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 |
|---|---|---|---|---|---|
| 1984/12/28 | 308 | 312 | 306 | 306 | 1,169,000 |
| 1984/12/27 | 309 | 315 | 308 | 309 | 1,033,000 |
| 1984/12/26 | 306 | 322 | 306 | 314 | 3,958,000 |
| 1984/12/25 | 290 | 310 | 290 | 305 | 1,229,000 |
| 1984/12/24 | 291 | 292 | 289 | 290 | 802,000 |
| 1984/12/22 | 295 | 296 | 292 | 292 | 293,000 |
| 1984/12/21 | 294 | 297 | 293 | 294 | 187,000 |
| 1984/12/20 | 294 | 300 | 293 | 297 | 915,000 |
| 1984/12/19 | 299 | 300 | 293 | 297 | 911,000 |
| 1984/12/18 | 297 | 297 | 292 | 292 | 323,000 |
| 1984/12/17 | 294 | 297 | 293 | 297 | 364,000 |
| 1984/12/15 | 292 | 295 | 292 | 294 | 367,000 |
| 1984/12/14 | 294 | 295 | 290 | 291 | 570,000 |
| 1984/12/13 | 292 | 297 | 292 | 292 | 715,000 |
| 1984/12/12 | 295 | 297 | 293 | 293 | 430,000 |
| 1984/12/11 | 294 | 295 | 293 | 295 | 590,000 |
| 1984/12/10 | 294 | 296 | 292 | 292 | 266,000 |
| 1984/12/07 | 293 | 294 | 291 | 292 | 437,000 |
| 1984/12/06 | 296 | 296 | 293 | 293 | 331,000 |
| 1984/12/05 | 296 | 297 | 295 | 296 | 640,000 |
| 1984/12/04 | 297 | 297 | 292 | 294 | 679,000 |
| 1984/12/03 | 291 | 294 | 289 | 292 | 495,000 |
| 1984/12/01 | 293 | 294 | 289 | 289 | 372,000 |
| 1984/11/30 | 295 | 295 | 291 | 292 | 518,000 |
| 1984/11/29 | 295 | 298 | 292 | 296 | 765,000 |
| 1984/11/28 | 296 | 300 | 292 | 292 | 889,000 |
| 1984/11/27 | 299 | 300 | 296 | 296 | 480,000 |
| 1984/11/26 | 301 | 302 | 298 | 298 | 576,000 |
| 1984/11/24 | 304 | 305 | 300 | 302 | 523,000 |
| 1984/11/22 | 304 | 305 | 301 | 303 | 478,000 |
| 1984/11/21 | 303 | 307 | 301 | 301 | 540,000 |
| 1984/11/20 | 302 | 310 | 302 | 303 | 463,000 |
| 1984/11/19 | 303 | 310 | 302 | 305 | 252,000 |
| 1984/11/17 | 306 | 308 | 300 | 300 | 424,000 |
| 1984/11/16 | 310 | 314 | 306 | 306 | 1,058,000 |
| 1984/11/15 | 309 | 318 | 307 | 309 | 2,285,000 |
| 1984/11/14 | 314 | 330 | 310 | 324 | 2,519,000 |
| 1984/11/13 | 320 | 325 | 309 | 309 | 3,699,000 |
| 1984/11/12 | 312 | 340 | 311 | 320 | 15,173,000 |
| 1984/11/09 | 298 | 312 | 297 | 307 | 3,147,000 |
| 1984/11/08 | 298 | 298 | 295 | 296 | 1,147,000 |
| 1984/11/07 | 301 | 306 | 298 | 298 | 1,866,000 |
| 1984/11/06 | 305 | 305 | 299 | 299 | 1,511,000 |
| 1984/11/05 | 306 | 309 | 303 | 304 | 1,141,000 |
| 1984/11/02 | 310 | 310 | 302 | 302 | 1,780,000 |
| 1984/11/01 | 310 | 311 | 304 | 309 | 2,315,000 |
