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 |
|---|---|---|---|---|---|
| 1985/12/28 | 315 | 319 | 315 | 319 | 351,000 |
| 1985/12/27 | 309 | 317 | 308 | 317 | 344,000 |
| 1985/12/26 | 313 | 313 | 305 | 306 | 387,000 |
| 1985/12/25 | 303 | 314 | 303 | 304 | 684,000 |
| 1985/12/24 | 305 | 307 | 303 | 303 | 522,000 |
| 1985/12/23 | 303 | 309 | 301 | 309 | 451,000 |
| 1985/12/21 | 311 | 311 | 306 | 306 | 300,000 |
| 1985/12/20 | 313 | 315 | 313 | 313 | 537,000 |
| 1985/12/19 | 319 | 321 | 317 | 318 | 344,000 |
| 1985/12/18 | 319 | 321 | 318 | 318 | 514,000 |
| 1985/12/17 | 315 | 323 | 315 | 315 | 923,000 |
| 1985/12/16 | 320 | 320 | 314 | 315 | 558,000 |
| 1985/12/13 | 313 | 320 | 313 | 318 | 1,204,000 |
| 1985/12/12 | 324 | 325 | 312 | 312 | 758,000 |
| 1985/12/11 | 313 | 323 | 313 | 323 | 1,198,000 |
| 1985/12/10 | 315 | 319 | 313 | 314 | 618,000 |
| 1985/12/09 | 313 | 320 | 313 | 315 | 457,000 |
| 1985/12/07 | 315 | 315 | 311 | 313 | 282,000 |
| 1985/12/06 | 318 | 325 | 315 | 315 | 880,000 |
| 1985/12/05 | 310 | 319 | 310 | 319 | 616,000 |
| 1985/12/04 | 308 | 309 | 305 | 309 | 537,000 |
| 1985/12/03 | 306 | 310 | 305 | 308 | 450,000 |
| 1985/12/02 | 314 | 314 | 306 | 306 | 546,000 |
| 1985/11/30 | 312 | 314 | 310 | 312 | 2,093,000 |
| 1985/11/29 | 316 | 320 | 315 | 315 | 964,000 |
| 1985/11/28 | 315 | 328 | 314 | 318 | 3,696,000 |
| 1985/11/27 | 309 | 309 | 301 | 305 | 1,032,000 |
| 1985/11/26 | 302 | 305 | 302 | 304 | 146,000 |
| 1985/11/25 | 300 | 304 | 300 | 300 | 748,000 |
| 1985/11/22 | 314 | 314 | 300 | 300 | 816,000 |
| 1985/11/21 | 305 | 320 | 305 | 318 | 1,509,000 |
| 1985/11/20 | 296 | 300 | 295 | 300 | 696,000 |
| 1985/11/19 | 298 | 298 | 295 | 295 | 154,000 |
| 1985/11/18 | 302 | 302 | 297 | 299 | 86,000 |
| 1985/11/16 | 300 | 301 | 297 | 298 | 93,000 |
| 1985/11/15 | 295 | 304 | 295 | 301 | 468,000 |
| 1985/11/14 | 300 | 301 | 296 | 296 | 234,000 |
| 1985/11/13 | 298 | 300 | 297 | 300 | 240,000 |
| 1985/11/12 | 298 | 300 | 297 | 297 | 96,000 |
| 1985/11/11 | 296 | 299 | 296 | 297 | 156,000 |
| 1985/11/08 | 301 | 303 | 298 | 298 | 447,000 |
| 1985/11/07 | 305 | 305 | 300 | 301 | 442,000 |
| 1985/11/06 | 305 | 305 | 301 | 301 | 303,000 |
| 1985/11/05 | 303 | 304 | 303 | 303 | 255,000 |
| 1985/11/02 | 301 | 305 | 301 | 303 | 79,000 |
| 1985/11/01 | 302 | 307 | 301 | 301 | 313,000 |
| 1985/10/31 | 306 | 308 | 305 | 305 | 351,000 |
