[6702 東証1部] 富士通 日足 時系列データ

[6702 東証1部] 富士通 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26811.50818.80809.40815.1094850007728812500
2017-05-25811.80821.40806.80814.601237900010092901400
2017-05-24794.30812.20793.00811.501587300012793721100
2017-05-23789.20792.20785.30786.8072460005709919700
2017-05-22793.50798.00790.00791.2066560005280036500
2017-05-19793.90798.90786.40790.90125700009952595200
2017-05-18793.60801.70783.70792.10120870009561797500
2017-05-17797.10807.30795.50802.60109060008754199100
2017-05-16793.20808.90792.90804.002232100017929771000
2017-05-15787.20788.60774.80785.40122480009563101900
2017-05-12804.70808.70783.20788.601670700013251062600
2017-05-11800.00808.70797.50800.301567000012575741100
2017-05-10792.00799.20790.10797.101473500011717842900
2017-05-09790.10791.90780.20787.501328500010449613700
2017-05-08770.00792.40769.80792.402569500020193603500
2017-05-02754.60763.50748.30756.902078100015719772100
2017-05-01749.80760.00729.60752.904309600032387240600
2017-04-28693.00694.80684.00694.80123820008558619600
2017-04-27686.50697.20686.00694.80117220008131511100
2017-04-26689.90695.60685.30685.40144860009985347100
2017-04-25676.70686.00672.90684.8095530006522163600
2017-04-24677.00684.00667.00677.60116960007927702300
2017-04-21686.70689.70663.70670.301533000010284820300
2017-04-20685.50688.10679.00683.20116050007939303400
2017-04-19664.20689.90662.30689.002531900017267323400
2017-04-18663.00669.90656.10661.1092970006153330300
2017-04-17646.00655.10646.00654.7058650003822485600
2017-04-14656.50658.10647.50648.6069810004546287900
2017-04-13656.90660.30651.60658.9088520005809730800
2017-04-12665.00667.30657.70664.6096450006386886700
2017-04-11671.80672.50662.60669.0083000005535415500
2017-04-10674.90677.50670.80676.0067810004574558800
2017-04-07669.30673.50658.40667.9099270006627615300
2017-04-06674.60675.90658.40665.20122060008114270900
2017-04-05682.90695.90676.00680.00119230008147341600
2017-04-04682.70685.00671.30674.80104230007048218000
2017-04-03678.90680.70671.10676.2096950006549491800
2017-03-31696.10702.30680.90680.901574400010839318000
2017-03-30685.00700.00683.40696.101693400011782831200
2017-03-29689.50693.40683.70685.90110380007578511900
2017-03-28675.00688.40672.00687.201757700012013463900
2017-03-27660.40666.20659.30664.40104990006965989500
2017-03-24656.70668.90655.50661.70136090009015171000
2017-03-23658.40665.50640.00653.501760200011530526500
2017-03-22665.00665.80653.50658.5097300006422312600
2017-03-21672.00675.50668.80674.7086510005819796100
2017-03-17666.90675.00666.00668.9094220006315548700
2017-03-16674.80677.20670.50672.2081640005501335000
2017-03-15677.10677.40670.50676.0075370005079797800
2017-03-14672.00680.50669.60677.9097640006612627800
2017-03-13666.70672.20664.60669.7084180005634940000
2017-03-10659.80671.30656.60668.001558100010370461200
2017-03-09655.90660.20651.80657.60106210006980438500
2017-03-08653.60656.50651.00652.00138090009017914400
2017-03-07651.80655.00650.90653.5090480005907031900
2017-03-06655.80655.80650.00651.8056570003696425100
2017-03-03656.00662.20651.40655.0093520006127676200
2017-03-02671.00674.60654.10655.90143170009465546500
2017-03-01652.80660.50651.10659.40106820007015237100
2017-02-28655.70659.80651.50652.70101750006668232800
2017-02-27651.90654.70645.70652.00119400007772465900
