[9883 東証1部] 富士エレクトロニクス 日足 時系列データ

[9883 東証1部] 富士エレクトロニクス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-03-261498.001513.001462.001512.0072100108348100
2015-03-251497.001503.001492.001499.004690070225100
2015-03-241490.001496.001475.001492.005890087576500
2015-03-231486.001510.001478.001482.0087800130888100
2015-03-201470.001483.001455.001481.006730099186900
2015-03-191440.001474.001437.001469.0091700133587400
2015-03-181435.001457.001435.001451.0086400124945900
2015-03-171439.001450.001436.001443.005750082966400
2015-03-161439.001450.001429.001439.004100058996300
2015-03-131459.001473.001441.001451.0094900138568000
2015-03-121464.001464.001450.001459.0082700120646700
2015-03-111425.001446.001425.001442.006930099809200
2015-03-101441.001448.001432.001434.004080058721100
2015-03-091444.001452.001438.001442.004350062771000
2015-03-061455.001455.001444.001452.004350063050300
2015-03-051445.001456.001440.001443.006480093745400
2015-03-041450.001460.001440.001447.006450093328000
2015-03-031470.001478.001445.001455.0075100109621100
2015-03-021462.001476.001451.001464.0083200121734400
2015-02-271500.001500.001464.001465.00129000190572500
2015-02-261468.001488.001458.001485.00178900263682300
2015-02-251468.001493.001453.001468.00490400722623200
2015-02-241555.001556.001547.001548.00407200632387400
2015-02-231550.001558.001541.001549.00253100392508400
2015-02-201554.001566.001532.001547.00149300231247400
2015-02-191566.001579.001534.001557.00202400315217800
2015-02-181520.001575.001520.001566.00251100389434100
2015-02-171479.001520.001470.001513.00179200269132500
2015-02-161460.001478.001455.001478.00180000264074600
2015-02-131445.001448.001441.001446.005350077304600
2015-02-121442.001449.001440.001446.0076100110053000
2015-02-101427.001444.001427.001442.004690067437800
2015-02-091430.001440.001427.001440.005670081407100
2015-02-061425.001433.001425.001425.003910055825800
2015-02-051439.001439.001423.001423.005080072546100
2015-02-041441.001443.001426.001436.0071100102202400
2015-02-031420.001451.001420.001422.00134000191540500
2015-02-021429.001445.001423.001444.006800097717800
2015-01-301420.001431.001419.001429.0085900122420100
2015-01-291412.001419.001406.001408.0099400140297400
2015-01-281393.001410.001383.001405.0072000100992400
2015-01-271399.001400.001380.001393.0086800120474800
2015-01-261398.001405.001377.001394.0098700137468800
2015-01-231383.001396.001376.001388.003950054745000
2015-01-221371.001385.001367.001379.002960040683100
2015-01-211372.001383.001367.001371.004320059448400
2015-01-201365.001383.001359.001383.004360059888100
2015-01-191365.001365.001353.001362.002980040506700
2015-01-161358.001358.001343.001354.007330098771100
2015-01-151358.001369.001357.001366.003090042107800
2015-01-141371.001375.001358.001358.003830052369600
2015-01-131375.001376.001356.001370.007130097357400
2015-01-091362.001379.001362.001366.003490047702700
2015-01-081369.001371.001356.001364.002640036014200
2015-01-071354.001376.001352.001356.003320045116700
2015-01-061383.001383.001348.001354.0094700128733300
2015-01-051379.001395.001379.001388.002730037891400
2014-12-301397.001399.001389.001389.004750066187000
2014-12-291396.001397.001389.001392.004530063142000
2014-12-261384.001397.001384.001392.005200072260200
2014-12-251380.001388.001374.001381.003190044072200
2014-12-241365.001380.001365.001373.002670036647200
2014-12-221355.001360.001348.001359.003680049818800
2014-12-191343.001350.001338.001350.002180029337100
2014-12-181335.001339.001321.001321.001810024027800
2014-12-171315.001330.001314.001319.001730022855400
2014-12-161349.001349.001313.001317.005710075792000
2014-12-151353.001357.001347.001353.001790024206200
2014-12-121350.001362.001350.001353.002570034792300
2014-12-111351.001359.001347.001356.001510020422900
2014-12-101352.001362.001351.001356.001970026726200
2014-12-091374.001375.001362.001362.003390046394000
2014-12-081370.001379.001369.001375.002010027613400
2014-12-051370.001373.001357.001364.002900039587300
2014-12-041376.001376.001353.001370.003360045967100
2014-12-031389.001390.001361.001364.003310045538000
2014-12-021373.001383.001372.001383.00920012671300
2014-12-011370.001381.001360.001371.002240030725000
2014-11-281361.001369.001360.001362.001070014581100
2014-11-271364.001364.001344.001344.002770037472100
2014-11-261360.001379.001357.001365.001800024557500
2014-11-251352.001380.001350.001372.005810079516700
