[8092 東証1部] 富通システ 日足 時系列データ

[8092 東証1部] 富通システ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-272005.002040.001956.001956.00204100409817900
2009-07-241990.002035.001957.001981.00172800344903300
2009-07-231817.001940.001817.001870.00177100332889900
2009-07-221757.001850.001750.001847.0067800122720400
2009-07-211720.001768.001700.001754.004410076929900
2009-07-171723.001784.001660.001692.002380040577400
2009-07-161749.001766.001715.001717.001700029551100
2009-07-151701.001706.001674.001692.003240054775700
2009-07-141699.001732.001683.001710.002390040837700
2009-07-131714.001724.001669.001669.002540043094300
2009-07-101714.001740.001708.001727.002600044905400
2009-07-091727.001746.001719.001720.002600045052300
2009-07-081771.001782.001747.001757.002900051192700
2009-07-071784.001813.001782.001800.003100055712700
2009-07-061832.001832.001770.001802.002330041932000
2009-07-031843.001849.001817.001834.001690031001200
2009-07-021837.001884.001837.001854.004940092267600
2009-07-011826.001860.001770.001817.0067600123975900
2009-06-301800.001829.001800.001826.004230076894800
2009-06-291811.001826.001750.001796.0065500117692700
2009-06-261811.001845.001807.001813.0066400120723100
2009-06-251733.001800.001720.001781.0089800158554700
2009-06-241652.001706.001652.001683.0093800157647900
2009-06-231702.001728.001668.001671.00100500169591400
2009-06-221771.001782.001730.001762.0060600106845500
2009-06-191799.001800.001736.001746.00104800185164700
2009-06-181777.001784.001707.001739.0061300106569900
2009-06-171744.001782.001744.001753.0089900158218700
2009-06-161781.001799.001733.001740.00184900323684300
2009-06-151828.001832.001789.001799.0094300170248700
2009-06-121821.001884.001817.001827.00134100246587200
2009-06-111776.001830.001776.001827.00115900209131000
2009-06-101740.001782.001739.001768.00132200233190500
2009-06-091742.001764.001725.001732.00110400192435100
2009-06-081730.001755.001720.001720.005740099760600
2009-06-051733.001738.001690.001712.00189100322849900
2009-06-041702.001734.001699.001714.00114300196706700
2009-06-031716.001746.001705.001705.00173100298664700
2009-06-021762.001768.001733.001740.00261700458643300
2009-06-011700.001736.001696.001722.00316000543972500
2009-05-291700.001720.001674.001720.00102100173493600
2009-05-281663.001719.001662.001687.00449600758571400
2009-05-271680.001691.001653.001663.009261001542558500
2009-05-261657.001680.001648.001663.007871001306905600
2009-05-251627.001627.001627.001627.001210019686700
2009-05-2200
2009-05-211229.001260.001214.001227.003810046851700
2009-05-201219.001236.001215.001224.004940060341700
2009-05-191198.001217.001173.001206.002400028853300
2009-05-181209.001209.001192.001198.001980023726100
2009-05-151189.001211.001172.001201.003840045736200
2009-05-141184.001200.001179.001188.003620043052600
2009-05-131180.001193.001180.001190.001600019010400
2009-05-121179.001183.001172.001179.00990011665300
2009-05-111168.001188.001166.001178.001150013504200
2009-05-081169.001192.001151.001179.002780032640600
2009-05-071161.001181.001146.001157.002280026416900
2009-05-011168.001168.001148.001149.002170025120900
2009-04-301153.001176.001134.001167.002990034656200
2009-04-281154.001155.001138.001138.002350026934700
2009-04-271168.001177.001133.001143.003730043028900
2009-04-241171.001183.001133.001166.002040023898400
2009-04-231165.001180.001146.001171.003910045430600
2009-04-221157.001193.001155.001183.004060047667800
2009-04-211181.001189.001145.001157.003370039011800
2009-04-201173.001186.001171.001185.002300027170000
2009-04-171164.001170.001145.001161.002580029847300
2009-04-161185.001185.001142.001144.001760020534300
2009-04-151173.001190.001155.001166.002320027158500
2009-04-141161.001186.001160.001173.002420028389500
2009-04-131177.001194.001176.001177.001450017132300
2009-04-101172.001192.001172.001177.00940011073600
2009-04-091182.001203.001157.001166.003310039013800
2009-04-081219.001239.001183.001188.002020024190000
2009-04-071245.001245.001212.001232.001130013874500
2009-04-061240.001255.001227.001245.002520031403400
2009-04-031241.001250.001214.001239.001310016211800
2009-04-021230.001245.001211.001238.002030025009800
2009-04-011191.001223.001184.001223.001720020755900
2009-03-311195.001219.001176.001210.003690044248700
2009-03-301221.001227.001171.001185.001900022910300
2009-03-271225.001239.001190.001203.002950035709500
