[6960 JQスタンダード] フクダ電 日足 時系列データ

[6960 JQスタンダード] フクダ電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123825.003880.003800.003840.00550021061500
2013-07-113850.003850.003800.003825.00350013373500
2013-07-103920.003920.003845.003850.00430016658500
2013-07-093880.003920.003870.003920.00450017457500
2013-07-083900.003930.003870.003870.00510019945500
2013-07-053785.003940.003785.003915.00490018881000
2013-07-043925.003950.003835.003835.0027000105267000
2013-07-033800.003900.003795.003885.001160044643500
2013-07-023740.003770.003705.003770.00600022454000
2013-07-013635.003675.003600.003670.00750027275500
2013-06-283590.003655.003590.003640.00880031924500
2013-06-273555.003625.003555.003600.001490053300500
2013-06-263655.003700.003615.003625.00640023359500
2013-06-253705.003725.003635.003650.00670024742500
2013-06-243775.003780.003675.003705.00760028388000
2013-06-213800.003800.003750.003755.00430016212000
2013-06-203820.003870.003800.003800.00810030918000
2013-06-193830.003895.003820.003820.00310011939000
2013-06-183750.003850.003730.003800.001790067872000
2013-06-173705.003740.003700.003725.00720026731000
2013-06-143700.003705.003620.003700.0027100100081500
2013-06-133770.003770.003590.003700.0026009487000
2013-06-123585.003700.003515.003700.00340012414500
2013-06-113695.003795.003675.003725.001350050305500
2013-06-103650.003700.003580.003695.00500018275000
2013-06-073530.003635.003405.003510.001620057322000
2013-06-063750.003750.003610.003650.001130041665000
2013-06-053900.003950.003815.003815.00720027981000
2013-06-043880.003900.003815.003900.001930075032500
2013-06-033950.003950.003855.003880.00910035499000
2013-05-313980.004005.003905.003965.00580022931000
2013-05-303935.004015.003865.003910.001480058602000
2013-05-293855.003965.003830.003965.00590023104500
2013-05-283770.003870.003770.003855.00600022880500
2013-05-273905.003905.003755.003840.00840032360000
2013-05-243905.004050.003895.003905.001570062127000
2013-05-234010.004090.003800.003880.0026200103639500
2013-05-224145.004170.004100.004100.001300053795000
2013-05-214200.004200.004150.004180.001860077814500
2013-05-204145.004190.004100.004185.001750072701000
2013-05-173955.004120.003950.004075.001680067772500
2013-05-164150.004150.004010.004025.0024700100349000
2013-05-154100.004190.004050.004150.0047800196826000
2013-05-144100.004100.004055.004095.001950079750500
2013-05-133990.004280.003970.004100.0042000172442500
2013-05-103910.003980.003850.003920.0043600170658500
2013-05-093810.003845.003700.003700.001680063539500
2013-05-083820.003880.003820.003845.001150044293500
2013-05-073880.003890.003820.003845.00650025061000
2013-05-023795.003830.003725.003830.00470017939500
2013-05-013860.003860.003790.003830.00780029863000
2013-04-303650.003895.003610.003790.001380051714000
2013-04-263715.003740.003695.003715.00550020419500
2013-04-253865.003885.003760.003760.001160044493500
2013-04-243930.003935.003840.003865.001800069904500
2013-04-233690.003860.003650.003860.002110079039000
2013-04-223545.003695.003545.003670.001660059856500
2013-04-193580.003595.003515.003590.00640022876500
2013-04-183590.003600.003565.003580.00800028678000
2013-04-173545.003580.003535.003580.001100039141000
2013-04-163370.003490.003365.003480.00490016798500
2013-04-153475.003530.003475.003500.001350047287000
2013-04-123500.003500.003455.003475.00400013923500
2013-04-113500.003500.003450.003460.00790027551500
2013-04-103500.003500.003450.003495.00340011835000
2013-04-093500.003560.003470.003470.00690024270500
2013-04-083480.003495.003410.003495.001040035957000
2013-04-053420.003420.003355.003355.00770026188500
2013-04-043230.003275.003180.003275.00430013849500
2013-04-033350.003370.003270.003330.00350011636500
2013-04-023130.003290.003040.003290.00770024247000
2013-04-013470.003470.003130.003200.00570018621500
2013-03-293500.003500.003335.003400.00580019820500
2013-03-283445.003500.003395.003500.00780026710500
2013-03-273470.003500.003390.003450.0013004490000
2013-03-263590.003590.003495.003525.00790028107500
2013-03-253580.003590.003535.003590.00560019969000
2013-03-223525.003595.003450.003480.001360048261000
2013-03-213550.003570.003530.003535.0029200103824000
2013-03-193520.003525.003470.003520.001190041770000
2013-03-183490.003550.003470.003500.001500052595500
2013-03-153410.003475.003395.003470.001710058900000
