[6960 JQスタンダード] フクダ電子 日足 時系列データ

[6960 JQスタンダード] フクダ電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-137990.007990.007810.007920.0028000220540000
2017-12-128000.008000.007930.007990.00920073490000
2017-12-117990.008050.007910.008000.00520041470000
2017-12-087950.008000.007910.007930.00210016663000
2017-12-077980.007980.007930.007950.00180014332000
2017-12-067980.007980.007860.007950.00440034911000
2017-12-057890.007950.007860.007950.00540042620000
2017-12-048050.008060.007960.007960.00430034534000
2017-12-018140.008140.008030.008050.00270021807000
2017-11-308050.008150.008020.008120.0017200139154000
2017-11-298120.008180.008070.008070.00640052069000
2017-11-288150.008150.008040.008120.00500040424000
2017-11-278110.008190.008100.008120.00760061893000
2017-11-248090.008110.008020.008110.00420033912000
2017-11-228000.008090.007960.008090.0013200106158000
2017-11-217980.008000.007920.007990.00530042289000
2017-11-208000.008000.007910.007980.00950075734000
2017-11-177770.008000.007760.008000.0024700194754000
2017-11-167760.007830.007700.007790.00970075162000
2017-11-157780.007850.007730.007800.0013700106621000
2017-11-147750.007900.007730.007760.00920071372000
2017-11-137870.007900.007670.007780.0015800123466000
2017-11-107820.007980.007820.007870.001000079013000
2017-11-097860.007970.007800.007900.0022700179115000
2017-11-087880.007920.007810.007860.00720056638000
2017-11-077910.007950.007620.007880.0017300136242000
2017-11-067960.007960.007870.007940.0015000118680000
2017-11-028000.008150.007960.007960.0016900135723000
2017-11-017970.008000.007930.008000.00950075784000
2017-10-317990.007990.007920.007960.00460036589000
2017-10-307930.007970.007890.007970.00400031771000
2017-10-277930.007990.007930.007960.00400031822000
2017-10-267910.007990.007910.007990.00480038110000
2017-10-257910.007990.007870.007900.001240098325000
2017-10-247910.007960.007840.007910.001040082161000
2017-10-237900.007970.007870.007910.00930073639000
2017-10-207850.007940.007680.007890.0017300136018000
2017-10-198160.008160.008020.008070.00630050899000
2017-10-188250.008250.008110.008110.00660053860000
2017-10-178290.008300.008230.008250.00290023961000
2017-10-168220.008330.008200.008290.00960079221000
2017-10-138250.008380.008180.008250.0012100100243000
2017-10-128200.008260.008160.008250.00450036924000
2017-10-118260.008260.008150.008200.00240019697000
2017-10-108220.008230.008170.008220.00310025429000
2017-10-068200.008250.008130.008220.00380031124000
2017-10-058280.008280.008110.008220.00360029458000
2017-10-048300.008310.008210.008250.00370030575000
2017-10-038390.008390.008290.008350.00610050942000
2017-10-028370.008370.008300.008340.00440036660000
2017-09-298280.008350.008170.008340.00850070445000
2017-09-288220.008290.008200.008280.00390032101000
2017-09-278340.008340.008170.008210.00650053628000
2017-09-268320.008320.008260.008320.00570047313000
2017-09-258310.008380.008260.008300.001080089808000
2017-09-228360.008360.008240.008320.00830068914000
2017-09-218370.008380.008310.008310.00800066852000
2017-09-208430.008430.008240.008330.00940078219000
2017-09-198230.008380.008200.008360.00760063024000
2017-09-158340.008340.008100.008200.0015000122754000
2017-09-148410.008480.008310.008310.00760063738000
2017-09-138400.008400.008340.008390.00710059525000
2017-09-128400.008430.008320.008400.00810067984000
2017-09-118330.008450.008180.008330.0014900123864000
2017-09-088320.008360.008210.008210.00950079057000
2017-09-078210.008330.008180.008320.001140094175000
2017-09-068390.008390.008210.008320.001000083050000
2017-09-058310.008310.008210.008310.00330027284000
2017-09-048280.008310.008170.008310.00770063566000
2017-09-018300.008340.008170.008280.00820067712000
2017-08-318300.008350.008210.008350.0014300118841000
2017-08-308290.008380.007970.008200.0016400134837000
2017-08-298280.008360.008230.008240.00390032302000
2017-08-288260.008360.008240.008300.0012300102154000
2017-08-258190.008400.008190.008240.00890073774000
2017-08-248180.008230.008090.008130.00670054741000
2017-08-238200.008210.008070.008190.00450036765000
2017-08-228190.008240.008070.008200.00290023724000
2017-08-218280.008320.008170.008210.00430035452000
2017-08-188240.008290.008130.008260.00780064110000
2017-08-178300.008340.008160.008240.0013900114210000
2017-08-168290.008360.008150.008240.001140094192000