| 1985/10/30 | 306 | 310 | 305 | 308 | 94,000 |
| 1985/10/29 | 310 | 310 | 305 | 310 | 474,000 |
| 1985/10/28 | 306 | 315 | 305 | 310 | 1,662,000 |
| 1985/10/26 | 308 | 318 | 306 | 306 | 379,000 |
| 1985/10/25 | 315 | 315 | 307 | 310 | 465,000 |
| 1985/10/24 | 310 | 315 | 308 | 310 | 145,000 |
| 1985/10/23 | 309 | 310 | 307 | 308 | 77,000 |
| 1985/10/22 | 306 | 310 | 306 | 310 | 113,000 |
| 1985/10/21 | 307 | 310 | 302 | 306 | 221,000 |
| 1985/10/19 | 310 | 312 | 307 | 312 | 151,000 |
| 1985/10/18 | 315 | 320 | 310 | 310 | 150,000 |
| 1985/10/17 | 324 | 326 | 317 | 322 | 495,000 |
| 1985/10/16 | 316 | 325 | 316 | 324 | 429,000 |
| 1985/10/15 | 312 | 316 | 310 | 315 | 440,000 |
| 1985/10/14 | 327 | 327 | 312 | 314 | 274,000 |
| 1985/10/11 | 317 | 325 | 317 | 325 | 1,240,000 |
| 1985/10/09 | 310 | 319 | 310 | 316 | 640,000 |
| 1985/10/08 | 305 | 315 | 305 | 310 | 175,000 |
| 1985/10/07 | 305 | 314 | 305 | 310 | 306,000 |
| 1985/10/05 | 300 | 310 | 300 | 300 | 653,000 |
| 1985/10/04 | 315 | 315 | 305 | 310 | 205,000 |
| 1985/10/03 | 319 | 321 | 315 | 319 | 1,419,000 |
| 1985/10/02 | 314 | 324 | 310 | 323 | 1,235,000 |
| 1985/10/01 | 296 | 320 | 295 | 312 | 839,000 |
| 1985/09/30 | 296 | 300 | 295 | 297 | 206,000 |
| 1985/09/28 | 296 | 300 | 295 | 298 | 269,000 |
| 1985/09/27 | 307 | 308 | 290 | 295 | 478,000 |
| 1985/09/26 | 310 | 315 | 308 | 308 | 628,000 |
| 1985/09/25 | 317 | 324 | 303 | 308 | 1,650,000 |
| 1985/09/24 | 324 | 324 | 315 | 316 | 420,000 |
| 1985/09/21 | 324 | 325 | 321 | 323 | 217,000 |
| 1985/09/20 | 320 | 325 | 319 | 321 | 372,000 |
| 1985/09/19 | 326 | 326 | 320 | 325 | 518,000 |
| 1985/09/18 | 323 | 326 | 320 | 323 | 441,000 |
| 1985/09/17 | 323 | 328 | 319 | 327 | 881,000 |
| 1985/09/13 | 321 | 327 | 320 | 322 | 1,955,000 |
| 1985/09/12 | 325 | 325 | 315 | 316 | 538,000 |
| 1985/09/11 | 323 | 328 | 323 | 328 | 520,000 |
| 1985/09/10 | 325 | 326 | 323 | 324 | 531,000 |
| 1985/09/09 | 323 | 330 | 323 | 326 | 669,000 |
| 1985/09/07 | 325 | 328 | 323 | 323 | 339,000 |
| 1985/09/06 | 323 | 334 | 323 | 323 | 1,354,000 |
| 1985/09/05 | 324 | 326 | 320 | 320 | 595,000 |
| 1985/09/04 | 325 | 325 | 314 | 319 | 624,000 |
| 1985/09/03 | 317 | 328 | 317 | 326 | 1,601,000 |
| 1985/09/02 | 313 | 315 | 312 | 315 | 327,000 |
| 1985/08/31 | 313 | 315 | 313 | 313 | 234,000 |
| 1985/08/30 | 315 | 315 | 311 | 315 | 1,100,000 |