| 1984/10/31 | 306 | 314 | 306 | 313 | 8,643,000 |
| 1984/10/30 | 302 | 307 | 300 | 300 | 5,796,000 |
| 1984/10/29 | 290 | 303 | 289 | 298 | 6,960,000 |
| 1984/10/27 | 286 | 290 | 286 | 290 | 402,000 |
| 1984/10/26 | 291 | 292 | 286 | 286 | 1,047,000 |
| 1984/10/25 | 294 | 295 | 289 | 291 | 1,167,000 |
| 1984/10/24 | 290 | 294 | 288 | 293 | 1,902,000 |
| 1984/10/23 | 294 | 294 | 288 | 288 | 1,717,000 |
| 1984/10/22 | 291 | 294 | 288 | 294 | 1,312,000 |
| 1984/10/20 | 287 | 290 | 287 | 287 | 1,327,000 |
| 1984/10/19 | 289 | 289 | 285 | 285 | 1,300,000 |
| 1984/10/18 | 285 | 285 | 282 | 285 | 936,000 |
| 1984/10/17 | 285 | 286 | 281 | 285 | 1,337,000 |
| 1984/10/16 | 295 | 298 | 284 | 286 | 5,401,000 |
| 1984/10/15 | 266 | 291 | 266 | 288 | 4,512,000 |
| 1984/10/12 | 275 | 275 | 270 | 271 | 595,000 |
| 1984/10/11 | 271 | 275 | 271 | 274 | 444,000 |
| 1984/10/09 | 276 | 278 | 275 | 275 | 410,000 |
| 1984/10/08 | 280 | 280 | 277 | 279 | 161,000 |
| 1984/10/06 | 280 | 280 | 277 | 278 | 244,000 |
| 1984/10/05 | 280 | 282 | 276 | 276 | 686,000 |
| 1984/10/04 | 285 | 286 | 278 | 280 | 1,840,000 |
| 1984/10/03 | 278 | 285 | 278 | 285 | 1,741,000 |
| 1984/10/02 | 278 | 280 | 278 | 278 | 636,000 |
| 1984/10/01 | 280 | 283 | 280 | 280 | 1,927,000 |
| 1984/09/29 | 275 | 282 | 273 | 280 | 508,000 |
| 1984/09/28 | 280 | 282 | 275 | 275 | 872,000 |
| 1984/09/27 | 281 | 284 | 278 | 280 | 724,000 |
| 1984/09/26 | 283 | 285 | 278 | 280 | 1,510,000 |
| 1984/09/25 | 278 | 281 | 277 | 280 | 1,131,000 |
| 1984/09/22 | 272 | 279 | 271 | 278 | 793,000 |
| 1984/09/21 | 270 | 274 | 268 | 273 | 1,191,000 |
| 1984/09/20 | 277 | 280 | 275 | 275 | 1,552,000 |
| 1984/09/19 | 283 | 283 | 276 | 280 | 865,000 |
| 1984/09/18 | 287 | 288 | 281 | 285 | 2,213,000 |
| 1984/09/17 | 280 | 293 | 278 | 289 | 6,727,000 |
| 1984/09/14 | 266 | 274 | 266 | 271 | 2,169,000 |
| 1984/09/13 | 256 | 264 | 255 | 262 | 610,000 |
| 1984/09/12 | 260 | 260 | 255 | 256 | 903,000 |
| 1984/09/11 | 257 | 259 | 257 | 259 | 232,000 |
| 1984/09/10 | 257 | 260 | 256 | 257 | 260,000 |
| 1984/09/07 | 260 | 260 | 256 | 256 | 264,000 |
| 1984/09/06 | 266 | 266 | 258 | 258 | 361,000 |
| 1984/09/05 | 269 | 270 | 266 | 266 | 208,000 |
| 1984/09/04 | 267 | 271 | 266 | 270 | 327,000 |
| 1984/09/03 | 268 | 270 | 266 | 268 | 189,000 |
| 1984/09/01 | 271 | 272 | 265 | 268 | 402,000 |
| 1984/08/31 | 270 | 275 | 270 | 271 | 653,000 |