2014-11-211336.001343.001328.001339.002310030868900
2014-11-201343.001349.001331.001336.001700022832700
2014-11-191339.001348.001330.001342.003610048392300
2014-11-181309.001333.001309.001322.002500033005400
2014-11-171323.001328.001306.001306.002280030056600
2014-11-141319.001337.001317.001323.003310043772000
2014-11-131299.001309.001297.001309.001480019273700
2014-11-121306.001317.001300.001302.004310056458000
2014-11-111321.001323.001300.001304.003270042852000
2014-11-101312.001324.001307.001312.003540046475800
2014-11-071309.001315.001303.001313.003850050407900
2014-11-061321.001324.001308.001310.003340043963600
2014-11-051328.001338.001309.001318.004300056736000
2014-11-041366.001366.001300.001339.005240070075300
2014-10-311293.001330.001285.001324.005610073449700
2014-10-301298.001299.001273.001278.002930037580000
2014-10-291270.001287.001263.001282.003190040801100
2014-10-281296.001296.001268.001271.005030064346600
2014-10-271346.001356.001289.001294.006630087225500
2014-10-241335.001335.001310.001316.002010026525700
2014-10-231323.001330.001305.001311.00890011726200
2014-10-221308.001318.001301.001316.001510019756900
2014-10-211308.001317.001280.001281.002220028732400
2014-10-201291.001317.001291.001306.001140014873700
2014-10-171290.001318.001270.001279.003120040197100
2014-10-161351.001360.001311.001319.004310057518500
2014-10-151359.001369.001359.001366.0073009961800
2014-10-141360.001385.001351.001369.004170056788300
2014-10-101371.001384.001369.001370.001890025916400
2014-10-091400.001423.001398.001404.004140058245300
2014-10-081364.001409.001362.001398.003000041647700
2014-10-071418.001429.001417.001427.003260046365300
2014-10-061400.001417.001394.001412.001830025805400
2014-10-031361.001401.001361.001396.001690023496900
2014-10-021399.001400.001351.001377.002960041075400
2014-10-011380.001415.001372.001403.004730066053100
2014-09-301380.001387.001362.001380.002640036453100
2014-09-291380.001382.001367.001380.001020014052600
2014-09-261377.001380.001374.001376.001120015422600
2014-09-251377.001378.001372.001378.001650022713200
2014-09-241361.001374.001360.001372.00770010534900
2014-09-221353.001377.001353.001368.001620022070500
2014-09-191383.001390.001338.001375.003610049603800
2014-09-181370.001384.001370.001379.001310018053200
2014-09-171360.001380.001360.001380.004090056108200
2014-09-161350.001360.001350.001360.001170015851500
2014-09-121358.001358.001336.001349.002240030354100
2014-09-111355.001355.001347.001354.001250016905500
2014-09-101343.001348.001339.001347.001300017460900
2014-09-091340.001349.001340.001343.001120015048600
2014-09-081336.001353.001330.001352.001900025459500
2014-09-051346.001346.001330.001333.00810010796300
2014-09-041347.001347.001331.001335.0070009355300
2014-09-031353.001353.001342.001347.00980013197900
2014-09-021343.001354.001335.001345.001820024462200
2014-09-011329.001352.001329.001343.0067008974200
2014-08-291339.001341.001320.001338.002500033402800
2014-08-281336.001343.001326.001339.001570020958100
2014-08-271321.001347.001321.001341.001410018787500
2014-08-261370.001370.001332.001336.003780051004000
2014-08-251320.001379.001320.001337.005130068969400
2014-08-221328.001330.001324.001328.0073009701100
2014-08-211328.001328.001319.001328.00930012322800
2014-08-201330.001330.001324.001328.0044005839800
2014-08-191327.001330.001322.001324.0072009540200
2014-08-181326.001326.001318.001323.0017002248900
2014-08-151315.001326.001309.001325.00850011200800
2014-08-141319.001319.001311.001315.0046006055400
2014-08-131310.001311.001304.001311.0062008111700
2014-08-121316.001316.001304.001309.0052006814400
2014-08-111297.001316.001292.001307.0072009375600
2014-08-081305.001306.001273.001288.001220015761100
2014-08-071303.001310.001301.001309.001560020349100
2014-08-061310.001310.001305.001305.00780010192600
2014-08-051323.001324.001314.001314.00800010542000
2014-08-041329.001330.001323.001323.001420018846800
2014-08-011329.001335.001326.001329.001770023543800
2014-07-311335.001335.001329.001332.00840011192900
2014-07-301330.001333.001330.001333.001050013979800
2014-07-291334.001340.001330.001338.002150028743300
2014-07-281330.001334.001328.001332.002720036177800
2014-07-251312.001328.001312.001320.001180015549900
2014-07-241310.001328.001310.001326.00800010546700
2014-07-231302.001329.001302.001318.00870011475100
2014-07-221326.001327.001300.001320.00790010403000
