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 |
|---|---|---|---|---|---|
| 1987/12/28 | 470 | 485 | 460 | 480 | 955,000 |
| 1987/12/26 | 483 | 483 | 470 | 470 | 448,000 |
| 1987/12/25 | 492 | 497 | 477 | 485 | 832,000 |
| 1987/12/24 | 499 | 499 | 490 | 490 | 846,000 |
| 1987/12/23 | 501 | 501 | 492 | 494 | 565,000 |
| 1987/12/22 | 503 | 503 | 495 | 496 | 1,107,000 |
| 1987/12/21 | 501 | 509 | 498 | 498 | 674,000 |
| 1987/12/18 | 505 | 505 | 495 | 496 | 766,000 |
| 1987/12/17 | 509 | 509 | 500 | 505 | 794,000 |
| 1987/12/16 | 500 | 504 | 495 | 495 | 581,000 |
| 1987/12/15 | 501 | 505 | 490 | 490 | 857,000 |
| 1987/12/14 | 501 | 508 | 496 | 496 | 303,000 |
| 1987/12/11 | 501 | 507 | 498 | 501 | 716,000 |
| 1987/12/10 | 515 | 522 | 505 | 510 | 1,055,000 |
| 1987/12/09 | 524 | 524 | 505 | 505 | 825,000 |
| 1987/12/08 | 506 | 516 | 506 | 514 | 625,000 |
| 1987/12/07 | 501 | 514 | 501 | 501 | 511,000 |
| 1987/12/05 | 506 | 509 | 501 | 505 | 212,000 |
| 1987/12/04 | 510 | 520 | 503 | 510 | 897,000 |
| 1987/12/03 | 527 | 528 | 505 | 511 | 1,722,000 |
| 1987/12/02 | 510 | 538 | 507 | 520 | 5,593,000 |
| 1987/12/01 | 480 | 500 | 478 | 495 | 1,857,000 |
| 1987/11/30 | 494 | 495 | 488 | 488 | 589,000 |
| 1987/11/28 | 495 | 500 | 492 | 500 | 222,000 |
| 1987/11/27 | 492 | 504 | 486 | 503 | 1,315,000 |
| 1987/11/26 | 492 | 492 | 486 | 492 | 910,000 |
| 1987/11/25 | 496 | 499 | 489 | 495 | 1,000,000 |
| 1987/11/24 | 490 | 499 | 486 | 486 | 782,000 |
| 1987/11/20 | 490 | 495 | 486 | 490 | 844,000 |
| 1987/11/19 | 506 | 506 | 493 | 493 | 547,000 |
| 1987/11/18 | 490 | 508 | 485 | 507 | 886,000 |
| 1987/11/17 | 510 | 510 | 492 | 496 | 337,000 |
| 1987/11/16 | 510 | 515 | 508 | 510 | 496,000 |
| 1987/11/13 | 509 | 513 | 503 | 510 | 1,176,000 |
| 1987/11/12 | 488 | 497 | 482 | 491 | 401,000 |
| 1987/11/11 | 482 | 488 | 451 | 478 | 1,053,000 |
| 1987/11/10 | 487 | 495 | 480 | 480 | 608,000 |
| 1987/11/09 | 497 | 500 | 485 | 486 | 732,000 |
| 1987/11/07 | 508 | 508 | 496 | 497 | 505,000 |
| 1987/11/06 | 511 | 518 | 501 | 510 | 1,127,000 |
| 1987/11/05 | 501 | 510 | 496 | 501 | 636,000 |
| 1987/11/04 | 506 | 514 | 505 | 509 | 377,000 |
| 1987/11/02 | 528 | 528 | 511 | 520 | 719,000 |
| 1987/10/31 | 519 | 525 | 515 | 518 | 612,000 |
| 1987/10/30 | 497 | 510 | 495 | 504 | 1,504,000 |
| 1987/10/29 | 495 | 504 | 481 | 482 | 2,470,000 |
| 1987/10/28 | 535 | 538 | 495 | 504 | 1,583,000 |
| 1987/10/27 | 495 | 550 | 495 | 525 | 2,575,000 |
| 1987/10/26 | 526 | 535 | 480 | 505 | 2,505,000 |
| 1987/10/24 | 520 | 535 | 520 | 525 | 1,737,000 |