2009-03-261231.001245.001213.001238.002330028665800
2009-03-251231.001241.001201.001238.002800034114300
2009-03-241215.001242.001198.001220.002090025581100
2009-03-231184.001213.001171.001213.004010047694600
2009-03-191175.001193.001165.001173.001620019068800
2009-03-181165.001180.001162.001163.003100036159600
2009-03-171153.001185.001151.001163.002640030622000
2009-03-161155.001174.001137.001157.003240037298500
2009-03-131150.001182.001138.001172.005160059784800
2009-03-121215.001232.001162.001188.004060048357000
2009-03-111248.001248.001220.001235.002670033027300
2009-03-101190.001232.001190.001218.001600019490100
2009-03-091219.001232.001184.001210.003100037586700
2009-03-061231.001255.001221.001243.001910023596300
2009-03-051254.001270.001230.001270.002520031513500
2009-03-041242.001273.001239.001271.001300016399900
2009-03-031262.001282.001230.001250.001120014122200
2009-03-021279.001284.001255.001282.001320016749800
2009-02-271230.001290.001230.001279.001690021390700
2009-02-261237.001250.001201.001250.004700058073400
2009-02-251232.001265.001212.001257.003480043175300
2009-02-241208.001240.001193.001232.001260015442500
2009-02-231181.001236.001180.001228.001740021130100
2009-02-201206.001209.001188.001201.001660019966600
2009-02-191191.001215.001184.001215.001290015495400
2009-02-181188.001208.001173.001181.001710020365700
2009-02-171163.001228.001163.001207.001350016054900
2009-02-161175.001229.001153.001173.001600018832700
2009-02-131088.001185.001080.001175.006140068830300
2009-02-121189.001216.001171.001208.001580018959400
2009-02-101213.001238.001192.001208.002300027933400
2009-02-091260.001269.001180.001183.005380065031400
2009-02-061306.001326.001246.001289.004360056078100
2009-02-051310.001310.001282.001306.002160028156400
2009-02-041292.001320.001292.001319.001740022784600
2009-02-031305.001320.001288.001311.002400031268400
2009-02-021319.001337.001281.001321.001530020184300
2009-01-301325.001345.001310.001340.003960052878100
2009-01-291337.001348.001309.001345.003820050962300
2009-01-281334.001349.001307.001348.004590061120600
2009-01-271310.001373.001291.001369.001500020149400
2009-01-261275.001299.001260.001299.002670034100600
2009-01-231249.001289.001234.001276.003200040612200
2009-01-221248.001269.001231.001269.001690021231500
2009-01-211190.001249.001190.001231.002730033633500
2009-01-201204.001230.001196.001230.001450017494800
2009-01-191215.001235.001183.001224.003830046440800
2009-01-161172.001219.001168.001215.002120025280100
2009-01-151208.001208.001153.001172.005470064347600
2009-01-141209.001232.001188.001217.004450054105700
2009-01-131258.001258.001194.001209.004280051888500
2009-01-091319.001332.001245.001260.006100077638400
2009-01-081346.001360.001310.001359.003780050661400
2009-01-071380.001400.001338.001360.005220071882600
2009-01-061402.001403.001357.001372.00107000147103800
2009-01-051410.001414.001386.001386.0047006575600
2008-12-301388.001409.001366.001409.001040014486200
2008-12-291324.001408.001324.001391.005510075885100
2008-12-261307.001331.001292.001323.00104900137650800
2008-12-251245.001295.001245.001290.00128300163811600
2008-12-241242.001274.001208.001257.006560081719300
2008-12-221209.001260.001202.001247.004630057088800
2008-12-191247.001258.001207.001249.001480018173600
2008-12-181274.001288.001224.001246.002530031732500
2008-12-171253.001287.001234.001273.001610020327300
2008-12-161244.001248.001211.001228.002310028358300
2008-12-151214.001261.001210.001249.002930036365200
2008-12-121197.001200.001178.001190.003580042594900
2008-12-111200.001200.001189.001200.004570054738600
2008-12-101182.001199.001182.001199.005510065633700
2008-12-091165.001188.001165.001182.003930046434300
2008-12-081164.001186.001157.001182.004670054484900
2008-12-051146.001198.001141.001164.004040047048700
2008-12-041171.001190.001103.001146.005400062017100
2008-12-031240.001240.001173.001191.005520066374300
2008-12-021285.001285.001220.001274.003640045714200
2008-12-011298.001299.001271.001299.001410018179200
2008-11-281298.001303.001290.001300.004700061066700
2008-11-271299.001300.001258.001300.004260055298700
2008-11-261300.001300.001285.001286.003960051326100
2008-11-251300.001300.001287.001300.004290055622800
2008-11-211261.001300.001258.001300.002960037891000
2008-11-201300.001300.001252.001300.003470044513800
2008-11-191298.001338.001280.001305.001600020827000
2008-11-181293.001325.001280.001298.001120014571800