2014-07-181318.001318.001301.001311.00770010075400
2014-07-171332.001332.001314.001320.00890011753000
2014-07-161338.001338.001320.001323.001000013265700
2014-07-151334.001334.001325.001330.002160028699600
2014-07-141333.001333.001321.001329.00970012870000
2014-07-111305.001330.001303.001318.001350017746000
2014-07-101334.001334.001325.001325.001540020485900
2014-07-091330.001340.001325.001334.003090041202400
2014-07-081292.001348.001292.001341.004490059442200
2014-07-071344.001344.001337.001337.0070009379300
2014-07-041338.001344.001335.001344.001530020514700
2014-07-031325.001340.001320.001338.002880038239500
2014-07-021319.001327.001318.001325.002420032002500
2014-07-011298.001318.001296.001312.004070053268500
2014-06-301277.001299.001276.001297.003190041099400
2014-06-271274.001279.001268.001271.001750022257000
2014-06-261285.001285.001273.001274.001140014555000
2014-06-251275.001280.001272.001272.001950024876400
2014-06-241268.001278.001263.001275.002530032161500
2014-06-231260.001270.001259.001265.002480031345200
2014-06-201268.001270.001250.001250.004380055160600
2014-06-191270.001274.001261.001268.003270041472700
2014-06-181255.001272.001255.001271.003360042480000
2014-06-171252.001259.001252.001255.002300028899000
2014-06-161255.001259.001252.001253.001680021081100
2014-06-131247.001258.001243.001253.004620057651200
2014-06-121247.001256.001246.001247.001410017626800
2014-06-111249.001257.001241.001252.003060038200200
2014-06-101256.001256.001245.001247.001380017235500
2014-06-091255.001256.001249.001252.001780022301400
2014-06-061251.001257.001240.001252.001850023159600
2014-06-051254.001259.001250.001256.001500018792700
2014-06-041251.001259.001250.001259.001630020433700
2014-06-031257.001260.001251.001253.002260028408900
2014-06-021253.001257.001247.001250.002120026550000
2014-05-301248.001248.001233.001240.002110026178100
2014-05-291250.001250.001244.001249.001170014595100
2014-05-281260.001260.001250.001250.001330016673600
2014-05-271255.001260.001250.001257.001120014056700
2014-05-261260.001260.001243.001255.001470018375000
2014-05-231250.001260.001238.001243.007170089557700
2014-05-221210.001210.001197.001205.001180014181900
2014-05-211194.001199.001192.001195.001270015173100
2014-05-201215.001215.001191.001193.002800033548600
2014-05-191216.001216.001200.001200.002020024353400
2014-05-161224.001224.001203.001208.002460029790900
2014-05-151219.001228.001213.001224.001220014878600
2014-05-141220.001228.001220.001220.00860010516200
2014-05-131230.001235.001212.001220.001300015882300
2014-05-121227.001234.001220.001221.001410017303800
2014-05-091221.001233.001221.001227.001760021624000
2014-05-081208.001230.001208.001220.002990036564500
2014-05-071220.001220.001204.001208.002200026633000
2014-05-021215.001227.001215.001223.001020012472400
2014-05-011210.001227.001210.001225.002140026019500
2014-04-301214.001228.001213.001219.001220014871500
2014-04-281215.001220.001209.001219.001610019565300
2014-04-251211.001220.001210.001213.00830010073600
2014-04-241234.001234.001210.001211.001740021181300
2014-04-231222.001229.001222.001225.00880010771800
2014-04-221228.001233.001222.001222.0055006751300
2014-04-211224.001235.001222.001228.00860010563100
2014-04-181230.001230.001219.001229.00980012004400
2014-04-171230.001241.001230.001230.001720021199200
2014-04-161214.001230.001214.001230.002300028067700
2014-04-151207.001219.001207.001213.001780021603000
2014-04-141200.001213.001200.001207.001630019697600
2014-04-111200.001221.001200.001208.002890034881100
2014-04-101216.001232.001211.001211.003250039629600
2014-04-091241.001241.001210.001210.005650068859400
2014-04-081235.001266.001228.001255.005810072338900
2014-04-071241.001248.001233.001237.001810022403900
2014-04-041250.001255.001241.001246.001710021318400
2014-04-031261.001261.001250.001250.002350029445600
2014-04-021270.001270.001250.001251.002870036105300
2014-04-011272.001272.001255.001267.002570032433400
2014-03-311265.001278.001246.001265.003250040908300
2014-03-281258.001271.001247.001265.003120039305800
2014-03-271254.001266.001248.001258.003020037975300
2014-03-261266.001283.001266.001274.003790048344400
2014-03-251261.001280.001260.001266.005450069244600
2014-03-241220.001265.001220.001246.007070088346700
2014-03-201208.001217.001190.001190.003910046972700

   ※ 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