| 1984/08/30 | 276 | 280 | 272 | 275 | 3,019,000 |
| 1984/08/29 | 271 | 274 | 268 | 272 | 1,327,000 |
| 1984/08/28 | 271 | 274 | 269 | 271 | 590,000 |
| 1984/08/27 | 270 | 274 | 267 | 270 | 973,000 |
| 1984/08/25 | 265 | 279 | 263 | 274 | 2,053,000 |
| 1984/08/24 | 261 | 264 | 258 | 261 | 1,154,000 |
| 1984/08/23 | 254 | 259 | 251 | 256 | 997,000 |
| 1984/08/22 | 250 | 254 | 248 | 251 | 388,000 |
| 1984/08/21 | 248 | 249 | 245 | 245 | 224,000 |
| 1984/08/20 | 249 | 250 | 247 | 249 | 268,000 |
| 1984/08/18 | 246 | 248 | 245 | 248 | 219,000 |
| 1984/08/17 | 245 | 250 | 241 | 245 | 450,000 |
| 1984/08/16 | 247 | 249 | 247 | 247 | 92,000 |
| 1984/08/15 | 245 | 250 | 245 | 247 | 177,000 |
| 1984/08/14 | 250 | 250 | 245 | 248 | 74,000 |
| 1984/08/13 | 244 | 254 | 244 | 250 | 246,000 |
| 1984/08/10 | 250 | 250 | 241 | 241 | 159,000 |
| 1984/08/09 | 242 | 250 | 242 | 250 | 52,000 |
| 1984/08/08 | 240 | 245 | 240 | 245 | 208,000 |
| 1984/08/07 | 243 | 250 | 243 | 245 | 132,000 |
| 1984/08/06 | 254 | 254 | 248 | 248 | 126,000 |
| 1984/08/04 | 250 | 257 | 250 | 255 | 437,000 |
| 1984/08/03 | 241 | 248 | 241 | 243 | 432,000 |
| 1984/08/02 | 239 | 241 | 238 | 238 | 348,000 |
| 1984/08/01 | 237 | 240 | 237 | 237 | 427,000 |
| 1984/07/31 | 244 | 247 | 237 | 237 | 551,000 |
| 1984/07/30 | 247 | 250 | 245 | 248 | 490,000 |
| 1984/07/28 | 245 | 248 | 244 | 244 | 1,029,000 |
| 1984/07/27 | 262 | 262 | 242 | 244 | 3,098,000 |
| 1984/07/26 | 235 | 237 | 235 | 237 | 348,000 |
| 1984/07/25 | 230 | 235 | 230 | 235 | 433,000 |
| 1984/07/24 | 231 | 233 | 228 | 230 | 418,000 |
| 1984/07/23 | 236 | 236 | 231 | 233 | 445,000 |
| 1984/07/21 | 236 | 239 | 235 | 235 | 437,000 |
| 1984/07/20 | 238 | 241 | 238 | 240 | 447,000 |
| 1984/07/19 | 243 | 243 | 239 | 239 | 684,000 |
| 1984/07/18 | 243 | 253 | 241 | 241 | 2,320,000 |
| 1984/07/17 | 243 | 248 | 243 | 247 | 333,000 |
| 1984/07/16 | 238 | 242 | 238 | 242 | 193,000 |
| 1984/07/13 | 239 | 240 | 237 | 239 | 266,000 |
| 1984/07/12 | 240 | 241 | 240 | 240 | 225,000 |
| 1984/07/11 | 240 | 240 | 240 | 240 | 81,000 |
| 1984/07/10 | 239 | 242 | 239 | 242 | 173,000 |
| 1984/07/09 | 238 | 241 | 238 | 240 | 197,000 |
| 1984/07/07 | 240 | 242 | 236 | 237 | 527,000 |
| 1984/07/06 | 242 | 244 | 241 | 241 | 195,000 |
| 1984/07/05 | 243 | 244 | 242 | 243 | 127,000 |
| 1984/07/04 | 243 | 245 | 242 | 243 | 191,000 |
