[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 
2017-12-181901.001928.001901.001928.002200042091000
2017-12-151933.001937.001891.001899.002830053939100
2017-12-141961.001976.001930.001932.002120041294200
2017-12-131980.001982.001943.001955.002730053597700
2017-12-121939.001987.001937.001982.003420067247000
2017-12-111930.001933.001905.001933.001670032050500
2017-12-081932.001954.001896.001913.0085300163335200
2017-12-071937.001975.001933.001962.001640031998300
2017-12-061956.001956.001890.001940.0078000150142600
2017-12-051969.001980.001947.001963.002390046762100
2017-12-041987.002023.001965.001985.004180082824400
2017-12-011997.002007.001971.001982.002480049271800
2017-11-302010.002012.001970.002000.003930078233700
2017-11-291993.002039.001990.002038.0085600172775800
2017-11-282006.002019.001995.002001.004370087584100
2017-11-272022.002022.001988.002006.0055200110350300
2017-11-242010.002013.001980.001990.001470029323300
2017-11-222000.002009.001975.002002.003720074318800
2017-11-211980.001982.001961.001980.004150081872600
2017-11-201934.001972.001934.001963.003180062289500
2017-11-171935.001977.001930.001959.003270063753600
2017-11-161958.001959.001931.001935.001730033625800
2017-11-152021.002021.001918.001944.0056000109848800
2017-11-142022.002022.001979.002007.0057700115353600
2017-11-132058.002058.002009.002010.004190084698800
2017-11-102060.002095.002029.002068.004860099969500
2017-11-092102.002112.002061.002099.00133100277833300
2017-11-082059.002123.001995.002115.0099000205255000
2017-11-071978.002085.001978.002062.00144900296996600
2017-11-061950.001976.001927.001956.003640071165500
2017-11-021970.001970.001940.001954.0071200139108800
2017-11-011999.002006.001953.001970.00108400214222000
2017-10-311989.001989.001960.001982.0072500142962700
2017-10-302029.002029.001952.001964.00127500252223400
2017-10-271959.002030.001947.002006.00362600727413800
2017-10-261961.001996.001922.001955.00291100569631700
2017-10-252070.002160.001843.001866.00491600948964400
2017-10-242028.002079.002028.002072.0064300132565100
2017-10-232040.002040.001998.002028.0083900168880000
2017-10-202033.002049.001984.002025.00123300246983500
2017-10-192069.002086.002025.002054.0060700124356700
2017-10-182127.002146.002049.002070.0090500189458800
2017-10-172163.002178.002126.002140.003280070428500
2017-10-162176.002176.002133.002162.0059000127267900
2017-10-132200.002200.002152.002166.002470053547000
2017-10-122169.002205.002165.002190.002830061740800
2017-10-112202.002207.002162.002186.002820061680100
2017-10-102196.002235.002189.002211.002630058070100
2017-10-062231.002234.002173.002185.0065100143152000
2017-10-052228.002286.002228.002240.003240072993000
2017-10-042295.002295.002215.002273.0044900101321200
2017-10-032292.002295.002242.002290.0066000150245800
2017-10-022337.002337.002267.002273.00135700311133500
2017-09-292288.002364.002253.002287.00176700407984100
2017-09-282250.002310.002242.002290.00186200424646800
2017-09-272113.002125.002069.002115.002420050756700
2017-09-262058.002115.002040.002109.0050600105234400
2017-09-252038.002052.002026.002051.001230025098200
2017-09-222047.002047.002005.002038.004070082412600
2017-09-212150.002150.002026.002026.0088200181320000
2017-09-202136.002149.002125.002133.002980063764300
2017-09-192144.002153.002115.002146.003680078693000
2017-09-152104.002151.002104.002133.004510095941300
2017-09-142166.002166.002123.002141.001890040451800
2017-09-132117.002140.002101.002124.002150045648500
2017-09-122090.002124.002090.002107.002850060032900
2017-09-112085.002185.002048.002087.003520074296800
2017-09-082064.002090.002054.002080.001790037077700
2017-09-072113.002127.002080.002090.002960062021300
2017-09-062060.002116.002034.002089.003750077721900
2017-09-052100.002120.002060.002063.002870059896700
2017-09-042190.002190.002107.002107.002560054678800
2017-09-012160.002194.002160.002185.002010043757700
2017-08-312192.002199.002153.002169.002690058574100
2017-08-302138.002210.002110.002202.0061200133900800
2017-08-292129.002149.002105.002137.001150024451000
2017-08-282121.002166.002109.002150.002000042896600
2017-08-252159.002159.002106.002142.001670035540300
2017-08-242190.002200.002128.002159.003740080767300
2017-08-232237.002245.002194.002200.003330073562800
2017-08-222200.002234.002182.002200.002650058409700
2017-08-212214.002263.002195.002202.003820084671600
2017-08-182150.002218.002150.002196.003870085110100
2017-08-172226.002242.002187.002200.003710081785700
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

   ※ 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