[6719 東証2部] 富士通コンポーネント 日足 時系列データ

[6719 東証2部] 富士通コンポーネント (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05296.00296.00289.00290.0071002083100
2016-12-02294.00294.00288.00291.0052001513800
2016-12-01292.00294.00289.00294.0086002513100
2016-11-30285.00292.00285.00288.0056001616500
2016-11-29291.00291.00285.00291.001600461000
2016-11-28285.00291.00285.00291.0030086100
2016-11-25289.00294.00281.00291.00109003126800
2016-11-24291.00297.00289.00292.00137004017600
2016-11-22293.00293.00286.00289.003400980400
2016-11-21286.00294.00280.00294.00199005684500
2016-11-18283.00285.00277.00280.00180005094900
2016-11-17280.00281.00279.00280.0068001904200
2016-11-16272.00279.00272.00279.002500690900
2016-11-15274.00277.00271.00271.0070001907300
2016-11-14270.00278.00270.00272.0038001040000
2016-11-11279.00280.00264.00272.0066001800900
2016-11-10263.00284.00263.00266.00180004938500
2016-11-09275.00275.00242.00255.00154004003300
2016-11-08277.00278.00275.00278.002500691300
2016-11-07279.00280.00275.00277.0052001443100
2016-11-04281.00281.00277.00279.0086002409800
2016-11-02280.00281.00279.00280.0095002661600
2016-11-01286.00287.00279.00284.0094002649300
2016-10-31290.00295.00277.00283.00259007348400
2016-10-28291.00292.00289.00290.00117003394300
2016-10-27313.00313.00285.00290.006000017629200
2016-10-26324.00327.00301.00311.0012320039484800
2016-10-25279.00306.00277.00299.005790016834700
2016-10-24279.00279.00273.00278.0050001381400
2016-10-21275.00278.00273.00277.0091002496200
2016-10-20277.00277.00275.00275.0067001845400
2016-10-19275.00275.00275.00275.0039001072500
2016-10-18289.00289.00274.00276.0076002127000
2016-10-17272.00290.00269.00284.004550012806200
2016-10-14290.00290.00281.00281.0072002049400
2016-10-13283.00292.00282.00282.00113003229000
2016-10-12278.00285.00277.00283.00114003210500
2016-10-11275.00275.00273.00273.0041001122600
2016-10-07280.00281.00276.00276.0056001557200
2016-10-06280.00281.00274.00274.0067001865400
2016-10-05277.00277.00269.00274.0069001901300
2016-10-04272.00273.00271.00273.001600434500
2016-10-03269.00274.00268.00272.001800489400
2016-09-30267.00269.00264.00269.002000532400
2016-09-29271.00271.00271.00271.0010027100
2016-09-28264.00269.00264.00267.003300874200
2016-09-27271.00271.00270.00271.003400921100
2016-09-26269.00271.00269.00271.00600161600
2016-09-23274.00274.00271.00271.001300354400
2016-09-21269.00275.00269.00273.002500674500
2016-09-20273.00277.00272.00277.00500137200
2016-09-16269.00275.00269.00275.00500136800
2016-09-15275.00276.00268.00274.002400654800
2016-09-14274.00275.00270.00272.001400382100
2016-09-13272.00276.00272.00276.00700190800
2016-09-12277.00277.00273.00273.002100575800
2016-09-09278.00278.00274.00274.002600719500
2016-09-08279.00279.00275.00275.003300910700
2016-09-07273.00279.00273.00276.002900802100
2016-09-06272.00285.00272.00278.0045001249800
2016-09-05280.00281.00279.00280.00104002911800
2016-09-02275.00277.00273.00273.0057001567500
2016-09-01273.00275.00272.00275.0070001916000
2016-08-31272.00276.00272.00273.001600438800
2016-08-30272.00276.00272.00276.00600165000
2016-08-29272.00276.00272.00272.001000272900
2016-08-26270.00272.00268.00272.002700730100
2016-08-25271.00276.00270.00270.002900790900
2016-08-24269.00272.00269.00269.002200594600
2016-08-23276.00276.00270.00271.003200874200
2016-08-22269.00273.00267.00268.0037001006500
2016-08-19269.00269.00269.00269.0010026900
2016-08-18270.00270.00269.00269.001000269100
2016-08-17267.00275.00265.00275.003300886900
2016-08-16270.00271.00270.00271.0020054100
2016-08-15278.00279.00269.00269.0039001076900
2016-08-12275.00278.00270.00277.0039001064400
2016-08-10271.00282.00266.00282.003400938600
2016-08-09264.00270.00264.00269.002500668700
2016-08-08261.00267.00261.00264.0047001242000
2016-08-05264.00264.00245.00259.00296007628300
2016-08-04290.00290.00269.00272.00283007799000
2016-08-03292.00294.00283.00290.0069001984400
