[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 
2017-12-11791.00828.00786.00817.004790038719700
2017-12-08804.00804.00788.00790.002970023523300
2017-12-07791.00801.00787.00799.001900015083300
2017-12-06786.00809.00781.00792.003810030156200
2017-12-05814.00814.00781.00791.004370034634100
2017-12-04808.00818.00802.00810.003480028084100
2017-12-01828.00841.00823.00823.001800014925800
2017-11-30832.00845.00793.00838.006930057112700
2017-11-29843.00843.00818.00821.003270027161100
2017-11-28861.00866.00832.00837.002510021170300
2017-11-27879.00879.00857.00866.002390020773500
2017-11-24872.00883.00863.00874.002660023214100
2017-11-22859.00889.00849.00882.004810042181600
2017-11-21846.00859.00833.00859.002780023543400
2017-11-20841.00863.00831.00846.002230018865800
2017-11-17860.00873.00848.00856.003720031910400
2017-11-16790.00891.00790.00855.00144200122374300
2017-11-15840.00842.00772.00786.009100073230200
2017-11-14856.00862.00840.00840.003820032473600
2017-11-13843.00863.00840.00844.002660022481100
2017-11-10821.00865.00821.00858.004730040096600
2017-11-09870.00872.00833.00845.008360071299800
2017-11-08860.00880.00851.00870.006970059913300
2017-11-07890.00911.00861.00865.00128600113327900
2017-11-06926.00930.00894.00899.007830071177300
2017-11-02946.00946.00917.00925.004930045611800
2017-11-01948.00950.00927.00938.005880055202300
2017-10-31930.00948.00922.00945.004710044071100
2017-10-30911.00941.00909.00933.004840044835100
2017-10-27925.00929.00901.00920.005930054370500
2017-10-26936.00944.00916.00925.006530060539300
2017-10-25939.00969.00932.00932.00217600205794800
2017-10-241000.001020.00966.001014.00247900247613600
2017-10-23910.00959.00909.00955.00123000115613000
2017-10-20904.00925.00902.00906.003590032721300
2017-10-19910.00914.00904.00905.005060045972300
2017-10-18920.00925.00904.00908.008740079910600
2017-10-17929.00959.00923.00928.00191500179461500
2017-10-16960.00994.00900.00901.00461200430706900
2017-10-131003.001016.00970.00973.00190800188196600
2017-10-121034.001034.001001.001008.00115700117187300
2017-10-111047.001057.001012.001016.007100073245200
2017-10-101018.001063.001006.001047.00125700130042100
2017-10-061007.001038.001001.001024.00102700104869300
2017-10-051037.001070.001008.001013.00198600205312900
2017-10-041130.001135.001028.001030.00363100384024800
2017-10-031152.001200.001097.001100.00399400455611900
2017-10-021059.001180.001036.001174.00437500487365000
2017-09-291077.001087.001030.001036.00171500180584700
2017-09-281040.001094.001022.001090.00327800347780900
2017-09-271003.001042.00985.001025.00152700154424100
2017-09-261006.001016.00985.00995.00111300111189800
2017-09-251018.001042.001004.001024.00120900123827400
2017-09-221025.001037.00964.001004.00227500227115300
2017-09-211025.001088.001007.001010.00260800271689000
2017-09-201071.001187.001011.001028.00850800942942800
2017-09-191081.001088.001019.001051.00257500270605600
2017-09-15980.001091.00975.001060.00458600480327200
2017-09-141017.001023.00953.00981.00226400223024200
2017-09-131050.001050.001005.001012.00226700231890100
2017-09-121040.001093.001001.001030.00487000507746400
2017-09-111040.001044.00983.00996.00264100266645600
2017-09-08983.001028.00952.00965.00337700332072000
2017-09-071096.001140.00990.00990.00929200994858700
2017-09-06888.001083.00884.001078.0010836001101243000
2017-09-051020.001070.00858.00933.00666100631923000
2017-09-041149.001149.001022.001031.00805700870892800
2017-09-011050.001234.001015.001100.0029717003332379900
2017-08-31895.001003.00868.001003.0012617001217556500
2017-08-30838.00933.00793.00853.00916100793832900
2017-08-29778.00793.00741.00793.00381800293948200
2017-08-28778.00793.00740.00793.00866300678203500
2017-08-25667.00745.00657.00693.00735700534332500
2017-08-24666.00681.00632.00645.00167800109307100
2017-08-23704.00716.00639.00669.00777600526516700
2017-08-22577.00671.00573.00671.00287800187629200
2017-08-21531.00571.00525.00571.0010250056202100
2017-08-18550.00551.00530.00539.004350023518000
2017-08-17553.00560.00551.00555.003340018534300