2017-02-24654.20661.20650.90655.8090940005961399000
2017-02-23662.80662.80656.20657.3074320004892941100
2017-02-22666.50670.00657.80660.401758800011632083500
2017-02-21660.30663.30657.30658.3083450005502691900
2017-02-20651.30666.30649.10659.80119270007848810500
2017-02-17650.00652.80648.20651.40121320007899553700
2017-02-16654.50660.20651.50653.60147840009687289300
2017-02-15655.20656.20650.90650.90111590007278462700
2017-02-14652.00654.50647.60647.90137530008956626200
2017-02-13649.00652.30630.00649.101801300011694081700
2017-02-10644.50648.10638.90647.002790400017941784700
2017-02-09635.20641.60632.00634.504466000028436075700
2017-02-08661.50668.10645.20651.503646700023838204900
2017-02-07674.50682.60671.40677.3064610004374671100
2017-02-06684.90686.30678.10683.8080690005507076800
2017-02-03681.10685.30672.00676.4076920005216171500
2017-02-02692.10692.10676.20678.30119740008189760700
2017-02-01690.00693.80681.00686.802278400015685376700
2017-01-31665.00673.70654.00658.602384100015785701100
2017-01-30688.00691.90687.70691.5076800005298294300
2017-01-27699.80699.80689.20694.00102260007095469900
2017-01-26693.00698.00689.40697.80126830008818342500
2017-01-25692.80699.30686.40689.60120370008317809600
2017-01-24675.00682.60674.00681.0086730005887316100
2017-01-23682.80687.20675.80679.6087730005977163100
2017-01-20678.60687.30674.20684.9084480005765931700
2017-01-19678.70683.70670.70678.20113200007681772400
2017-01-18660.20670.40654.30669.3086150005722331100
2017-01-17671.30673.60663.10664.0077290005147598400
2017-01-16674.00680.20667.00670.6071320004788976400
2017-01-13666.70680.60666.70679.30107570007273382900
2017-01-12673.50683.50662.30666.70144590009662646900
2017-01-11671.40687.30669.90683.50135470009234415000
2017-01-10681.20683.30666.50671.301575800010611744000
2017-01-06680.00687.90673.70684.4084740005787167300
2017-01-05675.70690.80665.00689.302411700016436550400
2017-01-04660.00668.00653.10667.40142640009463955800
2016-12-30645.00651.60641.60649.5086430005591992100
2016-12-29650.00655.70646.10648.3089930005833603300
2016-12-28658.00665.40658.00662.6060850004027586500
2016-12-27658.00667.70656.60661.9080220005312759800
2016-12-26654.00664.00651.50662.6086890005719896300
2016-12-22665.20666.20656.20662.00130170008611512200
2016-12-21690.00694.00671.30675.20132640009000733300
2016-12-20682.20690.90681.20689.60100030006875675800
2016-12-19685.00692.70681.40688.90122970008446714700
2016-12-16705.50705.50682.50691.101779300012296515600
2016-12-15712.00714.00698.10702.4098510006930715400
2016-12-14702.50713.20701.60709.2089530006342483300
2016-12-13705.60706.00692.20700.20103860007254410000
2016-12-12720.00720.80695.70706.101589700011262195200
2016-12-09710.00717.90707.60717.401657700011816535600
2016-12-08707.00720.00705.00715.503202400022856534100
2016-12-07677.20678.70673.10673.4089710006059206900
2016-12-06681.90684.40672.40673.10113300007661515400
2016-12-05679.30679.30666.50677.8092880006269948400
2016-12-02688.00689.00676.00680.701588100010809707900
2016-12-01691.20701.00687.30695.602574500017888027100
2016-11-30665.30678.90664.70674.802207900014871938700
2016-11-29657.80663.00652.60655.4081890005379033300
2016-11-28655.00658.30651.20657.6085730005619675900
2016-11-25656.60664.20648.10654.801561500010222330500
2016-11-24663.80666.30655.50659.80112290007435568000
2016-11-22653.00654.90645.70653.8083080005406699300
