[6755 東証1部] 富士通ゼネラル 日足 時系列データ

[6755 東証1部] 富士通ゼネラル (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-202283.002289.002267.002278.00356000810859200
2017-09-192282.002284.002257.002275.005289001200101900
2017-09-152270.002289.002264.002276.005345001216811000
2017-09-142283.002294.002255.002259.005962001353438700
2017-09-132358.002358.002285.002292.008126001875480300
2017-09-122315.002361.002313.002336.007788001823562700
2017-09-112309.002322.002297.002299.00242700559665200
2017-09-082310.002333.002300.002302.00413900958697700
2017-09-072281.002322.002280.002315.00252000582419600
2017-09-062271.002289.002259.002278.00272400621438500
2017-09-052283.002292.002266.002271.00324300738781000
2017-09-042290.002292.002268.002279.00260400593457400
2017-09-012308.002314.002295.002297.00273200628749500
2017-08-312309.002315.002297.002300.00367700847127800
2017-08-302300.002325.002296.002309.006817001574675000
2017-08-292265.002292.002263.002287.00338200771890600
2017-08-282260.002292.002256.002281.00389000887599600
2017-08-252252.002272.002249.002262.006653001503611800
2017-08-242221.002255.002221.002250.004611001035297600
2017-08-232222.002228.002212.002220.006643001474094200
2017-08-222231.002252.002224.002225.004741001059479300
2017-08-212260.002270.002229.002232.00353300791073600
2017-08-182272.002281.002244.002261.007125001610917300
2017-08-172301.002308.002282.002283.006717001541191800
2017-08-162294.002310.002288.002301.005557001278855700
2017-08-152280.002305.002280.002294.005221001198833900
2017-08-142275.002295.002257.002281.005695001300713300
2017-08-102345.002359.002318.002318.006488001517043500
2017-08-092324.002340.002289.002336.009773002268812300
2017-08-082307.002321.002275.002286.006016001377817300
2017-08-072312.002314.002280.002290.009798002248472100
2017-08-042300.002318.002296.002309.006092001407529100
2017-08-032300.002302.002279.002298.007465001712651500
2017-08-022310.002312.002289.002301.007721001778313900
2017-08-012302.002322.002294.002306.0012453002871187400
2017-07-312303.002338.002274.002326.0013987003245076300
2017-07-282350.002354.002311.002324.0018351004261330200
2017-07-272410.002421.002380.002391.0014330003434336700
2017-07-262415.002440.002310.002419.0028363006796738500
2017-07-252541.002570.002528.002565.008297002118378400
2017-07-242522.002560.002512.002539.005242001329507000
2017-07-212535.002540.002503.002504.00391400983919900
2017-07-202496.002543.002493.002535.004325001093844000
2017-07-192531.002537.002508.002512.004494001131968300
2017-07-182559.002567.002490.002540.006632001677704400
2017-07-142570.002584.002551.002558.006972001787664300
2017-07-132590.002611.002586.002606.004093001065047900
2017-07-122647.002648.002580.002585.007809002033913100
2017-07-112648.002667.002635.002665.006812001808326800
2017-07-102637.002669.002636.002642.009429002500618700
2017-07-072616.002632.002604.002626.004855001271231900
2017-07-062626.002650.002612.002623.005351001405338000
2017-07-052595.002639.002590.002639.005133001344998200
2017-07-042617.002622.002571.002599.007579001961024600
2017-07-032617.002631.002604.002615.008185002141631900
2017-06-302600.002604.002567.002604.005213001350709800
2017-06-292627.002631.002591.002604.004452001160376600
2017-06-282631.002631.002603.002618.004473001170359200
2017-06-272643.002657.002612.002639.006373001681092300
2017-06-262576.002613.002570.002612.006162001598655300
2017-06-232541.002590.002541.002576.008965002304818900
2017-06-222530.002547.002527.002534.00318600808247200
2017-06-212503.002527.002494.002513.00299500751845700
2017-06-202489.002503.002475.002501.00295200736361700
2017-06-192440.002476.002434.002474.004563001122513000
2017-06-162459.002459.002415.002431.006663001619794400
2017-06-152445.002457.002424.002454.005664001383757300
2017-06-142469.002498.002435.002441.006133001508394500
2017-06-132440.002457.002402.002451.006385001556223900
2017-06-122440.002445.002396.002444.004670001133200400
2017-06-092447.002456.002414.002442.008128001981190200
2017-06-082431.002485.002401.002475.0010968002678686500
2017-06-072535.002541.002478.002481.006121001532745400
2017-06-062540.002554.002514.002521.005907001495546600
2017-06-052548.002569.002527.002543.007974002030330000
2017-06-022581.002587.002532.002556.008247002103268500
2017-06-012559.002597.002548.002572.007673001972707400
2017-05-312573.002583.002546.002557.004568001170286000
2017-05-302535.002590.002513.002575.007735001969803900
2017-05-292579.002589.002559.002564.00387000995607100
2017-05-262598.002599.002529.002560.0011416002919190800
2017-05-252571.002608.002566.002600.006128001587778200
2017-05-242597.002628.002561.002571.008598002223640200
