[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 
2017-01-202618.002659.002595.002643.008330002191754000
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
2016-09-131976.001999.001968.001972.009430001865456000
2016-09-122001.002006.001968.001979.008800001745878000
2016-09-092066.002068.002014.002030.007660001557153000
2016-09-082060.002110.002051.002068.0015980003322706000
2016-09-072059.002074.002040.002060.008210001687516000
2016-09-062025.002054.002011.002044.008140001652660000
2016-09-052048.002058.002002.002036.009390001900025000
2016-09-022053.002101.002015.002022.0019380003954515000
2016-09-012110.002110.002015.002029.0015330003128809000
2016-08-312201.002201.002101.002104.0015160003219515000
2016-08-302237.002259.002210.002214.006530001453683000
2016-08-292300.002300.002222.002246.007190001615884000
2016-08-262263.002290.002251.002277.007350001670069000
2016-08-252296.002337.002296.002302.00390000902542000
2016-08-242318.002331.002297.002322.00371000859258000
2016-08-232319.002366.002308.002336.008990002103603000
2016-08-222225.002317.002225.002308.005830001331887000
2016-08-192288.002318.002240.002262.007160001624044000
2016-08-182266.002337.002266.002306.0010800002494915000
2016-08-172231.002275.002231.002257.006340001425911000
2016-08-162258.002280.002234.002267.004790001085224000
2016-08-152270.002294.002256.002280.00276000628977000
2016-08-122322.002322.002273.002276.004860001113832000
2016-08-102245.002315.002240.002292.006940001588773000
2016-08-092165.002271.002136.002263.0012280002732527000
2016-08-082201.002251.002143.002164.0011000002385249000
2016-08-052268.002285.002176.002208.0017250003834586000
2016-08-042298.002355.002283.002318.0013160003056101000
2016-08-032220.002278.002213.002268.007970001800202000
2016-08-022285.002295.002204.002259.0015950003592236000
2016-08-012376.002410.002314.002329.0013380003144729000
2016-07-292323.002421.002250.002415.0020180004710973000
2016-07-282285.002339.002257.002273.0013990003194553000
2016-07-272387.002413.002304.002318.0012510002930777000
2016-07-262405.002422.002368.002401.0012540002999547000
2016-07-252465.002517.002310.002367.0025910006188959000
2016-07-222270.002324.002263.002275.006980001596648000
2016-07-212340.002350.002285.002315.009170002122206000
2016-07-202310.002356.002302.002340.007200001683820000
2016-07-192249.002342.002235.002323.0015450003564665000
2016-07-152220.002248.002170.002221.0013230002921285000
2016-07-142160.002236.002145.002223.0015170003346171000
2016-07-132163.002214.002112.002177.0022780004938801000
2016-07-122277.002297.002168.002193.0015280003377803000
2016-07-112275.002310.002236.002248.008790001987709000
2016-07-082324.002333.002228.002231.0013420003027568000
2016-07-072375.002395.002295.002331.0012030002804308000
2016-07-062274.002370.002273.002357.0010040002344301000
2016-07-052273.002305.002265.002305.00324000741253000
2016-07-042275.002302.002267.002300.005980001369394000
2016-07-012240.002290.002234.002266.009240002090487000
2016-06-302270.002313.002251.002263.0010390002369483000
2016-06-292185.002282.002185.002268.0011020002485464000
2016-06-282122.002181.002118.002173.006680001439129000
2016-06-272047.002175.002047.002172.009430002013867000
2016-06-242106.002142.002002.002024.006530001339770000
2016-06-232090.002118.002068.002113.00373000782861000
2016-06-222077.002128.002054.002107.006460001363044000
2016-06-212048.002099.002038.002078.008680001802186000
2016-06-202025.002092.002003.002071.009420001937177000
2016-06-171976.001990.001938.001960.008040001572887000
2016-06-162009.002009.001930.001934.007830001529959000
2016-06-151973.002029.001970.001993.005880001177831000
2016-06-142025.002043.001979.002016.00478000960690000
2016-06-132080.002088.002047.002056.005070001044452000
2016-06-102118.002142.002106.002135.005470001164470000
2016-06-092082.002142.002077.002104.0010190002150781000
2016-06-082066.002071.002024.002030.006210001268458000
2016-06-072076.002089.002065.002066.00417000865881000
2016-06-062020.002068.002017.002063.00433000886081000
2016-06-032064.002087.002042.002072.008110001674008000
2016-06-022060.002090.002057.002065.008360001730516000
2016-06-012030.002060.002030.002042.00442000902367000
2016-05-312031.002069.002029.002064.00479000984605000
2016-05-301998.002047.001997.002029.005400001094454000
2016-05-271971.001991.001962.001986.00474000939999000
2016-05-261962.001980.001957.001971.005700001122288000
2016-05-251951.001984.001942.001947.00393000770233000
2016-05-241965.001965.001935.001950.00392000763960000
2016-05-231963.001979.001961.001966.005700001121662000
2016-05-201928.001979.001928.001961.00485000950169000
2016-05-191912.001940.001906.001934.00496000953666000