2016-11-21656.00659.50648.70654.1095490006236675900
2016-11-18665.00668.30651.50651.50133710008787000200
2016-11-17655.10660.80652.30659.00128010008416487000
2016-11-16656.00662.90652.10655.10118370007774924300
2016-11-15650.00651.30639.00648.30151670009823678300
2016-11-14631.40640.40627.20630.5096800006139013700
2016-11-11640.00642.90623.90625.301621400010250293600
2016-11-10624.50634.00618.10631.002010500012629791300
2016-11-09619.00619.90571.00577.50165650009729270200
2016-11-08616.90620.10607.20608.8080490004918416100
2016-11-07615.00615.60602.40611.60102620006263278300
2016-11-04597.10604.00589.30598.30112510006698179600
2016-11-02605.00610.50601.50604.00126030007637589700
2016-11-01614.20619.20611.80617.90115960007148141200
2016-10-31603.40627.00601.30623.102338600014532040700
2016-10-28599.00611.30586.50608.403492700020991835400
2016-10-27565.00604.70558.80599.304224500024827561400
2016-10-26559.40559.50551.00555.80152550008476472500
2016-10-25568.20572.40564.50565.9064120003637017100
2016-10-24569.10570.90559.30563.7092640005223499200
2016-10-21568.00576.60566.30573.00107910006184711400
2016-10-20557.30564.60554.40561.80173980009741445000
2016-10-19571.00577.10563.30563.70140500007970683300
2016-10-18572.80579.50570.40574.9094730005434896300
2016-10-17563.70573.10561.70572.80150150008533519700
2016-10-14563.00577.60562.00563.502282400012979663400
2016-10-13551.00559.30546.20551.4097400005368287800
2016-10-12548.30555.60546.90553.30107460005924026100
2016-10-11560.10568.20557.10558.30123400006905689700
2016-10-07566.90571.00554.90570.101808200010242858000
2016-10-06566.50584.70566.50568.702984600017118698500
2016-10-05545.00545.80535.50538.2099800005379947000
2016-10-04545.30554.30542.60544.5081680004467118200
2016-10-03547.40555.00541.30541.7085470004675862000
2016-09-30543.00543.50535.10540.00133470007199639200
2016-09-29542.90554.30541.40550.30109790006036920400
2016-09-28535.20538.00529.10537.00101230005411398700
2016-09-27530.70540.40524.50540.00134990007215052700
2016-09-26536.20543.80535.50539.50111440006019888800
2016-09-23543.60547.70533.40539.40154310008326833900
2016-09-21536.40553.00531.90547.001909100010373301000
2016-09-20520.50538.90519.30536.20146690007851805300
2016-09-16528.20529.50520.90524.80113280005942919600
2016-09-15520.00527.70518.00526.60113480005950854400
2016-09-14524.00527.00520.60522.40116950006117095300
2016-09-13531.20537.40527.10528.1097640005188069600
2016-09-12535.10541.00524.00528.10152770008114541800
2016-09-09529.90537.40526.90533.20130540006938223800
2016-09-08534.00535.80520.50529.10144840007648467300
2016-09-07520.00532.80515.10532.20135720007153179200
2016-09-06537.60548.80534.40536.30145110007848558500
2016-09-05535.70545.10532.00535.60109910005916908700
2016-09-02521.00529.60518.10528.00100560005281536100
2016-09-01528.00530.70522.10527.00151590007997978300
2016-08-31520.70527.90517.50525.20125900006596676300
2016-08-30502.10516.20502.10515.0094420004845711900
2016-08-29515.00516.40501.50507.80166220008462004400
2016-08-26504.80507.20501.00502.8072020003631780300
2016-08-25509.20511.20504.50506.10102850005222744400
2016-08-24510.00520.00506.00507.10123240006314384400
2016-08-23508.70512.90503.00507.70140800007142332300
2016-08-22510.20522.50506.70517.10168750008708211500
2016-08-19495.00517.30493.10512.002974000015133172200
