富士電機(6504)の株価時系列情報
富士電機(6504)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 277 | 278 | 273 | 278 | 424,000 |
| 2001/12/27 | 270 | 282 | 268 | 282 | 759,000 |
| 2001/12/26 | 267 | 272 | 266 | 266 | 365,000 |
| 2001/12/25 | 274 | 276 | 265 | 270 | 925,000 |
| 2001/12/21 | 282 | 282 | 260 | 269 | 1,093,000 |
| 2001/12/20 | 272 | 283 | 272 | 281 | 1,282,000 |
| 2001/12/19 | 271 | 277 | 268 | 272 | 1,319,000 |
| 2001/12/18 | 278 | 286 | 271 | 275 | 977,000 |
| 2001/12/17 | 287 | 287 | 274 | 277 | 1,256,000 |
| 2001/12/14 | 279 | 283 | 274 | 280 | 5,093,000 |
| 2001/12/13 | 294 | 294 | 274 | 274 | 1,086,000 |
| 2001/12/12 | 277 | 290 | 274 | 289 | 1,136,000 |
| 2001/12/11 | 281 | 281 | 272 | 273 | 759,000 |
| 2001/12/10 | 290 | 290 | 277 | 277 | 1,031,000 |
| 2001/12/07 | 300 | 300 | 280 | 282 | 2,318,000 |
| 2001/12/06 | 297 | 301 | 295 | 296 | 2,455,000 |
| 2001/12/05 | 276 | 286 | 273 | 284 | 2,441,000 |
| 2001/12/04 | 278 | 284 | 257 | 266 | 4,537,000 |
| 2001/12/03 | 308 | 310 | 288 | 288 | 2,450,000 |
| 2001/11/30 | 317 | 317 | 301 | 303 | 4,987,000 |
| 2001/11/29 | 313 | 320 | 313 | 320 | 1,061,000 |
| 2001/11/28 | 330 | 330 | 317 | 317 | 924,000 |
| 2001/11/27 | 334 | 339 | 326 | 326 | 1,166,000 |
| 2001/11/26 | 339 | 345 | 337 | 344 | 982,000 |
| 2001/11/22 | 323 | 330 | 315 | 329 | 1,070,000 |
| 2001/11/21 | 321 | 331 | 320 | 328 | 1,004,000 |
| 2001/11/20 | 335 | 339 | 321 | 321 | 1,771,000 |
| 2001/11/19 | 334 | 345 | 332 | 340 | 1,070,000 |
| 2001/11/16 | 323 | 350 | 323 | 344 | 1,483,000 |
| 2001/11/15 | 316 | 333 | 316 | 333 | 813,000 |
| 2001/11/14 | 320 | 332 | 315 | 318 | 787,000 |
| 2001/11/13 | 315 | 318 | 308 | 317 | 542,000 |
| 2001/11/12 | 324 | 325 | 314 | 314 | 452,000 |
| 2001/11/09 | 328 | 333 | 322 | 324 | 1,697,000 |
| 2001/11/08 | 334 | 343 | 327 | 342 | 1,832,000 |
| 2001/11/07 | 335 | 336 | 321 | 330 | 1,472,000 |
| 2001/11/06 | 328 | 345 | 327 | 341 | 1,138,000 |
| 2001/11/05 | 326 | 328 | 321 | 324 | 1,058,000 |
| 2001/11/02 | 336 | 345 | 322 | 326 | 1,032,000 |
| 2001/11/01 | 338 | 345 | 332 | 334 | 831,000 |
| 2001/10/31 | 341 | 347 | 337 | 342 | 1,018,000 |
| 2001/10/30 | 335 | 339 | 332 | 337 | 1,201,000 |
| 2001/10/29 | 346 | 352 | 338 | 340 | 704,000 |
| 2001/10/26 | 337 | 348 | 337 | 344 | 1,406,000 |
| 2001/10/25 | 357 | 362 | 350 | 357 | 1,216,000 |
| 2001/10/24 | 357 | 367 | 357 | 362 | 1,100,000 |
| 2001/10/23 | 348 | 367 | 347 | 360 | 1,114,000 |
| 2001/10/22 | 344 | 349 | 339 | 343 | 712,000 |