2017-05-232520.002574.002516.002571.0012120003091657900
2017-05-222516.002528.002486.002515.005904001482044800
2017-05-192534.002547.002501.002508.006718001692031800
2017-05-182473.002537.002473.002527.006793001713027700
2017-05-172478.002527.002473.002524.005661001419597200
2017-05-162515.002534.002484.002490.006394001598133500
2017-05-152489.002534.002484.002515.009230002317495100
2017-05-122468.002538.002468.002506.0014134003542388300
2017-05-112466.002485.002434.002463.007632001878365500
2017-05-102485.002485.002457.002467.008442002085771100
2017-05-092487.002490.002463.002479.009988002475742000
2017-05-082495.002495.002435.002479.0012422003066876100
2017-05-022441.002470.002423.002461.0012644003099209000
2017-05-012360.002461.002360.002440.0017359004216678700
2017-04-282355.002373.002306.002365.0017897004198908700
2017-04-272246.002417.002246.002373.00465110010925670300
2017-04-262276.002286.002232.002246.0014827003340457700
2017-04-252267.002277.002235.002256.0011635002622674700
2017-04-242306.002320.002251.002257.009678002204109300
2017-04-212257.002297.002251.002291.0010253002340311700
2017-04-202239.002271.002233.002251.007507001697453100
2017-04-192230.002274.002226.002236.008956002014528200
2017-04-182272.002274.002228.002249.008065001813989800
2017-04-172161.002259.002141.002257.0011479002545963200
2017-04-142190.002225.002157.002159.006782001483842200
2017-04-132197.002222.002178.002199.0010325002272041100
2017-04-122156.002225.002153.002207.0010847002385131000
2017-04-112243.002247.002197.002203.006575001451827600
2017-04-102238.002270.002220.002262.006086001370251700
2017-04-072245.002264.002193.002235.0011475002554555000
2017-04-062250.002285.002199.002208.0013180002949522100
2017-04-052274.002312.002247.002284.0011065002523064400
2017-04-042295.002358.002271.002288.0017197003977392300
2017-04-032220.002287.002210.002282.0011376002567573600
2017-03-312218.002230.002200.002200.006050001339060000
2017-03-302235.002246.002199.002208.005890001307123000
2017-03-292213.002243.002213.002227.005480001220991000
2017-03-282232.002254.002216.002220.008970001999082000
2017-03-272227.002250.002220.002237.006120001368693000
2017-03-242246.002246.002201.002229.0010510002334254000
2017-03-232223.002263.002223.002248.005790001300344000
2017-03-222218.002256.002218.002238.00382000855881000
2017-03-212276.002276.002241.002258.005480001237311000
2017-03-172256.002288.002256.002288.006310001435714000
2017-03-162218.002264.002216.002259.006420001445674000
2017-03-152216.002233.002212.002226.00439000975730000
2017-03-142219.002235.002200.002234.006530001450250000
2017-03-132220.002245.002220.002239.00414000926410000
2017-03-102203.002223.002199.002217.007870001741450000
2017-03-092188.002204.002174.002203.006080001332454000
2017-03-082175.002175.002157.002174.00368000798006000
2017-03-072161.002182.002161.002175.00380000826269000
2017-03-062171.002185.002160.002172.005320001156122000
2017-03-032159.002173.002157.002171.006910001495403000
2017-03-022182.002193.002151.002158.0012970002802902000
2017-03-012189.002197.002146.002167.0011370002460736000
2017-02-282207.002225.002186.002196.007030001549140000
2017-02-272222.002253.002212.002220.006200001379293000
2017-02-242239.002280.002220.002222.0012560002820240000
2017-02-232205.002240.002197.002220.008140001806401000
2017-02-222170.002208.002155.002181.008370001826615000
2017-02-212151.002164.002136.002164.006910001485742000
2017-02-202150.002162.002123.002160.007510001613564000
2017-02-172130.002159.002112.002155.009230001975305000
2017-02-162175.002179.002148.002158.0013510002919611000
2017-02-152204.002212.002197.002205.008770001933615000
2017-02-142201.002213.002176.002182.008100001775867000
2017-02-132196.002201.002177.002198.005980001310690000
2017-02-102218.002220.002166.002182.0011890002593335000
2017-02-092159.002208.002142.002183.0018640004071721000
2017-02-082102.002135.002099.002134.0010150002154165000
2017-02-072096.002130.002079.002110.0010270002166937000
2017-02-062110.002110.002070.002096.0013880002905537000
2017-02-032126.002130.002016.002042.0018080003729513000
2017-02-022118.002124.002073.002080.0015730003293630000
2017-02-012187.002194.002113.002130.0019620004191100000
2017-01-312224.002238.002201.002216.0018470004103008000
2017-01-302234.002240.002189.002210.0023060005095563000
2017-01-272292.002292.002236.002247.0026360005937336000
2017-01-262346.002354.002224.002305.00473200010839568000
2017-01-252636.002669.002582.002606.0012200003206097000
2017-01-242632.002676.002621.002647.008440002234575000
2017-01-232654.002654.002622.002636.004440001170922000
2017-01-202618.002659.002595.002643.008330002191754000