2016-08-02295.00297.00285.00296.0050001458800
2016-08-01301.00304.00290.00297.0070002084400
2016-07-29300.00304.00300.00301.002000605600
2016-07-28299.00305.00298.00300.0052001559300
2016-07-27295.00299.00293.00299.00204006029000
2016-07-26309.00312.00306.00311.0086002659500
2016-07-25311.00312.00304.00308.0078002399100
2016-07-22311.00311.00306.00308.0060001844300
2016-07-21306.00311.00306.00311.0082002540300
2016-07-20309.00309.00304.00304.0064001958400
2016-07-19303.00307.00303.00303.0087002641600
2016-07-15308.00310.00305.00306.0071002179500
2016-07-14305.00308.00304.00308.0087002658800
2016-07-13306.00311.00305.00305.00103003172000
2016-07-12305.00309.00302.00305.0059001804400
2016-07-11302.00305.00298.00304.003000907000
2016-07-08307.00309.00301.00301.0049001494800
2016-07-07301.00307.00300.00301.0044001330900
2016-07-06309.00309.00300.00302.0073002208400
2016-07-05319.00319.00308.00309.00181005684500
2016-07-04312.00315.00306.00312.00231007183300
2016-07-01312.00321.00307.00312.00168005270300
2016-06-30311.00320.00307.00307.00155004839200
2016-06-29304.00307.00300.00306.00114003473900
2016-06-28295.00308.00291.00305.003870011621200
2016-06-27302.00306.00290.00292.004700013974100
2016-06-24341.00345.00295.00300.007780024354500
2016-06-23343.00349.00340.00341.004760016320300
2016-06-22356.00371.00339.00339.0010410036732100
2016-06-21367.00379.00356.00356.0013660049941800
2016-06-20434.00474.00380.00391.00402900168554200
2016-06-17445.00461.00386.00419.001364000592479400
2016-06-16302.00381.00298.00381.00305800112818200
2016-06-15301.00302.00298.00301.0055001654300
2016-06-14316.00321.00299.00301.0045001387000
2016-06-13329.00329.00318.00318.001300417800
2016-06-10332.00332.00326.00329.001600526500
2016-06-09332.00332.00330.00330.001100363700
2016-06-08331.00332.00331.00332.001200397400
2016-06-07343.00343.00334.00334.001500508100
2016-06-06337.00338.00337.00337.0094003167900
2016-06-03343.00343.00334.00335.0042001429900
2016-06-02335.00335.00330.00335.002000668300
2016-06-01327.00335.00325.00335.00111003688500
2016-05-31334.00338.00328.00328.0039001302300
2016-05-30330.00334.00315.00333.0043001377600
2016-05-27326.00330.00326.00330.002600852700
2016-05-26334.00335.00330.00330.001600533500
2016-05-25338.00338.00336.00338.00900303400
2016-05-24336.00336.00334.00336.001200403000
2016-05-23336.00338.00336.00336.0033001114900
2016-05-20336.00336.00336.00336.001500504000
2016-05-19338.00343.00336.00336.00121004091800
2016-05-18343.00343.00337.00338.002600882800
2016-05-17348.00348.00343.00343.0033001145700
2016-05-16346.00346.00332.00332.002500847900
2016-05-13335.00336.00333.00333.001900634600
2016-05-12338.00338.00336.00336.002000674300
2016-05-11342.00342.00341.00341.00300102500
2016-05-10340.00342.00340.00341.002000681000
2016-05-09347.00347.00347.00347.00900312300
2016-05-06350.00350.00342.00347.001700590900
2016-05-02349.00349.00336.00349.0032001114900
2016-04-28353.00358.00337.00344.0096003338400
2016-04-27363.00363.00356.00357.00117004205500
2016-04-26359.00360.00354.00355.0031001101500
2016-04-25360.00361.00352.00354.0038001357700
2016-04-22356.00357.00356.00357.00500178200
2016-04-21358.00360.00350.00358.001600573400
2016-04-20351.00359.00347.00356.0035001232300
2016-04-19349.00355.00343.00343.0058002019100
2016-04-18355.00355.00346.00353.0049001717900
2016-04-15368.00368.00356.00357.0083002985700
2016-04-14360.00360.00357.00360.00133004777200
2016-04-13362.00370.00362.00370.0045001639200
2016-04-12376.00376.00363.00370.002100777300
2016-04-11379.00379.00379.00379.0020075800
2016-04-08363.00377.00363.00377.001000367900
2016-04-07379.00379.00363.00365.0062002288900
2016-04-06374.00374.00370.00374.001400522200
2016-04-05401.00401.00375.00377.0051001984300
2016-04-04380.00387.00371.00387.0047001767300
2016-04-01395.00395.00381.00383.0040001552800
2016-03-31405.00417.00381.00395.00238009579900