| 2001/10/19 | 351 | 352 | 345 | 349 | 773,000 |
| 2001/10/18 | 360 | 361 | 351 | 361 | 886,000 |
| 2001/10/17 | 364 | 366 | 355 | 366 | 1,121,000 |
| 2001/10/16 | 359 | 370 | 356 | 369 | 572,000 |
| 2001/10/15 | 364 | 364 | 352 | 359 | 553,000 |
| 2001/10/12 | 365 | 369 | 359 | 369 | 1,924,000 |
| 2001/10/11 | 352 | 363 | 349 | 359 | 1,243,000 |
| 2001/10/10 | 344 | 347 | 341 | 342 | 564,000 |
| 2001/10/09 | 350 | 361 | 343 | 361 | 1,293,000 |
| 2001/10/05 | 367 | 370 | 362 | 365 | 936,000 |
| 2001/10/04 | 362 | 370 | 355 | 369 | 1,172,000 |
| 2001/10/03 | 356 | 360 | 342 | 342 | 706,000 |
| 2001/10/02 | 340 | 355 | 335 | 351 | 1,097,000 |
| 2001/10/01 | 335 | 339 | 324 | 339 | 629,000 |
| 2001/09/28 | 325 | 345 | 324 | 326 | 1,030,000 |
| 2001/09/27 | 321 | 321 | 314 | 321 | 661,000 |
| 2001/09/26 | 322 | 322 | 314 | 322 | 982,000 |
| 2001/09/25 | 318 | 318 | 310 | 314 | 777,000 |
| 2001/09/21 | 305 | 307 | 295 | 301 | 958,000 |
| 2001/09/20 | 305 | 310 | 300 | 309 | 1,289,000 |
| 2001/09/19 | 306 | 315 | 306 | 315 | 1,109,000 |
| 2001/09/18 | 310 | 321 | 300 | 300 | 1,189,000 |
| 2001/09/17 | 323 | 323 | 300 | 300 | 980,000 |
| 2001/09/14 | 310 | 323 | 310 | 323 | 2,248,000 |
| 2001/09/13 | 305 | 315 | 305 | 310 | 1,172,000 |
| 2001/09/12 | 304 | 320 | 294 | 302 | 1,162,000 |
| 2001/09/11 | 323 | 336 | 323 | 334 | 1,485,000 |
| 2001/09/10 | 332 | 340 | 322 | 322 | 903,000 |
| 2001/09/07 | 351 | 355 | 341 | 347 | 1,312,000 |
| 2001/09/06 | 350 | 363 | 350 | 355 | 852,000 |
| 2001/09/05 | 357 | 358 | 347 | 358 | 1,028,000 |
| 2001/09/04 | 347 | 372 | 343 | 372 | 1,426,000 |
| 2001/09/03 | 366 | 369 | 350 | 350 | 1,431,000 |
| 2001/08/31 | 366 | 374 | 362 | 363 | 981,000 |
| 2001/08/30 | 381 | 384 | 374 | 381 | 921,000 |
| 2001/08/29 | 385 | 393 | 384 | 386 | 527,000 |
| 2001/08/28 | 384 | 389 | 383 | 389 | 948,000 |
| 2001/08/27 | 395 | 400 | 393 | 394 | 1,150,000 |
| 2001/08/24 | 396 | 398 | 387 | 390 | 2,236,000 |
| 2001/08/23 | 411 | 414 | 401 | 401 | 874,000 |
| 2001/08/22 | 400 | 416 | 399 | 416 | 959,000 |
| 2001/08/21 | 403 | 410 | 398 | 405 | 1,243,000 |
| 2001/08/20 | 406 | 409 | 399 | 401 | 956,000 |
| 2001/08/17 | 411 | 423 | 402 | 421 | 1,263,000 |
| 2001/08/16 | 422 | 426 | 415 | 415 | 1,167,000 |
| 2001/08/15 | 437 | 437 | 425 | 432 | 1,179,000 |
| 2001/08/14 | 429 | 441 | 426 | 437 | 2,110,000 |
| 2001/08/13 | 436 | 438 | 427 | 430 | 1,749,000 |
| 2001/08/10 | 436 | 442 | 427 | 440 | 2,885,000 |
| 2001/08/09 | 429 | 437 | 423 | 433 | 1,591,000 |
