[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 
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
2016-08-09977.00977.00961.00969.003050029490800
2016-08-08976.00976.00952.00971.002830027458300
2016-08-05940.00962.00940.00952.002000018984800
2016-08-04966.00967.00933.00942.00127000119603900
2016-08-03966.00969.00954.00965.004660044925400
2016-08-02970.00980.00952.00967.003690035709500
2016-08-011001.001001.00960.00972.005560054086500
2016-07-291000.001011.00993.001011.003430034356300
2016-07-281014.001014.00990.001007.004290043011000
2016-07-271011.001058.00985.001002.008030081233200
2016-07-261046.001054.001016.001026.004270044077300
2016-07-251028.001047.001021.001042.002880029850100
2016-07-221033.001036.001020.001024.002010020680600
2016-07-211021.001044.001015.001042.004430045849600
2016-07-201013.001022.001003.001016.003090031240000
2016-07-191018.001025.001010.001022.001810018391200
2016-07-151023.001028.001010.001018.002870029251600
2016-07-141015.001029.001015.001026.001470014992500
2016-07-13991.001026.00991.001010.004370044120900
2016-07-12979.001010.00979.00990.004490044714800
2016-07-11969.00979.00952.00977.004800046373800
2016-07-08961.00966.00942.00954.004590043841600
2016-07-07965.00988.00959.00963.003730036154800
2016-07-06970.00975.00962.00970.003850037307700
2016-07-05982.00987.00974.00984.002040020008400
2016-07-04972.00991.00972.00982.002410023664600
2016-07-01962.00978.00962.00974.003900037890400
2016-06-30955.00970.00950.00953.009740093342100
2016-06-29954.00968.00950.00966.005360051455000
2016-06-28930.00959.00916.00954.006380059991800
2016-06-27924.00960.00924.00939.009540089403000
2016-06-24969.00972.00897.00939.00203100189953000
2016-06-23970.00974.00951.00961.00109900105342500
2016-06-22980.00980.00962.00972.003800036969000
2016-06-21980.00986.00975.00982.004830047336700
2016-06-20983.00995.00979.00982.003080030285000
2016-06-17977.00996.00975.00983.003500034420300
2016-06-16998.001013.00974.00977.006060060158200
2016-06-15982.001016.00981.001008.006530065258300
2016-06-141001.001010.00974.00997.006040059886700
2016-06-131028.001028.001001.001003.002260022795900
2016-06-101030.001038.001024.001034.001700017530500
2016-06-091032.001032.001020.001023.001110011403200
2016-06-081022.001028.001011.001028.001610016417900
2016-06-071022.001044.001020.001021.002140021997000
2016-06-061006.001034.00992.001032.004020041015300
2016-06-031006.001023.001002.001013.002820028498700
2016-06-021011.001015.001005.001014.003040030723700
2016-06-011004.001019.001004.001011.006170062351000
2016-05-311006.001011.00998.001002.003770037800100
2016-05-301016.001019.00990.001007.005710057274100
2016-05-271045.001045.001005.001021.00105200107692300
2016-05-261022.001045.001019.001041.004910050754000
2016-05-251038.001044.001018.001022.004150042801600
2016-05-241042.001048.001023.001038.002610027068500
2016-05-231013.001047.001009.001042.007210074172700
2016-05-20992.001017.00989.001008.004170041884000
2016-05-19990.001004.00985.00995.004600045691300
2016-05-18970.00986.00970.00981.004090039967500
2016-05-17969.00979.00959.00970.009610093130900
2016-05-16984.001002.00966.00970.008390081857900
2016-05-13974.001003.00974.00994.008930088172600
2016-05-12964.00984.00963.00973.006610064023700
2016-05-11963.00975.00947.00964.00128100123778400
2016-05-10958.00966.00958.00962.007510072191500
2016-05-09966.00968.00951.00956.00159100152443500
2016-05-06983.00990.00961.00975.008430081913400
2016-05-02980.00982.00965.00979.0010030097727300
2016-04-281053.001053.001001.001010.006620068131300
2016-04-271014.001094.00996.001050.00146600154734400
2016-04-261028.001036.001006.001022.004810048966500
2016-04-251051.001055.001030.001033.004690048822500
2016-04-221048.001060.001038.001050.003480036483900
2016-04-211054.001081.001054.001054.004280045523800
2016-04-201058.001073.001058.001063.003000031954500
2016-04-191023.001074.001023.001063.001840019437000
2016-04-181004.001030.001002.001024.002820028646100
2016-04-151032.001057.001032.001034.001630016922200
2016-04-141027.001060.001026.001058.004420046158400
2016-04-13999.001022.00999.001009.003220032542900
2016-04-12989.001003.00989.00997.002350023469300
2016-04-11998.001008.00985.00990.002650026237300
2016-04-08984.001010.00983.00999.003790037846400
2016-04-07990.001027.00988.00999.002800028032000
2016-04-06988.00997.00978.00993.002650026219500
2016-04-05988.001000.00983.00988.005120050686400
2016-04-041050.001050.00976.00988.00115600116534700
2016-04-011101.001102.001054.001057.005460058567000