2017-01-192628.002655.002617.002651.005840001540521000
2017-01-182623.002661.002623.002637.004460001177617000
2017-01-172655.002655.002615.002635.00323000850975000
2017-01-162619.002655.002613.002635.006410001687492000
2017-01-132670.002681.002647.002661.006160001639227000
2017-01-122663.002697.002655.002685.007340001968979000
2017-01-112677.002706.002645.002697.008170002195480000
2017-01-102694.002720.002660.002681.0014280003839089000
2017-01-062510.002587.002508.002576.007950002039942000
2017-01-052500.002512.002471.002510.007510001871546000
2017-01-042493.002498.002451.002490.008800002183417000
2016-12-302457.002487.002430.002474.006400001577646000
2016-12-292483.002495.002425.002457.0011050002716611000
2016-12-282473.002497.002455.002486.004830001198463000
2016-12-272463.002470.002436.002455.00290000712384000
2016-12-262389.002462.002378.002457.005440001326815000
2016-12-222399.002444.002388.002426.0013240003212883000
2016-12-212349.002390.002328.002382.0014480003435586000
2016-12-202273.002321.002273.002313.004640001068569000
2016-12-192298.002327.002278.002298.00405000930579000
2016-12-162314.002314.002272.002282.006330001447462000
2016-12-152303.002330.002289.002312.0012110002798601000
2016-12-142293.002320.002281.002309.0012830002953822000
2016-12-132213.002335.002201.002305.0020220004619340000
2016-12-122118.002175.002104.002155.0014900003193487000
2016-12-092142.002178.002127.002142.0010000002146495000
2016-12-082158.002193.002155.002192.0010170002214452000
2016-12-072110.002135.002092.002127.009690002051627000
2016-12-062140.002142.002087.002104.0019980004209146000
2016-12-052118.002162.002102.002151.0011230002399067000
2016-12-022250.002250.002126.002139.0013860003000318000
2016-12-012276.002276.002232.002254.009790002208423000
2016-11-302263.002268.002248.002252.00419000945063000
2016-11-292277.002283.002246.002251.00306000691006000
2016-11-282263.002286.002259.002274.004590001042296000
2016-11-252249.002266.002228.002236.004930001105140000
2016-11-242245.002245.002212.002235.005800001294008000
2016-11-222266.002290.002228.002237.009450002119023000
2016-11-212319.002328.002256.002261.007050001607263000
2016-11-182254.002301.002244.002296.0017260003939333000
2016-11-172172.002245.002152.002240.0013780003051849000
2016-11-162158.002160.002140.002159.004720001015376000
2016-11-152140.002158.002102.002154.0011900002538927000
2016-11-142187.002187.002117.002150.009260001985350000
2016-11-112222.002222.002091.002118.0020550004392982000
2016-11-102375.002394.002237.002248.0015110003448250000
2016-11-092340.002358.002241.002302.007690001771692000
2016-11-082381.002386.002317.002339.005760001347336000
2016-11-072370.002388.002341.002364.00355000837145000
2016-11-042371.002372.002337.002368.006030001422324000
2016-11-022417.002428.002369.002383.005360001279550000
2016-11-012412.002429.002385.002412.007850001890932000
2016-10-312364.002432.002353.002412.0012380002971326000
2016-10-282301.002321.002241.002317.0018100004151657000
2016-10-272288.002294.002211.002266.0028490006441930000
2016-10-262350.002377.002344.002353.0012260002885656000
2016-10-252267.002310.002267.002309.005760001321230000
2016-10-242258.002272.002247.002271.00437000987501000
2016-10-212258.002280.002254.002267.006950001576058000
2016-10-202288.002299.002271.002285.005640001287657000
2016-10-192285.002318.002285.002302.006900001590963000
2016-10-182251.002293.002251.002288.007740001765084000
2016-10-172231.002276.002223.002270.0010150002288301000
2016-10-142155.002241.002154.002237.0012260002707837000
2016-10-132143.002167.002119.002139.006720001435073000
2016-10-122122.002164.002122.002153.007160001540284000
2016-10-112157.002160.002134.002149.007390001587970000
2016-10-072150.002185.002147.002169.005450001180768000
2016-10-062215.002217.002177.002190.005610001231461000
2016-10-052205.002218.002192.002215.004740001048091000
2016-10-042219.002230.002195.002205.005840001287901000
2016-10-032218.002220.002187.002195.005000001100413000
2016-09-302193.002233.002160.002180.0011070002421403000
2016-09-292127.002154.002119.002143.00386000825900000
2016-09-282163.002187.002119.002127.005040001076734000
2016-09-272102.002148.002097.002148.005060001079021000
2016-09-262152.002159.002124.002135.006250001337147000
2016-09-232110.002167.002109.002153.0012450002663914000
2016-09-212053.002062.002031.002059.006590001351584000
2016-09-201991.002058.001982.002053.008420001712515000
2016-09-161964.001999.001953.001999.0014990002981589000
2016-09-151961.001979.001960.001962.005320001045896000
2016-09-141960.001981.001953.001970.0010590002082664000

   ※ 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