2017-08-158200.008380.008110.008200.00810066547000
2017-08-148450.008450.008100.008120.001210099475000
2017-08-108570.008610.008360.008360.00440037468000
2017-08-098640.008710.008510.008530.001050090690000
2017-08-088670.008670.008480.008560.00830071519000
2017-08-078360.008610.008320.008610.00780065860000
2017-08-048300.008300.008250.008270.00280023208000
2017-08-038240.008300.008240.008300.00210017360000
2017-08-028300.008320.008240.008240.00190015748000
2017-08-018180.008350.008100.008300.00860070852000
2017-07-318130.008200.008070.008200.00280022793000
2017-07-288180.008180.008130.008130.00140011413000
2017-07-278120.008120.008020.008110.00460037172000
2017-07-268200.008200.008110.008110.00770063046000
2017-07-258200.008210.008110.008190.00630051632000
2017-07-248250.008250.008120.008200.00620050839000
2017-07-218150.008260.008130.008180.00790064603000
2017-07-208180.008250.008160.008180.00770063158000
2017-07-198290.008290.008160.008200.00400032860000
2017-07-188230.008270.008160.008220.00730059983000
2017-07-148180.008230.008140.008230.00540044273000
2017-07-138090.008180.008090.008180.00560045540000
2017-07-128020.008060.008020.008060.00130010445000
2017-07-118150.008150.008020.008020.00190015329000
2017-07-107980.008150.007980.008150.00490039718000
2017-07-077990.008040.007930.008030.00360028722000
2017-07-067990.008010.007990.008010.00200016000000
2017-07-058020.008080.007990.008020.00370029664000
2017-07-048170.008170.008000.008100.00650052436000
2017-07-038140.008150.008050.008150.00380030706000
2017-06-308180.008180.007990.008120.00340027473000
2017-06-298020.008180.008020.008180.00370030097000
2017-06-288000.008120.007990.008020.00410032931000
2017-06-277940.008230.007900.008030.00750060663000
2017-06-268020.008180.007890.008000.0012800103318000
2017-06-237980.008090.007980.008010.00870069926000
2017-06-227880.008000.007800.007980.00720057107000
2017-06-217750.007800.007700.007790.00330025595000
2017-06-207880.007890.007750.007820.00760059317000
2017-06-197890.007960.007880.007890.00150011848000
2017-06-168000.008000.007830.007890.00410032570000
2017-06-157990.008060.007790.008000.0019400154749000
2017-06-147810.007980.007810.007960.001240098096000
2017-06-137690.007770.007600.007720.00670051379000
2017-06-127590.007700.007590.007700.00540041254000
2017-06-097580.007590.007490.007590.00290021948000
2017-06-087640.007650.007400.007400.00820061818000
2017-06-077550.007700.007460.007570.00440033515000
2017-06-067630.007660.007460.007460.00560042456000
2017-06-057720.007870.007630.007770.00710055333000
2017-06-027500.007780.007470.007780.0014400109786000
2017-06-017300.007500.007300.007500.0018900140309000
2017-05-317290.007390.007240.007290.0029900218466000
2017-05-307350.007390.007170.007230.00620045341000
2017-05-297100.007330.007100.007330.00760054883000
2017-05-267100.007150.007070.007150.00520037017000
2017-05-257140.007140.006920.007050.00670047267000
2017-05-247060.007150.007010.007140.00230016335000
2017-05-237070.007100.007010.007100.00530037514000
2017-05-226950.007080.006950.007080.00220015378000
2017-05-197090.007090.006870.006950.00990068965000
2017-05-187100.007100.007040.007040.00430030351000
2017-05-177140.007140.007060.007110.00850060363000
2017-05-167000.007190.007000.007170.0019300137256000
2017-05-157010.007020.006940.007010.00430030034000
2017-05-126970.007040.006860.007020.00810056637000
2017-05-116940.006990.006930.006970.00510035523000
2017-05-106950.007010.006900.006940.00330022953000
2017-05-096920.007020.006850.007000.00730050703000
2017-05-086800.007020.006790.007020.001170080494000
2017-05-026690.006720.006690.006720.0014009389000
2017-05-016730.006730.006600.006670.00360023941000
2017-04-286720.006730.006560.006730.00290019423000
2017-04-276720.006790.006720.006720.00570038537000
2017-04-266600.006710.006600.006710.001160077243000
2017-04-256530.006640.006530.006600.00580038238000
2017-04-246470.006610.006470.006530.00220014355000
2017-04-216510.006590.006490.006490.00470030678000
2017-04-206660.006660.006610.006610.00380025260000
2017-04-196640.006660.006580.006580.00790052470000
2017-04-186580.006640.006550.006640.00440029072000
2017-04-176540.006540.006530.006530.005003269000
2017-04-146590.006590.006520.006540.0011007224000
2017-04-136600.006600.006540.006600.0012007894000