2017-08-16536.00564.00529.00560.004120022389200
2017-08-15525.00548.00517.00534.005380028621400
2017-08-14527.00530.00508.00530.003710019288800
2017-08-10550.00550.00518.00529.004920026137200
2017-08-09565.00565.00524.00536.007260039156500
2017-08-08540.00567.00536.00560.0011270062365800
2017-08-07507.00536.00507.00531.005440028420300
2017-08-04513.00514.00495.00501.006600033288500
2017-08-03519.00595.00515.00524.00632000353174700
2017-08-02472.00516.00468.00515.0015980080077500
2017-08-01469.00486.00462.00480.008580040653200
2017-07-31475.00481.00460.00465.0011270052945300
2017-07-28509.00509.00475.00486.00214600104364900
2017-07-27511.00561.00500.00509.001498500788851500
2017-07-26496.00496.00496.00496.004180020732800
2017-07-25435.00436.00414.00416.009040038347100
2017-07-24409.00427.00405.00427.008990037509200
2017-07-21395.00406.00395.00405.00135005413400
2017-07-20398.00400.00395.00397.0068002700900
2017-07-19395.00398.00395.00396.0060002372600
2017-07-18400.00401.00396.00396.0049001955800
2017-07-14395.00400.00394.00396.0096003804000
2017-07-13400.00400.00394.00397.0073002894000
2017-07-12403.00403.00395.00398.00106004215300
2017-07-11396.00408.00395.00400.00129005164500
2017-07-10392.00397.00392.00394.0049001933700
2017-07-07392.00393.00389.00392.0067002615700
2017-07-06397.00398.00393.00393.00139005503200
2017-07-05395.00396.00390.00393.00102004019200
2017-07-04397.00401.00389.00392.00205008066600
2017-07-03392.00400.00392.00394.0064002533600
2017-06-30394.00396.00387.00392.002970011609600
2017-06-29398.00400.00395.00395.0092003656400
2017-06-28400.00402.00391.00393.003960015680200
2017-06-27408.00444.00405.00405.0021560091401400
2017-06-26407.00407.00391.00403.004070016287500
2017-06-23381.00406.00378.00384.0010230040466100
2017-06-22378.00380.00376.00380.00144005433200
2017-06-21379.00382.00378.00380.0054002053600
2017-06-20383.00384.00377.00379.00116004414000
2017-06-19380.00382.00379.00381.00158006005600
2017-06-16377.00380.00376.00376.0044001664500
2017-06-15376.00381.00376.00377.00103003903000
2017-06-14376.00385.00376.00377.0065002464600
2017-06-13384.00385.00379.00380.0064002454100
2017-06-12375.00382.00375.00378.0050001887700
2017-06-09382.00382.00376.00376.0072002732600
2017-06-08385.00385.00380.00380.002300882200
2017-06-07387.00387.00379.00385.0043001638500
2017-06-06393.00393.00377.00385.00119004610100
2017-06-05383.00391.00377.00387.00221008451500
2017-06-02375.00379.00374.00379.0067002522900
2017-06-01379.00379.00370.00372.0060002252700
2017-05-31373.00384.00371.00379.00133005017800
2017-05-30376.00380.00375.00375.001000376300
2017-05-29384.00386.00373.00375.00143005401900
2017-05-26385.00385.00379.00379.0079003022500
2017-05-25382.00383.00380.00380.0035001335600
2017-05-24372.00390.00372.00383.00103003911100
2017-05-23373.00374.00370.00372.0035001303300
2017-05-22368.00375.00367.00375.00130004841200
2017-05-19369.00369.00363.00368.0096003511800
2017-05-18370.00372.00363.00365.003460012696600
2017-05-17382.00385.00381.00382.0050001912800
2017-05-16381.00387.00381.00382.0074002833500
2017-05-15386.00393.00378.00381.00119004565100
2017-05-12385.00388.00380.00384.0057002185400
2017-05-11389.00391.00379.00388.003640014020900
2017-05-10398.00399.00384.00386.004180016318900
2017-05-09394.00400.00394.00399.0098003906100
2017-05-08395.00400.00391.00396.00181007162500
2017-05-02388.00393.00379.00389.003830014793500
2017-05-01392.00395.00382.00385.002780010815300
2017-04-28402.00402.00393.00393.004360017340400
2017-04-27414.00414.00392.00395.0015410061898600
2017-04-26410.00452.00408.00433.00272400117042000
2017-04-25380.00410.00379.00410.0010070039950900
2017-04-24386.00387.00376.00376.00217008248200
2017-04-21383.00390.00376.00381.005400020702500
2017-04-20387.00388.00375.00375.007770029557200
2017-04-19408.00417.00370.00392.00535600211541600
2017-04-18393.00393.00393.00393.004620018156600
2017-04-17312.00322.00308.00313.0053001670200
2017-04-14317.00317.00305.00307.0065002018100
2017-04-13310.00317.00310.00312.0050001558300
2017-04-12326.00340.00307.00318.00132004203200