| 2001/08/08 | 433 | 438 | 430 | 433 | 1,044,000 |
| 2001/08/07 | 434 | 438 | 429 | 438 | 1,895,000 |
| 2001/08/06 | 431 | 438 | 423 | 438 | 1,439,000 |
| 2001/08/03 | 429 | 440 | 426 | 436 | 3,216,000 |
| 2001/08/02 | 419 | 431 | 417 | 431 | 2,838,000 |
| 2001/08/01 | 410 | 420 | 408 | 420 | 1,464,000 |
| 2001/07/31 | 400 | 408 | 399 | 408 | 481,000 |
| 2001/07/30 | 402 | 406 | 392 | 396 | 607,000 |
| 2001/07/27 | 406 | 409 | 392 | 402 | 498,000 |
| 2001/07/26 | 410 | 411 | 405 | 408 | 680,000 |
| 2001/07/25 | 394 | 410 | 391 | 409 | 1,082,000 |
| 2001/07/24 | 383 | 399 | 382 | 399 | 743,000 |
| 2001/07/23 | 395 | 395 | 383 | 388 | 835,000 |
| 2001/07/19 | 400 | 404 | 395 | 400 | 782,000 |
| 2001/07/18 | 410 | 410 | 399 | 404 | 849,000 |
| 2001/07/17 | 408 | 411 | 404 | 409 | 1,079,000 |
| 2001/07/16 | 414 | 422 | 412 | 416 | 2,492,000 |
| 2001/07/13 | 409 | 413 | 407 | 412 | 1,903,000 |
| 2001/07/12 | 407 | 410 | 404 | 409 | 1,557,000 |
| 2001/07/11 | 400 | 405 | 390 | 404 | 1,611,000 |
| 2001/07/10 | 394 | 405 | 394 | 405 | 921,000 |
| 2001/07/09 | 391 | 400 | 390 | 393 | 1,312,000 |
| 2001/07/06 | 408 | 409 | 399 | 401 | 1,238,000 |
| 2001/07/05 | 408 | 413 | 408 | 412 | 1,034,000 |
| 2001/07/04 | 408 | 412 | 403 | 409 | 1,401,000 |
| 2001/07/03 | 408 | 410 | 404 | 410 | 895,000 |
| 2001/07/02 | 410 | 413 | 405 | 410 | 2,127,000 |
| 2001/06/29 | 408 | 414 | 400 | 410 | 1,784,000 |
| 2001/06/28 | 400 | 402 | 395 | 400 | 1,573,000 |
| 2001/06/27 | 405 | 405 | 395 | 397 | 1,523,000 |
| 2001/06/26 | 395 | 416 | 395 | 408 | 2,274,000 |
| 2001/06/25 | 405 | 409 | 391 | 403 | 1,588,000 |
| 2001/06/22 | 404 | 413 | 401 | 410 | 2,197,000 |
| 2001/06/21 | 383 | 396 | 382 | 394 | 1,066,000 |
| 2001/06/20 | 377 | 382 | 373 | 379 | 709,000 |
| 2001/06/19 | 380 | 386 | 370 | 374 | 809,000 |
| 2001/06/18 | 372 | 377 | 372 | 375 | 473,000 |
| 2001/06/15 | 375 | 380 | 365 | 380 | 1,380,000 |
| 2001/06/14 | 375 | 383 | 375 | 380 | 866,000 |
| 2001/06/13 | 375 | 380 | 370 | 375 | 1,344,000 |
| 2001/06/12 | 380 | 383 | 373 | 373 | 1,571,000 |
| 2001/06/11 | 390 | 390 | 382 | 382 | 948,000 |
| 2001/06/08 | 398 | 401 | 393 | 397 | 3,886,000 |
| 2001/06/07 | 387 | 390 | 382 | 388 | 942,000 |
| 2001/06/06 | 392 | 392 | 382 | 385 | 1,385,000 |
| 2001/06/05 | 392 | 392 | 381 | 386 | 909,000 |
| 2001/06/04 | 391 | 393 | 386 | 392 | 623,000 |
| 2001/06/01 | 386 | 398 | 386 | 394 | 1,790,000 |
| 2001/05/31 | 378 | 382 | 371 | 379 | 2,405,000 |