| 1985/08/29 | 311 | 318 | 311 | 315 | 825,000 |
| 1985/08/28 | 311 | 315 | 310 | 310 | 2,395,000 |
| 1985/08/27 | 313 | 313 | 310 | 311 | 859,000 |
| 1985/08/26 | 312 | 315 | 311 | 311 | 222,000 |
| 1985/08/24 | 312 | 315 | 312 | 315 | 316,000 |
| 1985/08/23 | 314 | 317 | 311 | 312 | 814,000 |
| 1985/08/22 | 318 | 323 | 316 | 316 | 200,000 |
| 1985/08/21 | 312 | 328 | 312 | 328 | 649,000 |
| 1985/08/20 | 313 | 314 | 310 | 310 | 1,109,000 |
| 1985/08/19 | 324 | 324 | 312 | 315 | 216,000 |
| 1985/08/17 | 324 | 324 | 317 | 320 | 55,000 |
| 1985/08/16 | 320 | 326 | 320 | 325 | 356,000 |
| 1985/08/15 | 321 | 323 | 318 | 322 | 364,000 |
| 1985/08/14 | 325 | 325 | 315 | 321 | 163,000 |
| 1985/08/13 | 315 | 326 | 315 | 326 | 716,000 |
| 1985/08/12 | 317 | 317 | 313 | 315 | 850,000 |
| 1985/08/09 | 316 | 320 | 316 | 316 | 305,000 |
| 1985/08/08 | 315 | 318 | 314 | 316 | 439,000 |
| 1985/08/07 | 323 | 325 | 313 | 314 | 466,000 |
| 1985/08/06 | 320 | 330 | 316 | 326 | 325,000 |
| 1985/08/05 | 311 | 318 | 311 | 312 | 136,000 |
| 1985/08/03 | 310 | 319 | 310 | 316 | 124,000 |
| 1985/08/02 | 325 | 325 | 315 | 315 | 204,000 |
| 1985/08/01 | 312 | 325 | 310 | 322 | 359,000 |
| 1985/07/31 | 315 | 315 | 306 | 310 | 493,000 |
| 1985/07/30 | 315 | 319 | 308 | 310 | 233,000 |
| 1985/07/29 | 312 | 319 | 311 | 315 | 136,000 |
| 1985/07/27 | 306 | 314 | 306 | 312 | 159,000 |
| 1985/07/26 | 310 | 312 | 300 | 310 | 881,000 |
| 1985/07/25 | 316 | 319 | 308 | 310 | 408,000 |
| 1985/07/24 | 316 | 320 | 316 | 319 | 243,000 |
| 1985/07/23 | 320 | 320 | 316 | 316 | 213,000 |
| 1985/07/22 | 320 | 320 | 316 | 320 | 221,000 |
| 1985/07/20 | 325 | 327 | 320 | 320 | 171,000 |
| 1985/07/19 | 330 | 334 | 322 | 329 | 628,000 |
| 1985/07/18 | 335 | 338 | 330 | 330 | 449,000 |
| 1985/07/17 | 333 | 333 | 326 | 327 | 321,000 |
| 1985/07/16 | 320 | 329 | 320 | 325 | 295,000 |
| 1985/07/15 | 319 | 320 | 311 | 316 | 531,000 |
| 1985/07/12 | 315 | 325 | 312 | 324 | 534,000 |
| 1985/07/11 | 325 | 325 | 303 | 310 | 1,426,000 |
| 1985/07/10 | 332 | 332 | 324 | 325 | 977,000 |
| 1985/07/09 | 332 | 336 | 330 | 331 | 1,343,000 |
| 1985/07/08 | 338 | 340 | 334 | 336 | 709,000 |
| 1985/07/06 | 340 | 340 | 336 | 338 | 387,000 |
| 1985/07/05 | 337 | 340 | 337 | 340 | 661,000 |
| 1985/07/04 | 340 | 344 | 337 | 337 | 1,156,000 |
| 1985/07/03 | 339 | 344 | 339 | 343 | 580,000 |