| 1984/07/03 | 246 | 246 | 245 | 245 | 88,000 |
| 1984/07/02 | 246 | 247 | 245 | 246 | 148,000 |
| 1984/06/30 | 245 | 246 | 245 | 246 | 117,000 |
| 1984/06/29 | 246 | 247 | 245 | 246 | 126,000 |
| 1984/06/28 | 243 | 247 | 243 | 246 | 158,000 |
| 1984/06/27 | 241 | 248 | 241 | 248 | 247,000 |
| 1984/06/26 | 243 | 245 | 241 | 241 | 181,000 |
| 1984/06/25 | 244 | 245 | 242 | 243 | 224,000 |
| 1984/06/23 | 237 | 239 | 237 | 239 | 146,000 |
| 1984/06/22 | 239 | 242 | 237 | 237 | 187,000 |
| 1984/06/21 | 240 | 243 | 237 | 242 | 172,000 |
| 1984/06/20 | 234 | 240 | 234 | 240 | 174,000 |
| 1984/06/19 | 236 | 238 | 233 | 234 | 348,000 |
| 1984/06/18 | 238 | 238 | 235 | 236 | 151,000 |
| 1984/06/16 | 239 | 240 | 235 | 238 | 127,000 |
| 1984/06/15 | 240 | 240 | 239 | 240 | 205,000 |
| 1984/06/14 | 241 | 243 | 241 | 243 | 142,000 |
| 1984/06/13 | 240 | 244 | 240 | 241 | 253,000 |
| 1984/06/12 | 245 | 247 | 244 | 244 | 101,000 |
| 1984/06/11 | 241 | 245 | 241 | 245 | 126,000 |
| 1984/06/08 | 242 | 242 | 240 | 241 | 203,000 |
| 1984/06/07 | 239 | 244 | 239 | 242 | 114,000 |
| 1984/06/06 | 239 | 245 | 239 | 239 | 182,000 |
| 1984/06/05 | 235 | 241 | 235 | 239 | 254,000 |
| 1984/06/04 | 233 | 235 | 232 | 233 | 244,000 |
| 1984/06/02 | 231 | 234 | 230 | 230 | 739,000 |
| 1984/06/01 | 230 | 233 | 230 | 230 | 665,000 |
| 1984/05/31 | 235 | 236 | 230 | 234 | 600,000 |
| 1984/05/30 | 241 | 242 | 239 | 239 | 792,000 |
| 1984/05/29 | 241 | 246 | 241 | 246 | 268,000 |
| 1984/05/28 | 244 | 248 | 242 | 242 | 320,000 |
| 1984/05/26 | 250 | 250 | 244 | 246 | 279,000 |
| 1984/05/25 | 245 | 252 | 245 | 250 | 157,000 |
| 1984/05/24 | 244 | 245 | 243 | 244 | 583,000 |
| 1984/05/23 | 245 | 246 | 242 | 243 | 395,000 |
| 1984/05/22 | 245 | 249 | 245 | 249 | 208,000 |
| 1984/05/21 | 249 | 250 | 245 | 249 | 383,000 |
| 1984/05/19 | 245 | 250 | 245 | 250 | 720,000 |
| 1984/05/18 | 258 | 259 | 238 | 240 | 1,002,000 |
| 1984/05/17 | 267 | 269 | 265 | 265 | 245,000 |
| 1984/05/16 | 265 | 269 | 265 | 267 | 174,000 |
| 1984/05/15 | 268 | 270 | 263 | 263 | 440,000 |
| 1984/05/14 | 272 | 275 | 271 | 271 | 114,000 |
| 1984/05/11 | 271 | 275 | 271 | 273 | 161,000 |
| 1984/05/10 | 275 | 279 | 271 | 272 | 222,000 |
| 1984/05/09 | 275 | 279 | 275 | 275 | 98,000 |
| 1984/05/08 | 278 | 280 | 274 | 275 | 209,000 |
| 1984/05/07 | 275 | 280 | 275 | 278 | 207,000 |
| 1984/05/04 | 271 | 280 | 271 | 280 | 326,000 |