| 2001/05/30 | 391 | 393 | 380 | 380 | 1,926,000 |
| 2001/05/29 | 393 | 405 | 393 | 399 | 1,795,000 |
| 2001/05/28 | 408 | 408 | 400 | 403 | 1,314,000 |
| 2001/05/25 | 416 | 424 | 414 | 416 | 2,906,000 |
| 2001/05/24 | 410 | 417 | 409 | 416 | 1,883,000 |
| 2001/05/23 | 419 | 419 | 403 | 411 | 1,406,000 |
| 2001/05/22 | 423 | 428 | 420 | 421 | 3,099,000 |
| 2001/05/21 | 420 | 427 | 413 | 414 | 2,883,000 |
| 2001/05/18 | 406 | 417 | 401 | 413 | 2,901,000 |
| 2001/05/17 | 401 | 405 | 396 | 401 | 2,838,000 |
| 2001/05/16 | 408 | 408 | 391 | 392 | 2,447,000 |
| 2001/05/15 | 411 | 412 | 401 | 405 | 4,310,000 |
| 2001/05/14 | 426 | 426 | 407 | 411 | 3,730,000 |
| 2001/05/11 | 424 | 437 | 423 | 430 | 8,377,000 |
| 2001/05/10 | 430 | 445 | 407 | 409 | 12,964,000 |
| 2001/05/09 | 421 | 427 | 414 | 421 | 8,874,000 |
| 2001/05/08 | 424 | 430 | 416 | 416 | 14,500,000 |
| 2001/05/07 | 400 | 419 | 399 | 419 | 10,936,000 |
| 2001/05/02 | 380 | 390 | 374 | 389 | 10,428,000 |
| 2001/05/01 | 365 | 374 | 360 | 372 | 8,530,000 |
| 2001/04/27 | 367 | 367 | 351 | 355 | 4,914,000 |
| 2001/04/26 | 360 | 367 | 357 | 363 | 11,044,000 |
| 2001/04/25 | 341 | 353 | 341 | 350 | 7,570,000 |
| 2001/04/24 | 333 | 339 | 325 | 339 | 1,864,000 |
| 2001/04/23 | 335 | 340 | 333 | 334 | 1,958,000 |
| 2001/04/20 | 333 | 336 | 329 | 335 | 3,645,000 |
| 2001/04/19 | 345 | 345 | 330 | 331 | 4,359,000 |
| 2001/04/18 | 332 | 339 | 330 | 338 | 2,352,000 |
| 2001/04/17 | 332 | 332 | 324 | 327 | 1,438,000 |
| 2001/04/16 | 338 | 342 | 332 | 334 | 3,209,000 |
| 2001/04/13 | 326 | 336 | 326 | 334 | 4,711,000 |
| 2001/04/12 | 324 | 328 | 319 | 323 | 2,175,000 |
| 2001/04/11 | 316 | 328 | 316 | 328 | 2,761,000 |
| 2001/04/10 | 315 | 318 | 308 | 311 | 2,229,000 |
| 2001/04/09 | 321 | 322 | 312 | 312 | 2,244,000 |
| 2001/04/06 | 328 | 331 | 316 | 317 | 2,931,000 |
| 2001/04/05 | 311 | 315 | 310 | 311 | 1,959,000 |
| 2001/04/04 | 306 | 308 | 304 | 306 | 1,515,000 |
| 2001/04/03 | 309 | 311 | 305 | 308 | 2,379,000 |
| 2001/04/02 | 314 | 315 | 309 | 312 | 1,736,000 |
| 2001/03/30 | 311 | 318 | 311 | 311 | 1,999,000 |
| 2001/03/29 | 320 | 320 | 310 | 314 | 2,638,000 |
| 2001/03/28 | 328 | 331 | 325 | 325 | 1,932,000 |
| 2001/03/27 | 330 | 330 | 320 | 325 | 1,834,000 |
| 2001/03/26 | 320 | 335 | 316 | 335 | 3,001,000 |
| 2001/03/23 | 308 | 315 | 305 | 310 | 3,990,000 |
| 2001/03/22 | 315 | 319 | 303 | 305 | 2,498,000 |
| 2001/03/21 | 296 | 320 | 296 | 320 | 2,532,000 |
| 2001/03/19 | 305 | 316 | 300 | 301 | 1,187,000 |