| 1985/07/02 | 340 | 343 | 336 | 337 | 1,006,000 |
| 1985/07/01 | 343 | 345 | 340 | 343 | 936,000 |
| 1985/06/29 | 349 | 350 | 340 | 341 | 320,000 |
| 1985/06/28 | 350 | 350 | 343 | 349 | 571,000 |
| 1985/06/27 | 352 | 352 | 339 | 345 | 1,517,000 |
| 1985/06/26 | 346 | 353 | 345 | 353 | 1,553,000 |
| 1985/06/25 | 350 | 350 | 345 | 345 | 769,000 |
| 1985/06/24 | 355 | 355 | 348 | 350 | 1,554,000 |
| 1985/06/22 | 343 | 356 | 343 | 353 | 2,142,000 |
| 1985/06/21 | 343 | 347 | 339 | 341 | 1,246,000 |
| 1985/06/20 | 348 | 350 | 338 | 348 | 3,755,000 |
| 1985/06/19 | 358 | 359 | 349 | 350 | 1,621,000 |
| 1985/06/18 | 354 | 360 | 352 | 357 | 1,619,000 |
| 1985/06/17 | 357 | 363 | 352 | 358 | 690,000 |
| 1985/06/15 | 355 | 363 | 353 | 362 | 392,000 |
| 1985/06/14 | 355 | 363 | 353 | 357 | 522,000 |
| 1985/06/13 | 359 | 365 | 356 | 356 | 832,000 |
| 1985/06/12 | 369 | 372 | 356 | 359 | 733,000 |
| 1985/06/11 | 369 | 378 | 366 | 367 | 985,000 |
| 1985/06/10 | 375 | 375 | 361 | 373 | 750,000 |
| 1985/06/07 | 362 | 370 | 352 | 365 | 1,694,000 |
| 1985/06/06 | 375 | 379 | 360 | 362 | 1,364,000 |
| 1985/06/05 | 384 | 384 | 372 | 376 | 1,214,000 |
| 1985/06/04 | 380 | 387 | 375 | 378 | 2,841,000 |
| 1985/06/03 | 388 | 395 | 377 | 378 | 2,763,000 |
| 1985/06/01 | 395 | 398 | 385 | 391 | 3,483,000 |
| 1985/05/31 | 409 | 412 | 400 | 400 | 12,275,000 |
| 1985/05/30 | 395 | 413 | 393 | 408 | 23,442,000 |
| 1985/05/29 | 388 | 407 | 386 | 396 | 23,951,000 |
| 1985/05/28 | 385 | 388 | 378 | 383 | 2,334,000 |
| 1985/05/27 | 383 | 388 | 377 | 382 | 2,591,000 |
| 1985/05/25 | 397 | 398 | 388 | 388 | 5,231,000 |
| 1985/05/24 | 381 | 400 | 379 | 396 | 18,898,000 |
| 1985/05/23 | 393 | 396 | 386 | 386 | 13,615,000 |
| 1985/05/22 | 375 | 393 | 375 | 389 | 28,160,000 |
| 1985/05/21 | 359 | 371 | 356 | 371 | 7,647,000 |
| 1985/05/20 | 352 | 359 | 351 | 353 | 1,236,000 |
| 1985/05/18 | 342 | 356 | 342 | 347 | 760,000 |
| 1985/05/17 | 352 | 352 | 336 | 342 | 1,195,000 |
| 1985/05/16 | 341 | 352 | 341 | 352 | 1,242,000 |
| 1985/05/15 | 360 | 361 | 346 | 348 | 1,674,000 |
| 1985/05/14 | 368 | 369 | 361 | 361 | 2,417,000 |
| 1985/05/13 | 370 | 370 | 367 | 370 | 3,109,000 |
| 1985/05/10 | 364 | 368 | 362 | 367 | 8,849,000 |
| 1985/05/09 | 349 | 362 | 349 | 361 | 7,357,000 |
| 1985/05/08 | 351 | 355 | 350 | 352 | 3,226,000 |
| 1985/05/07 | 351 | 353 | 349 | 351 | 1,980,000 |