2013-03-143350.003375.003350.003350.001870062790500
2013-03-133290.003315.003280.003280.001320043497000
2013-03-123250.003275.003250.003270.001400045689500
2013-03-113230.003260.003215.003245.0038200123416500
2013-03-083220.003240.003220.003225.002130068711500
2013-03-073220.003240.003200.003220.001650053122000
2013-03-063165.003235.003165.003210.00860027638500
2013-03-053180.003210.003180.003190.00780024910500
2013-03-043100.003185.003100.003100.001190037275500
2013-03-013110.003125.003070.003100.00670020714500
2013-02-283040.003110.003040.003110.002340072380000
2013-02-273065.003090.003040.003085.0021006439500
2013-02-263050.003100.003045.003065.00750022960000
2013-02-253030.003065.003030.003050.00460014001500
2013-02-223015.003070.003000.003030.00590017842000
2013-02-213045.003090.003045.003080.00810024831500
2013-02-202999.003045.002971.003045.001720051775400
2013-02-193050.003050.002992.002995.001810054515500
2013-02-183080.003080.003055.003055.00570017526000
2013-02-153070.003080.002980.003080.001050031866100
2013-02-143080.003110.003070.003085.001030031854000
2013-02-133100.003100.003050.003055.00710021801500
2013-02-123115.003115.003095.003100.00610018936500
2013-02-083135.003135.003080.003085.00390012058500
2013-02-073125.003130.003080.003100.00830025786500
2013-02-063100.003125.003090.003100.001860057755000
2013-02-053070.003100.003060.003080.0020006151000
2013-02-043090.003100.003055.003070.001450044555000
2013-02-013130.003150.003055.003065.002210068512000
2013-01-313075.003130.003075.003130.00550017068500
2013-01-303090.003125.003080.003115.00830025812500
2013-01-293090.003090.003025.003060.001650050629500
2013-01-283130.003130.003050.003095.00790024413500
2013-01-253120.003120.003050.003110.001340041490000
2013-01-243075.003110.003055.003100.00500015431000
2013-01-233065.003130.003060.003105.00350010833500
2013-01-223145.003145.003100.003130.00370011546000
2013-01-213090.003150.003050.003150.00790024586500
2013-01-183135.003155.003000.003090.001290039733000
2013-01-173150.003155.003090.003125.0032700101974000
2013-01-163100.003120.003025.003090.0040000123645500
2013-01-152850.003025.002850.003005.0057900172164000
2013-01-112825.002828.002800.002805.002480069783400
2013-01-102785.002800.002784.002800.00810022654500
2013-01-092789.002800.002770.002790.001000027835000
2013-01-082798.002816.002793.002795.001490041690900
2013-01-072800.002800.002756.002776.001130031537200
2013-01-042728.002728.002710.002724.00510013882100
2012-12-282693.002693.002665.002671.001440038667100
2012-12-272690.002705.002680.002694.00900024220700
2012-12-262635.002673.002635.002672.00620016456500
2012-12-252650.002650.002600.002630.00540014217200
2012-12-212565.002570.002560.002565.002360060527100
2012-12-202565.002570.002565.002565.00830021307000
2012-12-192570.002580.002549.002549.00960024587200
2012-12-182568.002575.002545.002560.00910023296500
2012-12-172555.002580.002547.002568.00650016609900
2012-12-142549.002550.002535.002545.00880022394200
2012-12-132523.002548.002508.002526.00620015705700
2012-12-122500.002525.002500.002524.001320033083400
2012-12-112500.002500.002465.002480.001030025660700
2012-12-102436.002459.002436.002455.00900022011800
2012-12-072435.002445.002435.002436.0027006583700
2012-12-062419.002450.002419.002433.00740017966300
2012-12-052408.002420.002402.002410.002560061665900
2012-12-042390.002409.002390.002402.00560013427700
2012-12-032390.002393.002388.002390.00560013384300
2012-11-302370.002389.002369.002389.001140027121200
2012-11-292355.002370.002355.002370.001230029049800
2012-11-282352.002356.002352.002354.00560013184600
2012-11-272353.002373.002353.002360.00480011336900
2012-11-262389.002390.002350.002350.003360079653100
2012-11-222373.002398.002373.002383.00560013361000
2012-11-212371.002390.002350.002372.00970022945800
2012-11-202396.002409.002355.002389.001250029829400
2012-11-192383.002420.002383.002395.001080025885700
2012-11-162385.002399.002380.002381.00710016937700
2012-11-152370.002428.002370.002385.00490011689300
2012-11-142399.002400.002385.002385.0016003830400
2012-11-132386.002398.002374.002385.00600014302900
2012-11-122415.002415.002385.002385.0012002882500
2012-11-092425.002425.002415.002415.00590014274900
2012-11-082431.002447.002427.002427.0019004626900