| 1984/05/02 | 268 | 270 | 265 | 270 | 154,000 |
| 1984/05/01 | 263 | 266 | 262 | 263 | 370,000 |
| 1984/04/28 | 263 | 264 | 262 | 263 | 399,000 |
| 1984/04/27 | 268 | 269 | 266 | 268 | 403,000 |
| 1984/04/26 | 267 | 269 | 266 | 267 | 432,000 |
| 1984/04/25 | 274 | 274 | 270 | 270 | 410,000 |
| 1984/04/24 | 274 | 278 | 274 | 275 | 163,000 |
| 1984/04/23 | 274 | 276 | 274 | 275 | 128,000 |
| 1984/04/21 | 274 | 274 | 274 | 274 | 40,000 |
| 1984/04/20 | 275 | 275 | 270 | 273 | 812,000 |
| 1984/04/19 | 280 | 280 | 277 | 280 | 167,000 |
| 1984/04/18 | 280 | 285 | 277 | 284 | 294,000 |
| 1984/04/17 | 280 | 282 | 277 | 280 | 348,000 |
| 1984/04/16 | 282 | 283 | 281 | 283 | 142,000 |
| 1984/04/13 | 280 | 283 | 280 | 280 | 316,000 |
| 1984/04/12 | 281 | 283 | 279 | 279 | 209,000 |
| 1984/04/11 | 278 | 280 | 276 | 279 | 199,000 |
| 1984/04/10 | 280 | 281 | 275 | 276 | 287,000 |
| 1984/04/09 | 274 | 280 | 272 | 280 | 207,000 |
| 1984/04/07 | 277 | 279 | 273 | 273 | 214,000 |
| 1984/04/06 | 280 | 280 | 275 | 275 | 450,000 |
| 1984/04/05 | 282 | 284 | 280 | 280 | 289,000 |
| 1984/04/04 | 281 | 285 | 280 | 280 | 257,000 |
| 1984/04/03 | 284 | 286 | 280 | 281 | 189,000 |
| 1984/04/02 | 289 | 290 | 280 | 283 | 453,000 |
| 1984/03/31 | 284 | 290 | 284 | 288 | 336,000 |
| 1984/03/30 | 277 | 299 | 277 | 287 | 2,456,000 |
| 1984/03/29 | 279 | 279 | 275 | 277 | 806,000 |
| 1984/03/28 | 280 | 290 | 270 | 270 | 1,336,000 |
| 1984/03/28 | 1 -> 1.10 分割 | ||||
| 1984/03/27 | 307 | 315 | 307 | 311 | 1,220,000 |
| 1984/03/26 | 304 | 307 | 303 | 307 | 338,000 |
| 1984/03/24 | 303 | 305 | 303 | 304 | 400,000 |
| 1984/03/23 | 303 | 305 | 302 | 304 | 393,000 |
| 1984/03/22 | 303 | 305 | 303 | 303 | 280,000 |
| 1984/03/21 | 303 | 305 | 303 | 303 | 409,000 |
| 1984/03/19 | 305 | 305 | 303 | 303 | 303,000 |
| 1984/03/17 | 308 | 310 | 303 | 303 | 671,000 |
| 1984/03/16 | 302 | 305 | 302 | 303 | 634,000 |
| 1984/03/15 | 302 | 303 | 301 | 302 | 239,000 |
| 1984/03/14 | 302 | 302 | 301 | 302 | 284,000 |
| 1984/03/13 | 299 | 303 | 299 | 301 | 294,000 |
| 1984/03/12 | 299 | 302 | 297 | 299 | 266,000 |
| 1984/03/09 | 299 | 303 | 299 | 300 | 290,000 |
| 1984/03/08 | 300 | 301 | 300 | 300 | 147,000 |
| 1984/03/07 | 300 | 301 | 299 | 299 | 194,000 |
| 1984/03/06 | 304 | 304 | 301 | 301 | 529,000 |
| 1984/03/05 | 307 | 307 | 304 | 305 | 185,000 |
| 1984/03/03 | 304 | 306 | 304 | 304 | 132,000 |