| 1987/10/23 | 530 | 552 | 518 | 518 | 3,625,000 |
| 1987/10/22 | 592 | 592 | 560 | 560 | 3,264,000 |
| 1987/10/21 | 561 | 561 | 548 | 555 | 3,893,000 |
| 1987/10/20 | 496 | 496 | 496 | 496 | 1,415,000 |
| 1987/10/19 | 585 | 598 | 585 | 596 | 3,140,000 |
| 1987/10/16 | 628 | 636 | 618 | 625 | 4,170,000 |
| 1987/10/15 | 628 | 654 | 625 | 638 | 8,542,000 |
| 1987/10/14 | 655 | 660 | 638 | 638 | 29,163,000 |
| 1987/10/13 | 614 | 640 | 612 | 634 | 22,031,000 |
| 1987/10/12 | 611 | 615 | 605 | 610 | 1,915,000 |
| 1987/10/09 | 619 | 619 | 601 | 601 | 2,809,000 |
| 1987/10/08 | 603 | 620 | 599 | 620 | 6,039,000 |
| 1987/10/07 | 590 | 599 | 583 | 583 | 2,036,000 |
| 1987/10/06 | 600 | 604 | 593 | 604 | 1,981,000 |
| 1987/10/05 | 606 | 607 | 596 | 596 | 1,429,000 |
| 1987/10/03 | 597 | 608 | 596 | 608 | 2,048,000 |
| 1987/10/02 | 601 | 608 | 593 | 596 | 2,484,000 |
| 1987/10/01 | 608 | 617 | 600 | 600 | 11,227,000 |
| 1987/09/30 | 605 | 610 | 596 | 609 | 4,641,000 |
| 1987/09/29 | 615 | 618 | 603 | 608 | 6,520,000 |
| 1987/09/28 | 615 | 618 | 602 | 609 | 6,061,000 |
| 1987/09/26 | 600 | 615 | 595 | 608 | 11,252,000 |
| 1987/09/25 | 594 | 596 | 587 | 593 | 3,023,000 |
| 1987/09/24 | 604 | 609 | 585 | 592 | 7,781,000 |
| 1987/09/22 | 583 | 596 | 576 | 595 | 2,719,000 |
| 1987/09/21 | 600 | 600 | 586 | 586 | 1,823,000 |
| 1987/09/18 | 599 | 603 | 588 | 590 | 5,331,000 |
| 1987/09/17 | 595 | 608 | 585 | 590 | 9,781,000 |
| 1987/09/16 | 577 | 605 | 571 | 605 | 11,049,000 |
| 1987/09/14 | 576 | 580 | 570 | 570 | 2,647,000 |
| 1987/09/11 | 570 | 576 | 564 | 569 | 2,975,000 |
| 1987/09/10 | 565 | 573 | 562 | 566 | 1,720,000 |
| 1987/09/09 | 572 | 575 | 560 | 561 | 1,227,000 |
| 1987/09/08 | 556 | 569 | 555 | 562 | 1,122,000 |
| 1987/09/07 | 563 | 565 | 555 | 555 | 629,000 |
| 1987/09/05 | 575 | 575 | 560 | 563 | 1,546,000 |
| 1987/09/04 | 560 | 572 | 557 | 572 | 2,325,000 |
| 1987/09/03 | 560 | 565 | 545 | 551 | 1,210,000 |
| 1987/09/02 | 573 | 577 | 558 | 560 | 1,522,000 |
| 1987/09/01 | 588 | 590 | 570 | 573 | 2,352,000 |
| 1987/08/31 | 587 | 593 | 580 | 580 | 5,279,000 |
| 1987/08/29 | 579 | 585 | 570 | 585 | 2,995,000 |
| 1987/08/28 | 551 | 583 | 545 | 575 | 5,460,000 |
| 1987/08/27 | 566 | 570 | 551 | 551 | 1,178,000 |
| 1987/08/26 | 560 | 566 | 557 | 564 | 1,005,000 |
| 1987/08/25 | 561 | 565 | 553 | 555 | 808,000 |
| 1987/08/24 | 552 | 568 | 552 | 558 | 1,476,000 |
| 1987/08/22 | 575 | 575 | 556 | 560 | 1,939,000 |
| 1987/08/21 | 590 | 597 | 566 | 572 | 9,377,000 |