2016-05-181923.001941.001914.001920.00486000935233000
2016-05-171930.001948.001926.001943.00365000707071000
2016-05-161953.001971.001933.001934.00430000839772000
2016-05-131944.001984.001939.001974.006450001267425000
2016-05-121956.001990.001934.001944.0011940002334746000
2016-05-111999.001999.001956.001988.005660001122468000
2016-05-101930.001993.001929.001985.0013600002682335000
2016-05-091920.001926.001890.001920.008110001548046000
2016-05-061915.001930.001866.001910.0010230001951260000
2016-05-021851.001884.001812.001849.0012220002246779000
2016-04-281895.001944.001875.001915.0012210002338745000
2016-04-271871.001897.001858.001862.009290001733329000
2016-04-261871.001925.001862.001894.0011890002249754000
2016-04-251904.001982.001892.001924.0027460005307187000
2016-04-221808.001840.001765.001779.0017730003168943000
2016-04-211840.001867.001836.001848.005620001039755000
2016-04-201810.001839.001802.001819.005520001005680000
2016-04-191779.001808.001779.001800.00499000896920000
2016-04-181722.001787.001722.001762.008160001437809000
2016-04-151800.001800.001751.001771.008350001478719000
2016-04-141849.001852.001803.001823.0010220001859945000
2016-04-131800.001825.001788.001820.008080001463599000
2016-04-121748.001787.001746.001785.00547000972367000
2016-04-111745.001754.001716.001748.009220001602215000
2016-04-081740.001785.001732.001768.009830001732149000
2016-04-071744.001767.001718.001762.008720001522039000
2016-04-061676.001776.001676.001762.0016020002800088000
2016-04-051694.001715.001672.001687.008110001371562000
2016-04-041699.001728.001685.001714.006290001074311000
2016-04-011737.001739.001688.001712.005910001009771000
2016-03-311743.001764.001724.001737.00535000931271000
2016-03-301738.001776.001733.001756.007470001313363000
2016-03-291719.001744.001713.001733.00481000831875000
2016-03-281720.001734.001707.001734.00455000782672000
2016-03-251697.001710.001695.001696.00312000530967000
2016-03-241703.001711.001687.001699.00278000472499000
2016-03-231704.001713.001691.001698.00355000603973000
2016-03-221687.001716.001674.001707.009110001542787000
2016-03-181646.001667.001638.001655.007920001307130000
2016-03-171626.001645.001617.001631.00467000761385000
2016-03-161608.001619.001597.001597.00315000505275000
2016-03-151625.001630.001602.001608.00416000670589000
2016-03-141631.001657.001616.001636.00594000973590000
2016-03-111598.001613.001572.001591.00506000805419000
2016-03-101620.001648.001616.001623.006370001036708000
2016-03-091564.001603.001553.001595.006580001043119000
2016-03-081565.001579.001519.001555.00522000807829000
2016-03-071579.001579.001550.001561.00372000579798000
2016-03-041585.001607.001561.001582.00431000681156000
2016-03-031603.001626.001560.001570.006460001023156000
2016-03-021568.001608.001568.001603.00290000463250000
2016-03-011538.001554.001514.001544.00446000685429000
2016-02-291579.001588.001539.001539.00629000982341000
2016-02-261533.001563.001533.001544.00467000721836000
2016-02-251480.001518.001480.001513.00440000662224000
2016-02-241481.001504.001468.001480.00398000590950000
2016-02-231518.001543.001488.001504.00530000800472000
2016-02-221475.001514.001475.001488.007360001096612000
2016-02-191476.001494.001465.001475.00338000498939000
2016-02-181527.001548.001501.001510.008590001314985000
2016-02-171472.001503.001461.001490.00596000882385000
2016-02-161474.001518.001468.001480.00636000948870000
2016-02-151484.001530.001451.001514.00657000980656000
2016-02-121390.001435.001372.001400.0011600001631490000
2016-02-101457.001480.001401.001432.00615000879600000
2016-02-091473.001486.001448.001467.00510000747414000
2016-02-081478.001527.001461.001526.00496000747080000
2016-02-051512.001528.001482.001507.00429000644707000
2016-02-041582.001582.001533.001538.00464000722538000
2016-02-031574.001594.001562.001583.00436000686974000
2016-02-021634.001669.001624.001635.00542000889688000
2016-02-011623.001640.001601.001629.00526000854862000
2016-01-291593.001634.001562.001600.009170001462466000
2016-01-281600.001652.001569.001570.0021410003430858000
2016-01-271510.001542.001498.001540.00618000938764000
2016-01-261522.001535.001491.001499.00657000991151000
2016-01-251520.001567.001508.001546.008290001276169000
2016-01-221495.001497.001448.001483.00613000902566000
2016-01-211406.001485.001390.001392.008640001242981000
2016-01-201509.001510.001401.001410.00576000827647000
2016-01-191486.001506.001471.001503.00567000845415000
2016-01-181427.001483.001420.001476.00510000743502000
2016-01-151489.001501.001452.001458.00248000365540000
2016-01-141485.001485.001434.001459.00418000606803000

   ※ 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