[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 
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
2016-05-20400.80421.40400.70419.00172710007154226300
2016-05-19400.80404.00395.10397.2070360002804659000
2016-05-18389.10396.30385.10394.5093700003676816100
2016-05-17382.90391.40381.10389.10108450004188496100
2016-05-16380.40387.50375.60382.9086400003303150300
2016-05-13397.60399.00380.90381.00121960004709652100
2016-05-12386.00391.50381.00389.9090590003510156500
2016-05-11394.40400.00389.40389.90103130004060256600
2016-05-10381.10388.80374.30388.40133970005138763200
2016-05-09383.30389.20380.50385.1082490003184195100
2016-05-06384.20386.60377.60380.90126350004815639900
2016-05-02371.90392.00371.50384.10210400008060693000
2016-04-28414.00421.00390.10390.80168370006792954200
2016-04-27416.00416.80403.50406.00116940004765698800
2016-04-26423.00423.00410.00413.20114840004762262300
2016-04-25425.00429.40419.10422.80132590005608343100
2016-04-22413.00420.40411.50420.00107070004461888800
2016-04-21418.00422.50412.20421.70103410004327656300
2016-04-20412.20417.80406.60409.00111490004578368000
2016-04-19398.20407.00393.20406.30129810005241859200
2016-04-18381.00394.70380.80390.40175650006833851400
2016-04-15413.10414.00391.60393.50239050009516659800
2016-04-14416.50419.80411.80419.00105150004381052500
2016-04-13398.90408.40395.80406.5092900003748117700
2016-04-12375.50396.60373.80393.5098340003837914000
2016-04-11375.50381.20370.80379.60103740003904200000
2016-04-08364.50388.80363.40383.50124730004711244200
2016-04-07368.00375.90365.40369.5089930003327400300
2016-04-06369.80376.90367.20370.80124200004599892200
2016-04-05382.00383.70367.30372.30175570006547986500
2016-04-04390.00395.00384.80387.70126740004934864200
2016-04-01410.60411.80393.20394.50144060005755275200
2016-03-31413.20422.00410.40416.60139010005793468100
2016-03-30428.50432.20410.00410.50117420004877223100
2016-03-29422.70430.00420.50429.2066380002832385100
2016-03-28422.80431.80419.60424.0085730003631390300
2016-03-25405.10417.70403.10417.0081560003360583200
2016-03-24416.90418.00406.00406.50121580004975901100
2016-03-23424.20424.90418.00419.5067460002842097200
2016-03-22421.70432.30417.50423.30119570005085550700
2016-03-18419.30422.90406.90412.20132180005446670900
2016-03-17425.30436.60417.70423.80139410005949906700
2016-03-16421.70426.30414.60417.30101300004243559600
2016-03-15427.00430.80421.30424.0094640004022209000
2016-03-14419.30427.70416.00426.50113630004814012000
2016-03-11404.40415.70400.60413.00159890006520716700
2016-03-10405.50412.20402.30410.8099040004057879300
2016-03-09411.80411.80398.20400.50156050006276339600
2016-03-08419.90427.00413.40418.70219110009173438900
2016-03-07424.60431.50413.10413.30193510008085053200
2016-03-04424.10436.40420.60425.80165240007071911800
2016-03-03411.40428.90410.20424.40118820005010141200
2016-03-02407.70413.50403.40411.40191740007846534700
2016-03-01410.70412.50386.20396.10217200008562640700
2016-02-29427.30428.00413.00413.10119240004990708600
2016-02-26420.00424.30415.30418.9096230004039887800
2016-02-25411.00417.00407.70414.90120080004962133600
2016-02-24404.10412.90400.60410.4092220003767843900
2016-02-23416.50428.00409.20410.20117420004883394300
2016-02-22407.00417.60404.60414.20100730004154616100
2016-02-19417.60418.00402.80408.80148240006062364000
2016-02-18415.00429.10410.70421.102643600011108054300
2016-02-17394.90408.80385.80391.00221040008752795600
2016-02-16380.60402.30376.10392.00237540009334184200
2016-02-15372.00386.30368.40382.30141970005381561700
2016-02-12364.20373.00355.80356.30234890008565312600
2016-02-10387.50389.10366.10372.60231610008686634800
2016-02-09404.40405.00387.10388.70169130006675104200
2016-02-08410.00423.40406.00420.20129460005380783500
2016-02-05419.10428.70416.20419.202379600010019211100
2016-02-04424.20431.90420.10425.702799100011930085500
2016-02-03444.60444.70425.60428.402472800010703943300
2016-02-02470.00470.10452.30453.702676600012321504500
2016-02-01525.30526.90471.70475.203429400016663808500
2016-01-29500.20502.80472.00497.303171300015613398700
2016-01-28515.80516.50508.10509.40129140006612767100
2016-01-27516.70522.90513.00517.60144910007514903300
2016-01-26518.10518.60503.50506.80124180006319945800
2016-01-25534.80538.70523.40525.7094560004991584200
2016-01-22521.00528.20514.40527.20121810006354284500
2016-01-21513.70526.40500.30500.30157810008133488000
2016-01-20540.00540.50514.20514.20159280008324389900
2016-01-19540.20547.20534.60544.80138470007495480600
2016-01-18542.60545.90533.80542.901918800010367890900
2016-01-15575.90581.70555.20558.00112200006336601400
2016-01-14567.20570.90556.60569.00112440006342528900
2016-01-13574.10586.90570.40583.0091360005310701700
2016-01-12574.80585.30562.00564.10115690006573341400
2016-01-08570.00594.50569.60584.50144090008429808600
2016-01-07585.10590.00573.10574.20124370007194515100
2016-01-06602.00607.10585.80588.70142730008451712800
2016-01-05599.00608.60594.20600.9084980005113120000
2016-01-04602.70614.40594.10601.40104970006335553100
2015-12-30612.70619.00606.00606.90115480007053380700
2015-12-29611.50611.90601.20608.3076500004648751200
2015-12-28597.40616.00597.30613.5085600005219814100
2015-12-25597.40605.80593.80598.0074840004481508000
2015-12-24608.60612.40599.20599.6082780005003331400
2015-12-22616.30619.80602.00607.20147130008948118700
2015-12-21618.50626.50610.90626.30122430007587749800
2015-12-18649.90654.90622.40624.102157400013734964400
2015-12-17648.50655.40645.10650.70127330008286006100
2015-12-16648.50650.70636.20638.50139080008908632400
2015-12-15652.30652.30629.40632.70149340009528522600
2015-12-14652.80655.60636.30652.30125800008145595500
2015-12-11649.10662.00649.10657.80127830008370473900
2015-12-10642.70654.90640.50648.70119430007741567800
2015-12-09645.90659.30643.80649.10145830009502373300
2015-12-08656.70657.70640.20647.90135940008812830800
2015-12-07654.50664.00650.70658.001560600010271458400
2015-12-04650.00661.10642.10646.602799600018200466300
2015-12-03629.00636.90626.30631.9093650005920110600

   ※ 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