2012-11-072465.002465.002434.002450.001410034653900
2012-11-062449.002454.002445.002454.0033008083700
2012-11-052450.002450.002430.002445.00740018089600
2012-11-022430.002450.002410.002431.00520012639000
2012-11-012390.002428.002390.002406.0029006977800
2012-10-312360.002400.002360.002384.00540012879700
2012-10-302336.002369.002336.002369.0023005419400
2012-10-292347.002360.002336.002336.00970022724400
2012-10-262375.002377.002340.002344.002050048210100
2012-10-252391.002400.002363.002364.001090026012900
2012-10-242395.002400.002376.002391.00470011254800
2012-10-232402.002420.002402.002403.00620014915700
2012-10-222448.002448.002412.002420.0031007553100
2012-10-192448.002469.002448.002448.0031007591300
2012-10-182445.002465.002440.002448.0018004405100
2012-10-172406.002449.002406.002424.0027006519800
2012-10-162401.002448.002401.002423.009002188300
2012-10-152412.002430.002402.002402.0012002892000
2012-10-122435.002435.002412.002413.0010002425500
2012-10-112410.002410.002400.002401.0023005535100
2012-10-102399.002449.002399.002415.0022005315500
2012-10-092450.002450.002360.002370.001540037121800
2012-10-052470.002475.002470.002470.009002224300
2012-10-042452.002507.002452.002461.009002221100
2012-10-032507.002507.002500.002500.007001751900
2012-10-022506.002506.002506.002506.00100250600
2012-10-012460.002500.002460.002498.0021005199200
2012-09-282500.002500.002500.002500.0015003750000
2012-09-272490.002500.002469.002500.00440010950200
2012-09-262468.002469.002468.002468.00490012093300
2012-09-252500.002520.002500.002508.0033008272200
2012-09-242519.002520.002494.002497.0028007035000
2012-09-212504.002505.002500.002500.005001250900
2012-09-202520.002538.002504.002519.0020005044400
2012-09-192538.002538.002495.002495.00450011345200
2012-09-182499.002515.002490.002491.00510012729500
2012-09-142485.002493.002484.002492.0010002487900
2012-09-132451.002481.002451.002481.005001235200
2012-09-122470.002480.002470.002480.008001980900
2012-09-112460.002465.002460.002465.0011002706500
2012-09-102440.002460.002402.002460.0019004641700
2012-09-072433.002450.002430.002440.0026006344600
2012-09-062392.002419.002391.002418.0025005999300
2012-09-052375.002392.002375.002392.00400955000
2012-09-042350.002410.002340.002361.001700040541200
2012-09-032480.002480.002328.002330.001880045142600
2012-08-312515.002515.002480.002480.00480011916700
2012-08-302495.002510.002476.002510.0018004485700
2012-08-292469.002486.002462.002486.0016003952800
2012-08-282468.002479.002460.002460.0012002962700
2012-08-272459.002489.002455.002480.0014003461100
2012-08-242500.002500.002450.002459.002580063888400
2012-08-232487.002500.002487.002500.007001745800
2012-08-222498.002499.002475.002475.00720017919200
2012-08-212475.002487.002450.002465.001280031549100
2012-08-202499.002500.002453.002470.00520012930900
2012-08-172499.002499.002499.002499.00200499800
2012-08-162462.002500.002462.002500.00400990800
2012-08-152497.002497.002460.002461.0016003984400
2012-08-142487.002497.002487.002497.001000024871500
2012-08-132460.002487.002460.002487.0027006674800
2012-08-102460.002475.002460.002460.009002217100
2012-08-092465.002470.002444.002458.0026006375300
2012-08-082460.002479.002460.002479.0015003704100
2012-08-072450.002455.002438.002442.0011002691000
2012-08-062432.002460.002432.002450.0017004162900
2012-08-032433.002446.002433.002441.0020004874700
2012-08-022469.002470.002469.002469.00400987700
2012-08-012480.002480.002433.002437.0015003668100
2012-07-312498.002517.002465.002465.001600039958200
2012-07-302500.002500.002490.002498.0016003988200
2012-07-272500.002500.002490.002490.0022005494000
2012-07-262498.002498.002485.002485.0031007714300
2012-07-252460.002485.002460.002485.00610015026300
2012-07-242485.002485.002420.002460.0012002937500
2012-07-232450.002470.002450.002450.00590014458800
2012-07-202510.002510.002467.002468.0026006437300
2012-07-192515.002520.002510.002510.00580014572000
2012-07-182515.002515.002510.002510.0031007785000
2012-07-172510.002520.002487.002510.0026006512700
2012-07-132485.002493.002482.002490.00730018159200
2012-07-122531.002531.002500.002500.0011002755800
2012-07-112525.002535.002511.002511.0018004546200
2012-07-102539.002539.002523.002525.004001011200
2012-07-092543.002543.002530.002543.006001524500

   ※ 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