2017-04-11334.00336.00325.00326.0076002525800
2017-04-10340.00340.00336.00338.00117003964200
2017-04-07338.00345.00338.00341.00112003813500
2017-04-06350.00350.00338.00340.00114003895800
2017-04-05361.00361.00350.00354.00132004679900
2017-04-04360.00360.00350.00358.00199007050600
2017-04-03371.00372.00356.00361.003500012801100
2017-03-31350.00363.00347.00363.00242008562800
2017-03-30345.00348.00344.00345.0081002794500
2017-03-29345.00347.00343.00347.00136004689500
2017-03-28339.00349.00339.00345.00143004925500
2017-03-27350.00350.00339.00340.00125004313200
2017-03-24346.00349.00344.00349.00129004467300
2017-03-23353.00353.00344.00345.0064002228300
2017-03-22358.00358.00345.00351.00137004804400
2017-03-21366.00366.00358.00360.00130004696000
2017-03-17380.00380.00365.00369.00241009024100
2017-03-16379.00380.00374.00375.0036001356000
2017-03-15376.00380.00376.00379.0047001782600
2017-03-14383.00383.00365.00375.0087003302100
2017-03-13387.00388.00385.00387.001500579300
2017-03-10389.00389.00386.00387.0044001703500
2017-03-09387.00393.00386.00386.002300891300
2017-03-08396.00396.00386.00386.00122004768400
2017-03-07394.00394.00384.00389.0031001202000
2017-03-06388.00408.00383.00388.002710010607100
2017-03-03391.00391.00388.00388.0073002842900
2017-03-02388.00390.00382.00390.00130005018400
2017-03-01377.00384.00376.00381.0050001896700
2017-02-28375.00375.00371.00374.0041001530800
2017-02-27375.00375.00371.00371.0060002233900
2017-02-24384.00384.00370.00377.00209007877100
2017-02-23389.00390.00383.00386.0088003405700
2017-02-22385.00389.00381.00383.0037001418400
2017-02-21388.00392.00382.00385.0056002163600
2017-02-20390.00390.00380.00388.00133005069200
2017-02-17388.00392.00384.00392.0097003763800
2017-02-16390.00390.00389.00389.0026001012400
2017-02-15388.00393.00388.00391.002000780000
2017-02-14399.00399.00390.00390.0092003630500
2017-02-13398.00402.00397.00397.00103004109100
2017-02-10404.00404.00392.00399.0064002548100
2017-02-09404.00404.00398.00398.0062002478400
2017-02-08404.00414.00391.00396.004380017724000
2017-02-07384.00396.00376.00391.00123004744500
2017-02-06390.00402.00385.00391.0082003226900
2017-02-03388.00399.00388.00388.00125004911300
2017-02-02400.00404.00378.00383.00186007251800
2017-02-01401.00409.00395.00400.002510010084300
2017-01-31401.00417.00401.00408.003830015649700
2017-01-30403.00415.00400.00406.005630022842900
2017-01-27411.00412.00396.00398.003690014865700
2017-01-26412.00419.00400.00412.006800027886900
2017-01-25415.00415.00391.00407.0011860048202300
2017-01-24355.00419.00354.00410.00517200204965500
2017-01-23343.00350.00342.00350.00149005152700
2017-01-20345.00350.00344.00346.0079002734800
2017-01-19345.00354.00344.00345.00125004349900
2017-01-18353.00353.00338.00345.00289009963400
2017-01-17359.00365.00356.00357.00140005018300
2017-01-16362.00365.00356.00360.00204007377700
2017-01-13363.00369.00361.00366.00177006450000
2017-01-12376.00388.00362.00370.005170019217300
2017-01-11378.00378.00370.00370.002890010771700
2017-01-10386.00388.00375.00380.003730014292000
2017-01-06382.00396.00373.00386.004320016538400
2017-01-05393.00393.00380.00382.005780022299600
2017-01-04387.00399.00372.00393.0010260039688200
2016-12-30375.00416.00371.00376.00463000182922200
2016-12-29365.00371.00357.00361.0010580038298600
2016-12-28379.00393.00370.00380.0024920094204100
2016-12-27352.00428.00350.00397.001764600705272100
2016-12-26355.00371.00346.00352.00663000236657300
2016-12-22473.00489.00410.00411.0024366001149107100
2016-12-21380.00409.00367.00409.0017390068667900
2016-12-20337.00342.00317.00329.0011700038945700
2016-12-19317.00380.00317.00352.00414800150102400
2016-12-16303.00319.00303.00309.005430016676100
2016-12-15299.00304.00299.00300.0045001355800
2016-12-14292.00309.00292.00296.00264007899500
2016-12-13288.00294.00288.00292.0076002214900
2016-12-12294.00294.00286.00291.0063001826700
2016-12-09294.00294.00284.00288.00198005705700
2016-12-08298.00298.00293.00293.00114003371000
2016-12-07293.00298.00292.00298.0081002392000

   ※ 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