[6945 東証2部] 富士通フロンテック 日足 時系列データ

[6945 東証2部] 富士通フロンテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-162201.002274.002200.002210.0098800219870100
2017-08-152083.002238.002083.002218.00103200227029900
2017-08-142089.002098.002065.002066.003000062249700
2017-08-102076.002110.002061.002108.002530052841200
2017-08-092110.002137.002081.002111.003500073875100
2017-08-082112.002195.002112.002148.0064000137899600
2017-08-072102.002149.002101.002112.004400093239700
2017-08-042071.002134.002071.002111.0068400144889500
2017-08-032101.002122.002058.002097.0050000104798500
2017-08-022119.002150.002098.002101.0074900158336700
2017-08-012069.002165.002050.002125.0096700205028300
2017-07-312128.002244.002100.002102.00172300369463400
2017-07-282063.002177.002056.002170.00358000763975700
2017-07-271968.002076.001963.002050.00407700829248000
2017-07-261847.002050.001779.001990.008873001732535900
2017-07-251769.001814.001762.001814.0068600123368600
2017-07-241775.001775.001740.001766.0073500129400700
2017-07-211765.001784.001755.001774.004250075011100
2017-07-201756.001766.001742.001765.003300057930500
2017-07-191762.001780.001755.001773.002350041504700
2017-07-181725.001780.001707.001777.005260091768600
2017-07-141760.001768.001713.001725.0062000107168100
2017-07-131797.001797.001759.001763.004000070715800
2017-07-121796.001804.001772.001798.002650047506300
2017-07-111810.001810.001782.001783.001820032596300
2017-07-101780.001803.001740.001802.004390078272100
2017-07-071780.001788.001757.001765.004030071191700
2017-07-061805.001815.001786.001799.001450026041400
2017-07-051773.001813.001773.001809.002210039695100
2017-07-041814.001814.001772.001786.003230057759800
2017-07-031820.001830.001798.001814.003380061308300
2017-06-301776.001800.001761.001789.002630047001800
2017-06-291830.001830.001797.001799.001960035482000
2017-06-281815.001845.001788.001790.003660066128700
2017-06-271870.001870.001827.001847.002530046561200
2017-06-261853.001874.001833.001860.004070075587900
2017-06-231860.001884.001843.001864.003990074510200
2017-06-221869.001882.001855.001870.0070000130834800
2017-06-211850.001895.001840.001869.004490084191000
2017-06-201878.001892.001857.001866.0063900119903400
2017-06-191801.001899.001801.001895.0091200170052200
2017-06-161801.001832.001772.001785.0089500161380600
2017-06-151808.001893.001807.001841.00175000325679700
2017-06-141790.001848.001769.001791.00129900233793800
2017-06-131700.001792.001679.001765.00185300325170200
2017-06-121653.001663.001609.001629.005050082199600
2017-06-091682.001688.001653.001670.002430040530300
2017-06-081690.001717.001666.001692.0059700101181900
2017-06-071624.001661.001601.001656.004660076021200
2017-06-061663.001663.001618.001639.003290053936200
2017-06-051680.001692.001662.001663.002390040044100
2017-06-021712.001721.001685.001690.004960084427600
2017-06-011740.001747.001707.001707.003850066274800
2017-05-311729.001762.001715.001749.004400076980400
2017-05-301713.001731.001704.001717.002460042128400
2017-05-291728.001742.001712.001719.002040035153700
2017-05-261749.001749.001677.001739.005640096812900
2017-05-251745.001754.001721.001743.002870049882900
2017-05-241757.001788.001751.001753.003490061328500
2017-05-231770.001799.001748.001757.003220056606200
2017-05-221746.001791.001740.001778.003890068830500
2017-05-191733.001755.001715.001749.003350058078000
2017-05-181730.001740.001698.001733.005530095438700
2017-05-171753.001775.001747.001760.0067900119435400
2017-05-161766.001797.001749.001770.003890068619600
2017-05-151752.001777.001752.001775.004220074426000
2017-05-121800.001804.001761.001790.004510080443100
2017-05-111835.001851.001811.001818.0076800140204100
2017-05-101800.001880.001796.001857.00153000283408500
2017-05-091730.001815.001700.001809.00186000329433700
2017-05-081659.001744.001656.001731.00169500289328900
2017-05-021620.001665.001600.001631.00199600326658500
2017-05-011582.001598.001534.001580.00131900207213400
2017-04-281514.001644.001502.001542.00286700444673400
2017-04-271670.001704.001465.001526.00642700987934900
2017-04-261640.001676.001633.001662.00107400177658100
2017-04-251561.001618.001554.001614.0079900127669000
2017-04-241575.001582.001537.001581.006170096443300
2017-04-211575.001575.001537.001556.005550086232800
2017-04-201535.001569.001510.001569.006340097415800
2017-04-191491.001588.001483.001529.00131300202780600