2016-03-30362.00420.00362.00390.003480013799800
2016-03-29368.00368.00362.00362.001400510300
2016-03-28370.00375.00367.00370.0057002108000
2016-03-25375.00375.00375.00375.0010037500
2016-03-24380.00380.00367.00367.001400528600
2016-03-23364.00376.00360.00376.0032001177700
2016-03-22373.00373.00361.00364.0033001207600
2016-03-18366.00374.00365.00373.0036001321400
2016-03-17372.00380.00370.00380.0064002382700
2016-03-16383.00383.00377.00380.001300494300
2016-03-15376.00380.00376.00380.0055002079100
2016-03-14398.00398.00359.00383.00203007552100
2016-03-11399.00399.00397.00398.0049001953900
2016-03-10367.00404.00367.00399.003240012818300
2016-03-09380.00384.00369.00370.0087003270100
2016-03-08375.00383.00366.00382.0096003635400
2016-03-07367.00377.00366.00375.0030001110500
2016-03-04367.00368.00358.00367.0070002561000
2016-03-03353.00367.00345.00361.0043001532800
2016-03-02334.00353.00334.00349.0058001992400
2016-03-01328.00334.00328.00334.002000663900
2016-02-29329.00338.00329.00336.001800596000
2016-02-26330.00330.00320.00328.0059001929000
2016-02-25335.00335.00323.00333.002600849100
2016-02-24330.00330.00329.00330.001200395400
2016-02-23340.00356.00335.00335.002900989400
2016-02-22336.00348.00335.00340.0038001297400
2016-02-19334.00346.00334.00346.002400821900
2016-02-18334.00345.00330.00334.0044001478000
2016-02-17336.00336.00320.00334.001900618300
2016-02-16330.00356.00322.00341.0049001629900
2016-02-15333.00345.00317.00335.0046001520800
2016-02-12306.00365.00300.00326.00104003442400
2016-02-10352.00359.00330.00338.0076002600500
2016-02-09360.00360.00349.00352.0044001548300
2016-02-08359.00373.00352.00373.0050001801500
2016-02-05388.00388.00359.00364.00128004814800
2016-02-04387.00387.00381.00381.002100806600
2016-02-03391.00393.00380.00389.0070002712000
2016-02-02398.00398.00391.00393.0069002730400
2016-02-01392.00398.00390.00398.00104004096500
2016-01-29397.00397.00385.00390.00143005635000
2016-01-28381.00399.00375.00381.005600021373200
2016-01-27401.00405.00396.00405.00155006202400
2016-01-26409.00409.00392.00393.0075002982600
2016-01-25417.00417.00400.00417.004130016580900
2016-01-22394.00417.00391.00417.0075003018500
2016-01-21400.00409.00398.00398.00175007072900
2016-01-20422.00422.00400.00406.00164006633000
2016-01-19417.00418.00411.00417.0028001161800
2016-01-18410.00417.00410.00417.0043001767500
2016-01-15422.00425.00418.00423.0089003751200
2016-01-14434.00434.00422.00424.0090003843400
2016-01-13444.00444.00418.00444.00145006218000
2016-01-12443.00443.00432.00432.00117005135600
2016-01-08450.00459.00450.00459.0028001265300
2016-01-07452.00466.00449.00450.0026001177900
2016-01-06470.00470.00455.00460.0039001800300
2016-01-05474.00474.00469.00470.0044002084100
2016-01-04474.00474.00458.00474.0031001446200
2015-12-30453.00466.00450.00466.0056002552000
2015-12-29457.00463.00453.00453.0049002242000
2015-12-28435.00460.00435.00453.0081003590600
2015-12-25432.00434.00418.00431.003030012974300
2015-12-24453.00453.00431.00434.004200018511000
2015-12-22462.00463.00450.00450.00164007507000
2015-12-21475.00475.00461.00464.002390011126700
2015-12-18472.00478.00464.00478.00146006854800
2015-12-17476.00478.00465.00468.0098004633800
2015-12-16484.00486.00474.00474.0098004666200
2015-12-15487.00487.00473.00473.001800864600
2015-12-14471.00491.00465.00479.0073003464600
2015-12-11492.00511.00470.00470.002560012439700
2015-12-10496.00501.00485.00499.0071003525200
2015-12-09490.00490.00489.00489.001100538600
2015-12-08496.00496.00492.00492.0030001479800
2015-12-07495.00498.00494.00496.0045002229100
2015-12-04503.00503.00494.00495.00126006270500
2015-12-03505.00505.00499.00501.0040002006000
2015-12-02508.00508.00500.00505.0032001611100
2015-12-01503.00506.00498.00506.0025001252300
2015-11-30501.00505.00501.00505.00900453700
2015-11-27508.00509.00499.00499.0047002376600

   ※ 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