| 1985/05/04 | 343 | 353 | 343 | 352 | 2,557,000 |
| 1985/05/02 | 347 | 354 | 344 | 345 | 5,582,000 |
| 1985/05/01 | 329 | 349 | 328 | 347 | 3,516,000 |
| 1985/04/30 | 327 | 330 | 324 | 325 | 412,000 |
| 1985/04/27 | 323 | 330 | 323 | 330 | 238,000 |
| 1985/04/26 | 323 | 330 | 323 | 327 | 414,000 |
| 1985/04/25 | 321 | 326 | 320 | 326 | 579,000 |
| 1985/04/24 | 320 | 326 | 319 | 326 | 223,000 |
| 1985/04/23 | 323 | 324 | 319 | 320 | 467,000 |
| 1985/04/22 | 322 | 323 | 320 | 323 | 241,000 |
| 1985/04/20 | 319 | 323 | 319 | 320 | 142,000 |
| 1985/04/19 | 319 | 324 | 319 | 324 | 183,000 |
| 1985/04/18 | 319 | 325 | 316 | 323 | 1,460,000 |
| 1985/04/17 | 325 | 329 | 324 | 324 | 862,000 |
| 1985/04/16 | 338 | 339 | 329 | 332 | 1,006,000 |
| 1985/04/15 | 336 | 339 | 333 | 339 | 291,000 |
| 1985/04/12 | 330 | 333 | 328 | 333 | 1,169,000 |
| 1985/04/11 | 339 | 339 | 335 | 335 | 421,000 |
| 1985/04/10 | 342 | 345 | 338 | 338 | 838,000 |
| 1985/04/09 | 340 | 345 | 339 | 342 | 2,398,000 |
| 1985/04/08 | 336 | 339 | 332 | 339 | 371,000 |
| 1985/04/06 | 333 | 335 | 331 | 332 | 224,000 |
| 1985/04/05 | 337 | 337 | 333 | 335 | 509,000 |
| 1985/04/04 | 326 | 339 | 326 | 338 | 1,732,000 |
| 1985/04/03 | 325 | 333 | 323 | 326 | 1,028,000 |
| 1985/04/02 | 322 | 324 | 322 | 324 | 128,000 |
| 1985/04/01 | 322 | 325 | 318 | 322 | 277,000 |
| 1985/03/30 | 322 | 325 | 319 | 325 | 246,000 |
| 1985/03/29 | 323 | 327 | 320 | 325 | 615,000 |
| 1985/03/28 | 325 | 328 | 322 | 328 | 426,000 |
| 1985/03/27 | 334 | 334 | 321 | 325 | 878,000 |
| 1985/03/26 | 326 | 326 | 315 | 316 | 792,000 |
| 1985/03/25 | 334 | 334 | 326 | 328 | 352,000 |
| 1985/03/23 | 326 | 334 | 326 | 334 | 449,000 |
| 1985/03/22 | 330 | 331 | 327 | 329 | 241,000 |
| 1985/03/20 | 330 | 330 | 324 | 325 | 575,000 |
| 1985/03/19 | 329 | 329 | 325 | 325 | 477,000 |
| 1985/03/18 | 327 | 327 | 325 | 327 | 264,000 |
| 1985/03/16 | 328 | 330 | 324 | 327 | 494,000 |
| 1985/03/15 | 332 | 332 | 328 | 328 | 386,000 |
| 1985/03/14 | 334 | 334 | 328 | 332 | 449,000 |
| 1985/03/13 | 322 | 334 | 322 | 333 | 807,000 |
| 1985/03/12 | 322 | 325 | 321 | 324 | 623,000 |
| 1985/03/11 | 323 | 325 | 320 | 321 | 371,000 |
| 1985/03/08 | 324 | 326 | 319 | 326 | 619,000 |
| 1985/03/07 | 325 | 327 | 323 | 327 | 981,000 |
| 1985/03/06 | 323 | 329 | 323 | 325 | 443,000 |