2017-04-126600.006600.006570.006600.00190012509000
2017-04-116520.006600.006500.006600.00600039405000
2017-04-106470.006510.006470.006510.0014009077000
2017-04-076550.006550.006440.006470.00210013648000
2017-04-066500.006510.006500.006500.0011007157000
2017-04-056400.006560.006400.006560.00740048083000
2017-04-046420.006430.006390.006410.00580037158000
2017-04-036400.006420.006380.006420.0013008322000
2017-03-316410.006430.006370.006370.00340021751000
2017-03-306320.006410.006280.006370.0015009526000
2017-03-296370.006440.006280.006420.00470029932000
2017-03-286420.006420.006290.006340.00490031057000
2017-03-276340.006390.006340.006340.00680043185000
2017-03-246280.006320.006280.006320.0013008188000
2017-03-236250.006290.006230.006270.00440027516000
2017-03-226320.006320.006240.006250.00330020649000
2017-03-216350.006380.006270.006320.00850053705000
2017-03-176380.006400.006340.006350.00260016588000
2017-03-166360.006460.006360.006380.00540034626000
2017-03-156400.006450.006330.006430.00720046087000
2017-03-146350.006380.006300.006300.00580036849000
2017-03-136390.006390.006350.006360.00290018495000
2017-03-106430.006520.006370.006370.00750048234000
2017-03-096500.006500.006410.006410.00220014229000
2017-03-086450.006450.006440.006450.007004513000
2017-03-076460.006520.006410.006480.001400090436000
2017-03-066520.006590.006450.006520.0020100130642000
2017-03-036590.006600.006520.006520.00330021652000
2017-03-026620.006650.006530.006530.00240015832000
2017-03-016570.006610.006570.006610.00160010559000
2017-02-286560.006570.006520.006570.0014009190000
2017-02-276570.006600.006570.006570.0010006579000
2017-02-246560.006580.006560.006570.0013008538000
2017-02-236560.006570.006560.006560.00170011162000
2017-02-226570.006600.006560.006560.00160010505000
2017-02-216550.006650.006510.006580.00420027683000
2017-02-206500.006550.006460.006510.00220014312000
2017-02-176550.006550.006440.006500.00340022194000
2017-02-166490.006530.006450.006530.00350022750000
2017-02-156530.006530.006490.006490.007004554000
2017-02-146470.006510.006430.006500.001040067528000
2017-02-136410.006450.006380.006420.0014008996000
2017-02-106390.006410.006350.006380.00220014026000
2017-02-096330.006330.006330.006330.006003798000
2017-02-086370.006380.006330.006330.00280017781000
2017-02-076380.006440.006380.006380.008005134000
2017-02-066380.006380.006380.006380.00100638000
2017-02-036470.006470.006360.006360.00300019255000
2017-02-026550.006550.006460.006500.00270017583000
2017-02-016530.006550.006330.006550.00660042751000
2017-01-316430.006450.006400.006430.0014009009000
2017-01-306430.006510.006320.006460.00560036028000
2017-01-276430.006460.006430.006440.00160010298000
2017-01-266400.006490.006400.006430.0013008355000
2017-01-256380.006400.006360.006360.009005740000
2017-01-246400.006410.006340.006340.00460029240000
2017-01-236420.006420.006350.006350.00440028035000
2017-01-206450.006450.006370.006400.00720046086000
2017-01-196430.006550.006430.006490.00220014270000
2017-01-186430.006440.006400.006420.00390025041000
2017-01-176470.006530.006380.006430.00450028976000
2017-01-166510.006550.006450.006460.00410026524000
2017-01-136520.006560.006460.006470.008005202000
2017-01-126490.006560.006370.006550.00790051356000
2017-01-116450.006500.006450.006490.00290018806000
2017-01-106400.006440.006380.006400.0013008332000
2017-01-066410.006460.006380.006410.00160010252000
2017-01-056450.006460.006360.006410.00670043018000
2017-01-046450.006610.006450.006460.00520033725000
2016-12-306530.006530.006370.006450.00440028433000
2016-12-296510.006530.006450.006460.00160010369000
2016-12-286490.006530.006460.006470.00300019461000
2016-12-276490.006530.006490.006490.0010006503000
2016-12-266510.006530.006500.006500.00540035143000
2016-12-226470.006520.006470.006500.00240015574000
2016-12-216460.006510.006460.006460.00220014236000
2016-12-206460.006500.006460.006460.00340022004000
2016-12-196450.006510.006450.006460.00280018096000
2016-12-166430.006500.006430.006450.00550035544000
2016-12-156430.006530.006350.006430.001180076533000
2016-12-146370.006450.006370.006430.00320020519000
2016-12-136330.006450.006330.006450.00280017906000
2016-12-126320.006390.006320.006360.00250015867000
2016-12-096320.006400.006290.006400.00320020396000

   ※ 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