[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 
2017-03-276340.006390.006340.006340.00680043185000
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
2016-12-086300.006350.006250.006320.00750047253000
2016-12-076300.006300.006280.006280.00280017610000
2016-12-066280.006350.006280.006350.00420026416000
2016-12-056320.006440.006300.006300.00250015975000
2016-12-026350.006400.006310.006400.00450028586000
2016-12-016270.006340.006270.006340.00240015146000
2016-11-306310.006400.006250.006250.00340021404000
2016-11-296330.006390.006270.006310.00230014505000
2016-11-286380.006410.006350.006410.00490031331000
2016-11-256380.006380.006230.006380.00510032272000
2016-11-246340.006380.006340.006380.00220014008000
2016-11-226300.006340.006120.006340.00530033339000
2016-11-216220.006320.006210.006300.00250015614000
2016-11-186210.006380.006210.006210.00320019998000
2016-11-176190.006260.006180.006200.00350021701000
2016-11-166150.006200.006090.006140.00730044848000
2016-11-156110.006140.006060.006060.00830050690000
2016-11-145980.006130.005980.006110.00800048619000
2016-11-115980.006010.005980.005980.0013007789000
2016-11-106070.006080.005920.005980.00530031763000
2016-11-096030.006040.005800.005890.00690040779000
2016-11-086090.006100.006010.006100.0014008516000
2016-11-076100.006100.006000.006020.00300018128000
2016-11-046100.006120.006000.006000.00450027261000
2016-11-026280.006280.006160.006160.00470029145000
2016-11-016320.006330.006240.006270.00590037096000
2016-10-316210.006370.006170.006320.00690042991000
2016-10-286240.006250.006220.006230.0015009349000
2016-10-276240.006260.006200.006200.00580036065000
2016-10-266320.006340.006240.006250.00460028924000
2016-10-256370.006380.006200.006320.00920057967000
2016-10-246350.006370.006320.006370.00430027327000
2016-10-216450.006450.006350.006410.00460029474000
2016-10-206390.006430.006380.006420.00180011518000
2016-10-196340.006390.006280.006390.0012007607000
2016-10-186320.006360.006320.006340.0012007594000
2016-10-176240.006320.006240.006320.00240015087000
2016-10-146250.006270.006230.006260.00200012521000
2016-10-136320.006360.006300.006310.00510032241000
2016-10-126470.006470.006380.006420.00240015422000
2016-10-116430.006500.006420.006470.0014009033000
2016-10-076550.006560.006490.006500.00180011750000
2016-10-066630.006660.006510.006540.00590038887000
2016-10-056620.006650.006540.006630.00260017187000
2016-10-046470.006580.006410.006550.00280018259000
2016-10-036510.006650.006450.006550.00460030083000
2016-09-306600.006600.006360.006410.00550035436000
2016-09-296580.006640.006490.006600.00790051957000
2016-09-286600.006690.006530.006680.00200013329000
2016-09-276580.006680.006560.006660.00600040000000
2016-09-266720.006730.006620.006680.00930062302000
2016-09-236570.006690.006540.006680.00950062977000
2016-09-216310.006590.006310.006570.0029400189096000
2016-09-206310.006330.006310.006310.00220013896000
2016-09-166360.006360.006280.006310.00450028464000
2016-09-156330.006340.006260.006300.00460028981000
2016-09-146270.006350.006190.006330.00530033378000
2016-09-136280.006380.006200.006370.0019300121312000
2016-09-126140.006220.006070.006200.0016900103885000
2016-09-096080.006100.006060.006080.001310079635000
2016-09-086070.006080.006060.006070.001050063779000
2016-09-076060.006080.006040.006070.00820049735000
2016-09-066130.006140.006040.006080.00660040147000
2016-09-056280.006280.006120.006170.00630039011000
2016-09-026160.006280.006160.006280.003001862000
2016-09-016120.006260.006120.006150.00280017255000
2016-08-316210.006420.006090.006100.0023400146420000
2016-08-306180.006220.006010.006010.00710043428000
2016-08-296300.006300.006100.006180.00890055174000
2016-08-266060.006400.006020.006400.0017500107178000
2016-08-256160.006230.006060.006060.00690042263000
2016-08-246170.006280.006080.006130.001090067457000
2016-08-236050.006080.005970.006070.00540032627000
2016-08-225940.006040.005910.006040.007004174000
2016-08-195920.006040.005920.005930.00340020320000
2016-08-185920.006030.005890.005930.00420024938000
2016-08-175950.006100.005920.005920.00680041110000
2016-08-166030.006030.005850.005950.00360021316000
2016-08-156020.006060.006020.006040.0015009058000
2016-08-126020.006100.006010.006010.00200012094000
2016-08-106050.006060.006020.006030.0012007248000
2016-08-096090.006150.006020.006110.00530032335000
2016-08-085980.006080.005980.006070.00390023439000
2016-08-055930.005990.005880.005910.00740043845000
2016-08-046070.006070.005890.005920.00560033386000
2016-08-036140.006170.006040.006100.00380023193000
2016-08-026150.006200.006050.006190.00720044176000
2016-08-016220.006340.006030.006100.001010062548000
2016-07-296240.006300.006160.006220.001100068598000
2016-07-286260.006380.006180.006330.00790049736000
2016-07-276300.006460.006220.006260.001060067228000
2016-07-266300.006390.006240.006350.00600037884000
2016-07-256220.006380.006190.006240.001180073882000
2016-07-226290.006290.006220.006220.00160010008000
2016-07-216310.006350.006220.006240.00390024550000
2016-07-206430.006470.006330.006400.00960061566000
2016-07-196330.006470.006320.006430.00760048708000
2016-07-156210.006320.006210.006320.00790049672000
2016-07-146180.006280.006110.006180.001110068833000
2016-07-136170.006190.006070.006180.00820050565000
2016-07-125930.006170.005930.006170.00700042660000
2016-07-116040.006040.005930.005930.00560033611000
2016-07-086010.006040.005970.006040.00740044486000
2016-07-075950.006030.005950.006020.00630037812000
2016-07-066080.006080.005970.006020.00700042156000
2016-07-056050.006150.005960.006080.00890053884000
2016-07-046000.006050.005920.006050.001060063513000
2016-07-015960.005970.005860.005970.001090064740000
2016-06-305910.005960.005860.005950.001230072967000
2016-06-295950.005950.005900.005900.001120066316000
2016-06-285900.005920.005840.005910.00460027096000
2016-06-275860.005990.005830.005920.001360080645000
2016-06-246010.006010.005760.005860.001310077374000
2016-06-235910.006020.005780.006010.001420084807000
2016-06-225980.006000.005920.005980.0021400128063000
2016-06-215750.005990.005680.005970.0017400100872000
2016-06-205760.005770.005730.005750.00770044319000
2016-06-175720.005940.005720.005760.00850049405000
2016-06-165800.005940.005720.005720.00970056338000
2016-06-155880.006030.005850.005940.0022400133765000
2016-06-145830.005900.005770.005880.001180068985000
2016-06-135630.005850.005630.005830.001200069358000
2016-06-105650.005820.005650.005720.0037400215269000
2016-06-095600.005620.005550.005600.0017009495000
2016-06-085620.005640.005580.005630.00290016301000
2016-06-075670.005670.005570.005600.00770043386000
2016-06-065620.005640.005540.005600.00460025747000
2016-06-035600.005630.005560.005620.00850047557000
2016-06-025700.005700.005570.005600.00670037587000
2016-06-015660.005710.005600.005700.001300073864000
2016-05-315730.005760.005640.005670.00840047748000
2016-05-305730.005820.005680.005680.00450025938000
2016-05-275730.005790.005720.005720.00290016628000
2016-05-265790.005830.005750.005830.00830048011000
2016-05-255630.005750.005630.005750.00370021058000
2016-05-245620.005660.005610.005610.008004502000
2016-05-235670.005670.005580.005620.00680038202000
2016-05-205670.005680.005620.005620.00390022009000
2016-05-195800.005800.005670.005670.00650037237000
2016-05-185700.005810.005700.005750.00320018420000
2016-05-175730.005760.005680.005690.00410023376000
2016-05-165700.005900.005660.005730.00850049203000
2016-05-135800.005800.005600.005600.00780044141000
2016-05-125770.005880.005720.005800.0017009871000
2016-05-115700.005770.005700.005770.0016009147000
2016-05-105600.005700.005590.005700.00830046594000
2016-05-095620.005710.005590.005600.00660036988000
2016-05-065710.005710.005630.005640.00600034133000
2016-05-025760.005780.005760.005780.006003462000
2016-04-285900.005970.005800.005860.00230013535000
2016-04-275950.005950.005820.005900.00180010628000
2016-04-265900.005900.005900.005900.00250014750000
2016-04-255810.005900.005810.005850.00200011684000
2016-04-225900.005900.005780.005800.0017009908000
2016-04-215790.005890.005790.005880.00460026844000
2016-04-205810.005810.005780.005790.0011006379000
2016-04-195780.005810.005640.005770.00380021786000
2016-04-185810.005860.005770.005780.00220012767000
2016-04-155840.005870.005810.005810.00240013982000
2016-04-145850.005870.005780.005840.00330019220000
2016-04-135740.005780.005740.005780.003001729000
2016-04-125780.005790.005730.005750.008004616000
2016-04-115750.005770.005660.005770.001300074093000
2016-04-085700.005700.005700.005700.00100570000
2016-04-075660.005730.005650.005680.008004543000
2016-04-065730.005750.005650.005670.00320018226000
2016-04-055850.005940.005730.005730.00350020421000
2016-04-045990.005990.005890.005890.006003564000
2016-04-015900.005990.005890.005940.0016009476000
2016-03-315920.006000.005900.005900.001080064690000
2016-03-306040.006050.005840.005980.00400023761000
2016-03-296090.006090.006040.006040.00190011542000
2016-03-286050.006100.006030.006100.00200012119000
2016-03-255990.006040.005990.006030.00220013214000
2016-03-245850.005990.005840.005990.00500029372000
2016-03-235840.005900.005840.005860.0014008198000
2016-03-225830.005880.005830.005840.00420024590000
2016-03-185920.005940.005820.005820.00330019464000

   ※ 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