| 1984/03/02 | 300 | 300 | 298 | 299 | 223,000 |
| 1984/03/01 | 300 | 303 | 299 | 299 | 306,000 |
| 1984/02/29 | 300 | 302 | 300 | 300 | 430,000 |
| 1984/02/28 | 302 | 305 | 301 | 302 | 176,000 |
| 1984/02/27 | 307 | 308 | 300 | 305 | 471,000 |
| 1984/02/25 | 305 | 308 | 305 | 307 | 132,000 |
| 1984/02/24 | 306 | 307 | 304 | 305 | 244,000 |
| 1984/02/23 | 306 | 307 | 306 | 306 | 587,000 |
| 1984/02/22 | 308 | 309 | 307 | 307 | 1,483,000 |
| 1984/02/21 | 306 | 309 | 306 | 308 | 1,007,000 |
| 1984/02/20 | 298 | 303 | 298 | 301 | 209,000 |
| 1984/02/18 | 299 | 300 | 298 | 298 | 244,000 |
| 1984/02/17 | 298 | 301 | 298 | 300 | 214,000 |
| 1984/02/16 | 297 | 300 | 295 | 299 | 455,000 |
| 1984/02/15 | 301 | 302 | 297 | 297 | 735,000 |
| 1984/02/14 | 303 | 305 | 302 | 302 | 244,000 |
| 1984/02/13 | 301 | 303 | 301 | 303 | 142,000 |
| 1984/02/10 | 300 | 305 | 299 | 301 | 511,000 |
| 1984/02/09 | 304 | 306 | 299 | 299 | 625,000 |
| 1984/02/08 | 303 | 309 | 302 | 309 | 347,000 |
| 1984/02/07 | 305 | 305 | 301 | 302 | 294,000 |
| 1984/02/06 | 307 | 308 | 305 | 305 | 635,000 |
| 1984/02/04 | 308 | 311 | 305 | 305 | 524,000 |
| 1984/02/03 | 317 | 317 | 312 | 313 | 209,000 |
| 1984/02/02 | 317 | 319 | 315 | 315 | 299,000 |
| 1984/02/01 | 321 | 321 | 317 | 317 | 506,000 |
| 1984/01/31 | 322 | 324 | 319 | 321 | 2,762,000 |
| 1984/01/30 | 321 | 322 | 319 | 319 | 802,000 |
| 1984/01/28 | 322 | 322 | 315 | 318 | 1,616,000 |
| 1984/01/27 | 322 | 326 | 321 | 322 | 2,555,000 |
| 1984/01/26 | 322 | 323 | 319 | 320 | 2,227,000 |
| 1984/01/25 | 314 | 320 | 311 | 320 | 1,387,000 |
| 1984/01/24 | 312 | 314 | 310 | 310 | 809,000 |
| 1984/01/23 | 315 | 315 | 312 | 313 | 647,000 |
| 1984/01/21 | 314 | 315 | 310 | 315 | 2,026,000 |
| 1984/01/20 | 309 | 314 | 309 | 314 | 1,021,000 |
| 1984/01/19 | 310 | 310 | 308 | 309 | 864,000 |
| 1984/01/18 | 309 | 310 | 307 | 308 | 828,000 |
| 1984/01/17 | 309 | 310 | 308 | 309 | 596,000 |
| 1984/01/13 | 306 | 310 | 306 | 310 | 528,000 |
| 1984/01/12 | 308 | 310 | 305 | 307 | 1,108,000 |
| 1984/01/11 | 307 | 310 | 305 | 307 | 641,000 |
| 1984/01/10 | 310 | 310 | 305 | 305 | 439,000 |
| 1984/01/09 | 310 | 310 | 308 | 308 | 331,000 |
| 1984/01/07 | 312 | 312 | 308 | 310 | 233,000 |
| 1984/01/06 | 310 | 314 | 307 | 307 | 1,172,000 |
| 1984/01/05 | 315 | 315 | 310 | 310 | 711,000 |
| 1984/01/04 | 313 | 314 | 310 | 314 | 634,000 |