2017-04-181584.001603.001470.001470.00235200361345200
2017-04-171421.001451.001413.001414.003360047938400
2017-04-141426.001436.001425.001431.002130030437800
2017-04-131424.001464.001417.001456.002710039053400
2017-04-121437.001451.001405.001448.005080072501000
2017-04-111462.001505.001436.001474.0068600101264000
2017-04-101530.001542.001485.001502.005900088962900
2017-04-071514.001595.001486.001545.00108300167000800
2017-04-061596.001596.001485.001494.00113900173729300
2017-04-051591.001655.001591.001624.0076600125023400
2017-04-041646.001656.001580.001597.0070100113780000
2017-04-031576.001645.001576.001645.0085000138121900
2017-03-311610.001615.001566.001576.004170066429600
2017-03-301570.001607.001569.001606.005560088581400
2017-03-291566.001577.001548.001572.003150049281700
2017-03-281541.001579.001528.001577.004070063217600
2017-03-271543.001544.001504.001525.002650040530300
2017-03-241563.001565.001540.001548.004430068853400
2017-03-231507.001557.001495.001557.004650070628200
2017-03-221503.001510.001477.001507.0069700104677200
2017-03-211455.001520.001455.001507.005540082411800
2017-03-171470.001470.001447.001453.003270047731700
2017-03-161425.001472.001418.001469.004680068154600
2017-03-151442.001449.001415.001427.003220046025200
2017-03-141412.001462.001412.001453.004020057549400
2017-03-131415.001415.001408.001411.001610022725900
2017-03-101400.001406.001396.001405.00960013438700
2017-03-091392.001409.001390.001397.001600022338000
2017-03-081392.001395.001382.001390.001510020991500
2017-03-071400.001401.001386.001392.003930054696800
2017-03-061406.001414.001401.001402.001420019944900
2017-03-031410.001419.001403.001411.002340033005200
2017-03-021432.001432.001411.001411.002790039537700
2017-03-011425.001429.001414.001420.001310018584300
2017-02-281416.001428.001416.001425.00950013501700
2017-02-271427.001427.001412.001416.001640023214800
2017-02-241431.001432.001422.001430.001300018560400
2017-02-231445.001451.001420.001434.001670023911300
2017-02-221425.001444.001421.001444.001300018669600
2017-02-211420.001436.001409.001425.003750053021100
2017-02-201433.001445.001417.001421.003170045144200
2017-02-171421.001435.001420.001432.001440020524900
2017-02-161428.001436.001421.001429.001510021562100
2017-02-151442.001451.001425.001428.003470049821700
2017-02-141441.001451.001436.001437.002400034571600
2017-02-131461.001463.001435.001440.003100044748800
2017-02-101453.001487.001450.001461.003420050240500
2017-02-091450.001453.001429.001437.003430049276100
2017-02-081438.001466.001431.001464.002970042932700
2017-02-071435.001468.001423.001461.005070073406900
2017-02-061474.001483.001418.001431.006740096944500
2017-02-031497.001500.001464.001471.003130046221800
2017-02-021566.001567.001485.001497.004920074724200
2017-02-011468.001561.001465.001557.00100300152433900
2017-01-311550.001569.001456.001468.00178300266425500
2017-01-301525.001620.001523.001586.00184000289206400
2017-01-271520.001520.001504.001513.001170017662100
2017-01-261520.001530.001502.001516.003510053132500
2017-01-251492.001547.001488.001517.004070062039100
2017-01-241500.001510.001482.001490.001370020545200
2017-01-231472.001513.001470.001503.003140047056900
2017-01-201466.001476.001451.001471.002840041673500
2017-01-191448.001470.001429.001465.003120045490100
2017-01-181406.001436.001406.001422.001680023823300
2017-01-171356.001466.001356.001447.0077100109504800
2017-01-161357.001373.001351.001362.005670076944700
2017-01-131390.001394.001376.001384.002800038749900
2017-01-121406.001410.001385.001401.004210058840000
2017-01-111420.001428.001404.001424.002290032500500
2017-01-101440.001449.001420.001427.003700052985900
2017-01-061433.001445.001426.001440.001920027556600
2017-01-051464.001465.001414.001455.002310033418800
2017-01-041465.001465.001430.001464.003370048975300
2016-12-301444.001480.001438.001468.004020058915200
2016-12-291416.001461.001416.001450.005190075024500
2016-12-281376.001429.001374.001425.003450048636400
2016-12-271372.001388.001364.001376.002520034638400
2016-12-261363.001385.001363.001364.003120042845800
2016-12-221353.001364.001347.001358.001780024096000
2016-12-211356.001388.001350.001351.002400032607600
2016-12-201360.001380.001340.001350.002480033541400
2016-12-191363.001389.001361.001362.002800038388800
2016-12-161400.001407.001371.001376.004640064196900
2016-12-151425.001447.001375.001387.006670093309800