| 2001/03/16 | 310 | 319 | 301 | 302 | 1,481,000 |
| 2001/03/15 | 295 | 311 | 288 | 309 | 1,283,000 |
| 2001/03/14 | 311 | 313 | 298 | 298 | 2,125,000 |
| 2001/03/13 | 307 | 310 | 301 | 305 | 1,698,000 |
| 2001/03/12 | 326 | 329 | 321 | 321 | 642,000 |
| 2001/03/09 | 337 | 340 | 331 | 334 | 2,830,000 |
| 2001/03/08 | 345 | 345 | 330 | 345 | 1,081,000 |
| 2001/03/07 | 338 | 345 | 335 | 345 | 1,769,000 |
| 2001/03/06 | 319 | 325 | 318 | 325 | 1,190,000 |
| 2001/03/05 | 325 | 325 | 317 | 318 | 459,000 |
| 2001/03/02 | 323 | 327 | 320 | 322 | 821,000 |
| 2001/03/01 | 331 | 332 | 325 | 330 | 725,000 |
| 2001/02/28 | 340 | 340 | 326 | 326 | 862,000 |
| 2001/02/27 | 340 | 346 | 336 | 345 | 586,000 |
| 2001/02/26 | 340 | 344 | 338 | 343 | 941,000 |
| 2001/02/23 | 321 | 338 | 321 | 337 | 1,258,000 |
| 2001/02/22 | 320 | 322 | 314 | 318 | 836,000 |
| 2001/02/21 | 324 | 324 | 320 | 323 | 382,000 |
| 2001/02/20 | 327 | 328 | 322 | 326 | 765,000 |
| 2001/02/19 | 329 | 329 | 323 | 327 | 388,000 |
| 2001/02/16 | 331 | 331 | 329 | 329 | 1,234,000 |
| 2001/02/15 | 331 | 335 | 329 | 331 | 1,735,000 |
| 2001/02/14 | 338 | 340 | 334 | 339 | 756,000 |
| 2001/02/13 | 338 | 343 | 334 | 341 | 391,000 |
| 2001/02/09 | 327 | 338 | 327 | 336 | 1,308,000 |
| 2001/02/08 | 336 | 343 | 331 | 332 | 661,000 |
| 2001/02/07 | 327 | 343 | 327 | 339 | 549,000 |
| 2001/02/06 | 329 | 348 | 318 | 332 | 1,348,000 |
| 2001/02/05 | 345 | 345 | 330 | 334 | 389,000 |
| 2001/02/02 | 350 | 350 | 343 | 345 | 375,000 |
| 2001/02/01 | 342 | 350 | 342 | 350 | 492,000 |
| 2001/01/31 | 350 | 350 | 346 | 350 | 530,000 |
| 2001/01/30 | 355 | 355 | 340 | 344 | 758,000 |
| 2001/01/29 | 350 | 355 | 350 | 355 | 616,000 |
| 2001/01/26 | 349 | 353 | 347 | 351 | 961,000 |
| 2001/01/25 | 358 | 359 | 351 | 354 | 591,000 |
| 2001/01/24 | 355 | 359 | 346 | 357 | 968,000 |
| 2001/01/23 | 350 | 355 | 348 | 351 | 803,000 |
| 2001/01/22 | 345 | 359 | 343 | 354 | 821,000 |
| 2001/01/19 | 349 | 362 | 345 | 350 | 1,355,000 |
| 2001/01/18 | 335 | 345 | 331 | 345 | 908,000 |
| 2001/01/17 | 335 | 335 | 325 | 332 | 470,000 |
| 2001/01/16 | 330 | 335 | 327 | 335 | 512,000 |
| 2001/01/15 | 329 | 330 | 324 | 330 | 458,000 |
| 2001/01/12 | 307 | 319 | 307 | 319 | 1,170,000 |
| 2001/01/11 | 315 | 315 | 304 | 305 | 897,000 |
| 2001/01/10 | 329 | 329 | 313 | 315 | 517,000 |
| 2001/01/09 | 333 | 333 | 321 | 330 | 668,000 |
| 2001/01/05 | 321 | 330 | 319 | 330 | 1,013,000 |
| 2001/01/04 | 328 | 331 | 311 | 311 | 483,000 |