[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 
2017-02-20390.00390.00380.00388.00133005069200
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
2016-12-06293.00295.00291.00294.0077002262300
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

   ※ 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