2008-11-171251.001344.001251.001313.001830023968700
2008-11-141345.001345.001260.001286.001630021153800
2008-11-131277.001298.001255.001278.001800022963500
2008-11-121265.001329.001265.001303.002810036579500
2008-11-111329.001336.001270.001305.001170015312000
2008-11-101322.001350.001296.001317.003090040882800
2008-11-071274.001330.001253.001302.004820062549500
2008-11-061270.001296.001250.001274.004070051868100
2008-11-051329.001348.001260.001286.007700099465600
2008-11-041352.001402.001309.001349.003010040676700
2008-10-311276.001445.001248.001382.006090082315200
2008-10-301211.001283.001201.001276.003690045759400
2008-10-291152.001200.001113.001171.002510029211700
2008-10-281139.001150.001004.001086.00128800137653200
2008-10-271170.001197.001030.001181.007320082332500
2008-10-241215.001215.001111.001209.005460064636200
2008-10-231170.001237.001148.001235.006000071730000
2008-10-221235.001290.001201.001250.003060037969200
2008-10-211285.001297.001226.001275.003210040803500
2008-10-201203.001274.001203.001265.002280028351400
2008-10-171239.001247.001200.001223.003250039685200
2008-10-161250.001250.001205.001216.003710045712700
2008-10-151273.001298.001219.001271.004140051626300
2008-10-141236.001281.001211.001271.006450080126400
2008-10-101195.001226.001150.001189.006350075876100
2008-10-091225.001240.001191.001215.00128700157724200
2008-10-081210.001259.001190.001236.0085900104866600
2008-10-071124.001244.001124.001229.003480041993000
2008-10-061270.001300.001207.001244.003090039343100
2008-10-031279.001300.001194.001283.003120039513200
2008-10-021280.001318.001238.001299.005840075476400
2008-10-011354.001360.001303.001320.003640048611500
2008-09-301363.001393.001330.001368.001810024711400
2008-09-291392.001411.001388.001390.001070014912700
2008-09-261426.001426.001338.001388.003000041840400
2008-09-251404.001425.001364.001411.002270032053200
2008-09-241389.001400.001330.001400.001590021965800
2008-09-221400.001435.001400.001404.001450020596000
2008-09-191414.001421.001380.001418.005000070365600
2008-09-181350.001451.001350.001436.002700037546700
2008-09-171423.001423.001366.001401.00790010989300
2008-09-161330.001412.001330.001403.001890026155100
2008-09-121451.001472.001429.001450.003490050662500
2008-09-111351.001392.001308.001391.002110028863200
2008-09-101338.001395.001331.001364.001980027037600
2008-09-091399.001399.001357.001378.001950026828300
2008-09-081356.001428.001356.001409.001610022492800
2008-09-051362.001391.001349.001376.001080014871600
2008-09-041416.001416.001388.001396.001480020787100
2008-09-031393.001422.001380.001417.001170016483800
2008-09-021417.001420.001376.001401.002790039071800
2008-09-011436.001436.001415.001417.002170030938200
2008-08-291432.001443.001427.001436.004020057591300
2008-08-281430.001439.001410.001431.002030029041500
2008-08-271438.001440.001423.001432.00750010751000
2008-08-261430.001438.001410.001438.002020028913800
2008-08-251439.001443.001430.001439.002940042251800
2008-08-221452.001452.001425.001439.001140016367000
2008-08-211462.001463.001436.001452.00870012614200
2008-08-201430.001460.001430.001460.00890012892400
2008-08-191454.001454.001414.001430.001900027172700
2008-08-181433.001487.001433.001469.001010014876600
2008-08-151390.001440.001372.001431.001510021389800
2008-08-141410.001425.001391.001410.004020056689300
2008-08-131420.001438.001396.001412.003230045661300
2008-08-121420.001438.001399.001420.002880040903000
2008-08-111441.001441.001412.001431.001730024769100
2008-08-081419.001441.001372.001437.002970042157500
2008-08-071466.001470.001435.001441.002020029222800
2008-08-061400.001467.001400.001455.003890056167600
2008-08-051346.001392.001346.001387.003610049928300
2008-08-041325.001363.001325.001346.004120055642300
2008-08-011398.001398.001330.001352.005030068413100
2008-07-311372.001392.001367.001385.004000055125400
2008-07-301350.001377.001350.001366.004880066723200
2008-07-291356.001356.001317.001340.004420059140500
2008-07-281424.001424.001360.001386.002560035713900
2008-07-251415.001420.001401.001412.001480020859600
2008-07-241420.001427.001408.001423.003130044473100
2008-07-231414.001420.001412.001419.005800082136900
2008-07-221378.001417.001378.001416.001300018235200
2008-07-181412.001416.001386.001397.00890012464000
2008-07-171404.001426.001383.001411.001150016151400

   ※ 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