2016-08-18469.00472.60464.10468.60149240007007173000
2016-08-17458.70474.10458.00471.00158770007438829400
2016-08-16451.00466.50450.70461.20160530007401904100
2016-08-15443.30449.00442.30448.3071620003198353300
2016-08-12446.00449.20444.20448.0083040003714417700
2016-08-10440.40443.90434.60439.5073040003204676800
2016-08-09442.00448.90433.80448.4087310003877798100
2016-08-08442.00442.00435.40439.5058060002549985800
2016-08-05428.00432.00425.20427.2072510003105919100
2016-08-04405.30431.00405.30428.50101320004269582400
2016-08-03407.70414.70406.00409.3096010003938245400
2016-08-02430.20436.90421.00421.10102700004381156300
2016-08-01425.00434.30422.40433.0097330004190884300
2016-07-29420.00434.50406.20433.00210180008968422500
2016-07-28399.20401.00393.80400.3072090002874586000
2016-07-27404.00407.80396.70402.8087290003518536900
2016-07-26392.80396.00387.10391.5080530003145801400
2016-07-25397.30402.50394.20395.6097430003871985600
2016-07-22397.10400.00392.60395.50112120004439302700
2016-07-21407.80413.10402.00405.10110110004468704900
2016-07-20400.00402.70397.60401.6055760002234089700
2016-07-19404.30405.70394.50405.6083460003351829200
2016-07-15393.40400.80390.20396.30123820004897715200
2016-07-14390.00393.20384.70390.3077610003022849300
2016-07-13400.00402.30389.40390.40112820004450710300
2016-07-12377.50387.60376.90382.60115060004410806200
2016-07-11351.70364.00349.60361.3071750002572899200
2016-07-08348.90354.30343.70343.7092680003221435100
2016-07-07350.70356.10347.10348.70110980003895024600
2016-07-06360.00360.80349.40355.80164390005825890700
2016-07-05380.40381.70374.30376.9067260002535938100
2016-07-04370.00380.80366.60380.50100040003768802200
2016-07-01374.00379.50370.10371.40113760004242605500
2016-06-30374.10379.70369.00374.00185010006929538800
2016-06-29362.00368.40357.50366.10106360003873780600
2016-06-28355.50362.40346.40355.00241860008536842000
2016-06-27385.90387.30355.00364.20214210007827986400
2016-06-24428.30431.30375.00378.90146860005794980900
2016-06-23415.80426.00411.30425.6059850002522892200
2016-06-22410.90419.30403.90416.10140040005782442900
2016-06-21408.10416.50400.70415.2084650003476047600
2016-06-20416.10418.60412.80416.20130750005438175600
2016-06-17394.80405.40394.20400.10144360005761868200
2016-06-16406.10409.20388.00389.8094490003733730000
2016-06-15394.00408.90393.00405.1097370003918834600
2016-06-14400.70406.60394.70399.10124040004948371700
2016-06-13415.70416.30407.00407.00104110004268842300
2016-06-10427.00430.00423.30427.40189460008071795500
2016-06-09426.60437.20426.40434.30131820005692464700
2016-06-08425.40433.70422.80433.6086370003707710000
2016-06-07421.10430.60419.70426.80120650005129729700
2016-06-06408.20416.60406.00416.50142070005856046400
2016-06-03426.60427.60411.40418.00202070008457030900
2016-06-02439.80443.50429.80432.70153120006652582700
2016-06-01447.00455.90441.70447.80150560006782398300
2016-05-31435.70448.00430.80448.00169970007524125100
2016-05-30433.20437.80430.20434.5090510003927476400
2016-05-27421.00430.30420.10428.60134020005721217700
2016-05-26420.00423.30413.50415.3095380003978710700
2016-05-25412.00415.70408.50415.3086220003565444100
2016-05-24413.70414.00403.50405.50104890004280241600
2016-05-23414.80419.20408.10417.4078760003265652600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog