[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 
2017-06-237980.008090.007980.008010.00870069926000
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
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

   ※ 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