| 1985/03/05 | 329 | 330 | 321 | 321 | 433,000 |
| 1985/03/04 | 335 | 339 | 330 | 330 | 445,000 |
| 1985/03/02 | 349 | 350 | 333 | 340 | 2,053,000 |
| 1985/03/01 | 333 | 353 | 333 | 352 | 8,024,000 |
| 1985/02/28 | 317 | 330 | 315 | 329 | 1,224,000 |
| 1985/02/27 | 312 | 319 | 311 | 317 | 325,000 |
| 1985/02/26 | 312 | 313 | 311 | 311 | 315,000 |
| 1985/02/25 | 315 | 316 | 312 | 313 | 281,000 |
| 1985/02/23 | 314 | 316 | 314 | 315 | 124,000 |
| 1985/02/22 | 315 | 316 | 313 | 314 | 476,000 |
| 1985/02/21 | 316 | 320 | 316 | 318 | 199,000 |
| 1985/02/20 | 321 | 322 | 316 | 320 | 201,000 |
| 1985/02/19 | 326 | 326 | 321 | 321 | 197,000 |
| 1985/02/18 | 330 | 330 | 326 | 328 | 494,000 |
| 1985/02/16 | 330 | 330 | 327 | 328 | 368,000 |
| 1985/02/15 | 323 | 330 | 322 | 327 | 1,745,000 |
| 1985/02/14 | 313 | 320 | 313 | 319 | 734,000 |
| 1985/02/13 | 318 | 318 | 315 | 315 | 487,000 |
| 1985/02/12 | 324 | 325 | 318 | 318 | 1,435,000 |
| 1985/02/08 | 325 | 328 | 318 | 324 | 638,000 |
| 1985/02/07 | 317 | 324 | 317 | 324 | 254,000 |
| 1985/02/06 | 320 | 325 | 317 | 317 | 199,000 |
| 1985/02/05 | 317 | 319 | 315 | 316 | 535,000 |
| 1985/02/04 | 320 | 324 | 316 | 316 | 351,000 |
| 1985/02/02 | 321 | 323 | 320 | 321 | 266,000 |
| 1985/02/01 | 334 | 334 | 318 | 325 | 690,000 |
| 1985/01/31 | 333 | 335 | 330 | 333 | 705,000 |
| 1985/01/30 | 334 | 336 | 333 | 335 | 979,000 |
| 1985/01/29 | 335 | 335 | 330 | 333 | 1,025,000 |
| 1985/01/28 | 330 | 334 | 321 | 325 | 591,000 |
| 1985/01/26 | 320 | 330 | 320 | 330 | 575,000 |
| 1985/01/25 | 320 | 323 | 315 | 317 | 871,000 |
| 1985/01/24 | 332 | 332 | 323 | 323 | 743,000 |
| 1985/01/23 | 338 | 338 | 331 | 331 | 924,000 |
| 1985/01/22 | 340 | 340 | 336 | 340 | 1,200,000 |
| 1985/01/21 | 333 | 336 | 333 | 336 | 533,000 |
| 1985/01/19 | 340 | 340 | 333 | 333 | 1,048,000 |
| 1985/01/18 | 340 | 344 | 340 | 344 | 1,291,000 |
| 1985/01/17 | 349 | 350 | 345 | 350 | 3,485,000 |
| 1985/01/16 | 358 | 358 | 349 | 353 | 6,114,000 |
| 1985/01/14 | 353 | 354 | 348 | 353 | 3,279,000 |
| 1985/01/11 | 355 | 359 | 348 | 350 | 16,807,000 |
| 1985/01/10 | 338 | 350 | 336 | 349 | 15,945,000 |
| 1985/01/09 | 339 | 341 | 332 | 333 | 15,692,000 |
| 1985/01/08 | 329 | 336 | 325 | 328 | 12,374,000 |
| 1985/01/07 | 325 | 330 | 319 | 321 | 5,118,000 |
| 1985/01/05 | 325 | 330 | 320 | 320 | 7,718,000 |
| 1985/01/04 | 308 | 321 | 307 | 320 | 1,550,000 |