2016-12-141468.001471.001412.001436.002810040534400
2016-12-131478.001478.001453.001468.002020029570400
2016-12-121495.001497.001461.001471.002200032623500
2016-12-091464.001495.001448.001495.003530052126900
2016-12-081467.001467.001432.001464.002610037880800
2016-12-071463.001488.001454.001467.002040029949500
2016-12-061457.001491.001456.001472.003200047278300
2016-12-051470.001470.001438.001455.001930028067100
2016-12-021471.001486.001450.001473.002580037920000
2016-12-011458.001490.001426.001476.004320063495900
2016-11-301451.001451.001411.001447.002370033944300
2016-11-291485.001500.001442.001451.005350078708000
2016-11-281428.001525.001428.001516.0087800131435800
2016-11-251405.001437.001384.001422.002110029899900
2016-11-241418.001418.001400.001412.002220031264300
2016-11-221465.001480.001425.001426.003140045487200
2016-11-211468.001482.001453.001471.004070059709000
2016-11-181432.001474.001432.001466.003650053165900
2016-11-171389.001432.001389.001432.002350033157200
2016-11-161390.001392.001372.001388.001020014092200
2016-11-151412.001419.001378.001379.002660037011600
2016-11-141430.001459.001400.001424.004440063598800
2016-11-111443.001475.001400.001432.006620095398300
2016-11-101351.001440.001301.001415.0095100132121900
2016-11-091330.001353.001236.001286.0083200107245800
2016-11-081282.001350.001282.001335.00140800185499300
2016-11-071222.001290.001222.001281.005410068094000
2016-11-041197.001219.001184.001215.002840034255500
2016-11-021230.001249.001196.001211.006290076082800
2016-11-011255.001255.001205.001254.004510055819400
2016-10-311294.001296.001240.001254.0090100114394200
2016-10-281211.001266.001202.001264.00149300184838500
2016-10-271193.001221.001176.001210.00371900443679400
2016-10-261025.001318.001022.001221.00776000954565800
2016-10-251023.001026.001005.001018.002780028334300
2016-10-241000.001024.001000.001023.002290023185900
2016-10-211011.001011.001000.001001.001310013168200
2016-10-20993.001010.00992.001003.001770017702100
2016-10-191012.001012.00999.00999.002710027262000
2016-10-181013.001020.001006.001018.0077007808700
2016-10-171005.001014.001000.001007.001480014891200
2016-10-141002.001011.00996.001001.002230022350600
2016-10-131021.001023.001007.001011.001810018325000
2016-10-121022.001025.001020.001023.001710017480000
2016-10-111026.001040.001026.001032.0086008888300
2016-10-071020.001025.001020.001023.0081008268300
2016-10-061020.001025.001014.001017.001450014766700
2016-10-051012.001022.001010.001020.0082008337800
2016-10-041012.001016.001009.001011.0056005666000
2016-10-031003.001015.00998.001012.001040010474000
2016-09-301002.001007.00986.001001.001010010090000
2016-09-291000.001010.00999.001009.001190011948000
2016-09-28991.00999.00984.00995.0098009735100
2016-09-27982.00995.00978.00990.001340013209600
2016-09-26986.00990.00982.00988.001830018043900
2016-09-23979.00985.00973.00984.001720016861700
2016-09-21973.00974.00959.00970.003520033995800
2016-09-20988.00995.00971.00976.002390023525300
2016-09-16994.001000.00981.00992.002240022251000
2016-09-151001.001001.00982.00991.001270012621000
2016-09-141010.001010.00997.001002.001100011009000
2016-09-131015.001023.001001.001010.001580015952700
2016-09-121012.001035.001010.001020.002750028034300
2016-09-091010.001013.001003.001004.0084008453500
2016-09-081010.001010.001002.001009.0082008257400
2016-09-071012.001016.001001.001014.0057005750300
2016-09-061010.001012.001004.001012.0026002623900
2016-09-051023.001023.001004.001011.0066006681000
2016-09-021007.001007.001000.001004.0089008939200
2016-09-011003.001003.00996.001002.001370013698700
2016-08-311001.001008.00988.00995.003730037175200
2016-08-30998.001001.00990.001001.001230012250500
2016-08-291000.001004.00987.00990.002520025045200
2016-08-26998.00999.00975.00995.002480024543900
2016-08-251000.001007.00989.00990.002880028699700
2016-08-24997.001021.00992.00995.003410034172200
2016-08-231005.001005.00985.00995.002100020864700
2016-08-22982.001002.00982.00997.002260022466400
2016-08-19978.00983.00967.00980.002060020128400
2016-08-18966.00980.00960.00966.002080020156100
2016-08-17973.00983.00960.00969.002360022847400
2016-08-161003.001003.00968.00973.002270022334500
2016-08-15998.001005.00993.00993.001730017280700
2016-08-12985.00998.00981.00998.001640016217600
2016-08-10979.00979.00970.00974.001220011884600

   ※ 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