2016-03-311120.001131.001103.001104.002870031893000
2016-03-301134.001147.001123.001129.004250048178200
2016-03-291106.001159.001106.001145.004720053605600
2016-03-281122.001133.001105.001109.003160035294000
2016-03-251131.001137.001098.001110.005720063688100
2016-03-241133.001159.001121.001129.005960067340300
2016-03-231155.001160.001135.001135.003580040952300
2016-03-221170.001170.001143.001155.001840021290900
2016-03-181140.001170.001133.001170.003650041932100
2016-03-171143.001157.001132.001132.003620041495400
2016-03-161165.001169.001141.001143.003180036631700
2016-03-151169.001178.001156.001166.002880033544100
2016-03-141164.001173.001159.001169.004210048984700
2016-03-111137.001176.001137.001167.001120012948200
2016-03-101160.001176.001151.001156.001270014778100
2016-03-091128.001170.001128.001154.002770031726000
2016-03-081150.001158.001131.001146.003620041493800
2016-03-071156.001170.001144.001155.003640041973500
2016-03-041153.001180.001145.001149.003940045740200
2016-03-031166.001194.001161.001170.002800032946400
2016-03-021174.001184.001162.001171.003290038523200
2016-03-011145.001164.001130.001157.003370038754400
2016-02-291130.001179.001130.001139.001840021266600
2016-02-261148.001149.001122.001129.002330026493800
2016-02-251104.001139.001104.001131.002400026899500
2016-02-241077.001116.001063.001104.003260035756000
2016-02-231111.001125.001093.001100.002830031291400
2016-02-221075.001116.001075.001111.002390026358200
2016-02-191110.001118.001069.001084.002870030979600
2016-02-181080.001130.001067.001126.004120045438900
2016-02-171068.001099.001036.001046.002970031593700
2016-02-161068.001103.001058.001085.003470037490000
2016-02-151135.001135.001043.001064.005500059201000
2016-02-121040.001065.001001.001016.005470056368000
2016-02-101135.001148.001022.001100.005840063526000
2016-02-091190.001190.001104.001140.005310060472900
2016-02-081202.001250.001167.001223.003260039532500
2016-02-051196.001213.001166.001192.002530030036000
2016-02-041216.001233.001165.001218.0084900101539300
2016-02-031280.001287.001213.001216.003870047768200
2016-02-021319.001328.001285.001293.003590046811800
2016-02-011328.001340.001312.001323.004850064210800
2016-01-291325.001350.001281.001320.005420070378700
2016-01-281263.001368.001263.001355.0095900127784100
2016-01-271274.001287.001244.001286.004790060752500
2016-01-261236.001257.001220.001244.003560044253500
2016-01-251273.001315.001244.001260.004860061231600
2016-01-221255.001262.001220.001243.006590081265700
2016-01-211265.001284.001195.001195.006600081385400
2016-01-201307.001349.001237.001267.0085400109175300
2016-01-191250.001301.001250.001285.003370043184300
2016-01-181201.001285.001170.001269.00119000143753600
2016-01-151342.001372.001309.001316.004860064797500
2016-01-141329.001360.001310.001340.003820050980100
2016-01-131313.001390.001313.001380.005370073080400
2016-01-121371.001376.001298.001309.006070081190500
2016-01-081371.001399.001340.001378.004630063603900
2016-01-071422.001422.001360.001371.006940096077300
2016-01-061432.001458.001411.001428.003950056492500
2016-01-051480.001480.001435.001439.004600066886600
2016-01-041497.001500.001478.001484.004880072839300
2015-12-301498.001508.001486.001491.004380065675700
2015-12-291483.001499.001470.001478.001950028862200
2015-12-281442.001496.001442.001488.002830041713300
2015-12-251464.001473.001420.001440.005110073929000
2015-12-241461.001488.001461.001485.006640097839800
2015-12-221476.001506.001469.001473.00112700166677100
2015-12-211480.001495.001459.001484.005870086851600
2015-12-181472.001520.001470.001491.0071800107114700
2015-12-171500.001521.001493.001498.0068400103083200
2015-12-161481.001500.001469.001494.0095400142173500
2015-12-151400.001464.001400.001456.00130300188263000
2015-12-141399.001428.001382.001424.0088400124318700
2015-12-111420.001436.001405.001416.0085400121368800
2015-12-101439.001452.001404.001409.00124100176813100
2015-12-091470.001470.001437.001452.00102500149305400
2015-12-081496.001501.001465.001475.0084100124977000
2015-12-071509.001510.001488.001496.0082000122826400
2015-12-041516.001523.001489.001495.0072300108680100
2015-12-031541.001541.001514.001526.005450083146600
2015-12-021536.001543.001524.001542.005470084047600
2015-12-011520.001540.001514.001540.006150093961800
2015-11-301518.001525.001506.001520.004190063561000
2015-11-271516.001529.001498.001506.004870073382800
2015-11-261531.001538.001508.001516.003330050724200

   ※ 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