[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 
2017-11-17844.80844.80828.80831.70102430008567568600
2017-11-16825.00838.00825.00833.70109610009120662700
2017-11-15845.70848.50825.70832.101411100011782403100
2017-11-14851.80856.80847.60849.20109400009326739200
2017-11-13874.60874.60852.90852.9081240006976890400
2017-11-10861.60875.00861.60869.60114380009934554300
2017-11-09880.00892.90861.40876.601798300015841000400
2017-11-08863.90874.50860.70874.301702700014794462200
2017-11-07855.70869.10853.70863.101763700015208121400
2017-11-06876.20879.00849.00851.802156900018543158700
2017-11-02896.00896.00866.00876.302295200020168522800
2017-11-01885.00896.70883.20896.001637400014624092900
2017-10-31874.00882.10868.40878.401969200017288875500
2017-10-30854.90868.70849.10863.403945300033976445900
2017-10-27850.00850.90819.10847.506027100050794189900
2017-10-26916.20916.40902.80908.20105320009570475200
2017-10-25925.00927.00918.20921.701091700010068278500
2017-10-24910.60922.40910.60918.701196200010974743800
2017-10-23905.80912.60905.00910.4097050008829342300
2017-10-20893.20897.70889.40896.9067840006070694100
2017-10-19895.00898.30891.10894.1085510007653120200
2017-10-18900.00904.60889.50890.8092040008243485400
2017-10-17902.70903.80885.30895.9090200008065322800
2017-10-16894.70902.70890.70898.6093230008376605600
2017-10-13887.00892.90881.80889.501175700010441094600
2017-10-12879.10888.30874.00887.101536200013562116800
2017-10-11865.00880.00864.90878.601483800012975094900
2017-10-10854.90863.40853.60862.901440500012388034300
2017-10-06844.30849.50842.00848.8096470008171863100
2017-10-05833.00839.10831.60837.0077620006485637100
2017-10-04845.00846.90829.20829.3080950006771506000
2017-10-03841.40843.00836.10842.6071290005988463200
2017-10-02836.80844.00835.00838.8082290006901880900
2017-09-29835.30836.60829.70835.901249500010426204000
2017-09-28844.00844.00835.60837.3087480007333648700
2017-09-27832.00838.70829.30837.8062460005222346600
2017-09-26842.30849.00839.30840.7083380007026997100
2017-09-25846.10851.70838.20845.2064960005488054800
2017-09-22845.00848.70839.50842.5066710005624262600
2017-09-21849.00850.70839.00845.001186100010044963300
2017-09-20849.00849.90840.50847.00118000009975584500
2017-09-19830.00846.80829.10846.101420100011921587100
2017-09-15809.10821.40808.00819.30102510008377438100
2017-09-14816.80819.40808.40812.50100280008155254900
2017-09-13812.00822.20810.20820.0068550005602072100
2017-09-12815.00815.90802.30808.60110410008916079300
2017-09-11802.00813.50800.80811.1086640007009776700
2017-09-08795.10797.70788.60794.10111030008811794700
2017-09-07785.00795.30782.50785.0073580005797062400
2017-09-06764.80780.50758.70778.7097860007569693100
2017-09-05803.00803.70777.80780.60104100008174097900
2017-09-04807.00807.50797.70802.9046500003727102400
2017-09-01815.20815.80802.90809.0085820006935865200
2017-08-31808.00818.90806.50815.101268200010319535400
2017-08-30801.10805.60794.20802.9092430007407165700
2017-08-29797.30801.90793.50795.0074540005933195500
2017-08-28804.90809.60802.60805.5058340004698368500
2017-08-25807.90809.20797.80802.4061570004944953600
2017-08-24813.60815.40806.90806.9047030003812717300
2017-08-23818.00821.00812.30815.1054340004434327200
2017-08-22814.50822.20805.40810.9087550007108189800
2017-08-21815.60816.90801.00806.1079990006456659700
2017-08-18818.30824.40816.10818.6071600005870434300
2017-08-17836.00838.60830.70831.4052500004372417600
2017-08-16837.50844.30828.60833.2083450006968608900
2017-08-15834.80840.90833.00835.801261100010547993300
2017-08-14826.00827.20818.80826.5091440007537679600
2017-08-10819.00828.80819.00825.7075800006246544500
2017-08-09827.30831.80811.20817.3080730006603458600
2017-08-08835.00838.50828.60832.0059400004944994100
2017-08-07837.00837.40831.10832.8047750003977640100
2017-08-04828.30834.50827.80832.5061590005119104400
2017-08-03830.00838.70828.20830.6065570005451078300
2017-08-02818.10833.50818.10832.5098140008127676200
2017-08-01822.50825.80811.40813.50108950008884579600
2017-07-31815.00834.70812.60823.701565600012955177400
2017-07-28818.00827.10802.60806.202101000017086459100
2017-07-27833.90844.80830.60842.70113740009514884300
2017-07-26851.00853.00831.30833.901264500010586392200
2017-07-25849.00849.00840.50845.3075840006407188700
2017-07-24850.60852.30845.10849.8074760006345307400
2017-07-21866.60875.00859.30861.80105250009094852400
2017-07-20861.30867.40857.10866.60106060009154754800
2017-07-19864.00867.60857.30862.5095250008219076100
2017-07-18838.00867.60836.10866.002186500018749906200
2017-07-14846.70848.10836.30838.0063720005356941400
2017-07-13835.20848.40835.20842.4099570008393072500
2017-07-12835.00840.00826.50828.9067800005641135300
2017-07-11826.90837.90818.50837.3087020007231483000
2017-07-10821.20826.10818.20820.9065180005356501100
2017-07-07811.00816.70810.20813.8062690005099598800
2017-07-06822.00824.10815.10817.1079790006534532800
2017-07-05809.00816.80805.20816.7070610005730077500
2017-07-04829.00830.00807.00811.0085250006952739600
2017-07-03824.90828.90819.50823.9064450005312231500
2017-06-30822.90829.50821.40827.80102210008448093200
2017-06-29849.30850.90832.30834.00118430009944751500
2017-06-28856.40858.50837.70839.501340900011387494100
2017-06-27833.00859.00829.00857.602244200019071585000
2017-06-26830.00832.70816.00831.601357200011224101000
2017-06-23830.00840.00827.60833.501568300013074290800
2017-06-22810.00832.00810.00824.601916100015780429700
2017-06-21800.00809.70795.60807.2085520006876534600
2017-06-20806.10806.70798.50801.9082270006606622900
2017-06-19791.00798.90785.10795.8079580006320631700
2017-06-16795.00798.50788.50788.50125020009889171000
2017-06-15785.00792.20783.00788.0070300005536899700
2017-06-14800.00800.00789.00789.0072910005782100200
2017-06-13787.50800.50786.50792.30101780008081143400
2017-06-12786.70787.20775.70779.8099890007795009600
2017-06-09787.80802.70785.30798.70121870009693988000
2017-06-08801.80805.80787.30787.801268300010069699100
2017-06-07800.00807.20782.00793.902097800016627408400
2017-06-06821.70821.70802.20805.201318600010683223000
2017-06-05808.20822.80806.50821.50117750009625999400
2017-06-02800.00809.30798.50807.801475300011881918300
2017-06-01804.70806.90797.00800.701251200010023880400
2017-05-31810.30816.00802.40807.801688100013655649200
2017-05-30810.00815.70807.70814.5063460005154409700
2017-05-29811.50815.00805.10807.4064850005253396400
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

   ※ 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。 

Twitter