| 1987/08/20 | 555 | 586 | 555 | 580 | 11,282,000 |
| 1987/08/19 | 553 | 567 | 550 | 560 | 2,783,000 |
| 1987/08/18 | 541 | 569 | 541 | 568 | 6,880,000 |
| 1987/08/17 | 542 | 542 | 536 | 539 | 1,468,000 |
| 1987/08/14 | 535 | 545 | 535 | 540 | 3,449,000 |
| 1987/08/13 | 535 | 538 | 528 | 535 | 3,607,000 |
| 1987/08/12 | 537 | 540 | 533 | 536 | 1,164,000 |
| 1987/08/11 | 539 | 543 | 535 | 537 | 1,596,000 |
| 1987/08/10 | 539 | 543 | 537 | 540 | 622,000 |
| 1987/08/07 | 538 | 540 | 535 | 537 | 665,000 |
| 1987/08/06 | 533 | 545 | 529 | 530 | 1,667,000 |
| 1987/08/05 | 539 | 539 | 531 | 533 | 809,000 |
| 1987/08/04 | 535 | 540 | 530 | 533 | 937,000 |
| 1987/08/03 | 530 | 540 | 527 | 535 | 2,366,000 |
| 1987/08/01 | 530 | 544 | 525 | 530 | 1,001,000 |
| 1987/07/31 | 549 | 549 | 535 | 536 | 1,497,000 |
| 1987/07/30 | 547 | 554 | 540 | 545 | 2,951,000 |
| 1987/07/29 | 550 | 558 | 530 | 540 | 3,970,000 |
| 1987/07/28 | 540 | 555 | 536 | 540 | 1,811,000 |
| 1987/07/27 | 541 | 548 | 527 | 530 | 1,246,000 |
| 1987/07/25 | 550 | 550 | 540 | 541 | 1,454,000 |
| 1987/07/24 | 501 | 557 | 500 | 539 | 3,329,000 |
| 1987/07/23 | 505 | 519 | 495 | 501 | 2,602,000 |
| 1987/07/22 | 522 | 527 | 492 | 500 | 1,703,000 |
| 1987/07/21 | 527 | 537 | 521 | 522 | 988,000 |
| 1987/07/20 | 551 | 560 | 532 | 537 | 766,000 |
| 1987/07/17 | 550 | 562 | 550 | 558 | 1,233,000 |
| 1987/07/16 | 550 | 557 | 543 | 555 | 865,000 |
| 1987/07/15 | 549 | 556 | 549 | 553 | 3,330,000 |
| 1987/07/14 | 553 | 560 | 549 | 549 | 1,055,000 |
| 1987/07/13 | 564 | 565 | 556 | 563 | 1,050,000 |
| 1987/07/10 | 558 | 565 | 555 | 561 | 1,565,000 |
| 1987/07/09 | 550 | 565 | 548 | 556 | 1,883,000 |
| 1987/07/08 | 572 | 576 | 545 | 545 | 1,928,000 |
| 1987/07/07 | 590 | 595 | 570 | 571 | 2,090,000 |
| 1987/07/06 | 590 | 606 | 585 | 600 | 2,865,000 |
| 1987/07/04 | 604 | 610 | 596 | 600 | 2,671,000 |
| 1987/07/03 | 633 | 633 | 601 | 606 | 14,405,000 |
| 1987/07/02 | 599 | 628 | 599 | 623 | 24,079,000 |
| 1987/07/01 | 610 | 618 | 601 | 601 | 15,398,000 |
| 1987/06/30 | 565 | 604 | 560 | 600 | 10,924,000 |
| 1987/06/29 | 562 | 572 | 560 | 568 | 837,000 |
| 1987/06/27 | 563 | 580 | 562 | 570 | 2,374,000 |
| 1987/06/26 | 584 | 591 | 561 | 561 | 2,982,000 |
| 1987/06/25 | 560 | 580 | 556 | 578 | 2,101,000 |
| 1987/06/24 | 585 | 592 | 565 | 570 | 5,990,000 |
| 1987/06/23 | 561 | 580 | 555 | 572 | 1,010,000 |
| 1987/06/22 | 556 | 569 | 551 | 551 | 594,000 |
| 1987/06/19 | 566 | 575 | 550 | 560 | 1,452,000 |
| 1987/06/18 | 570 | 579 | 565 | 576 | 777,000 |
| 1987/06/17 | 572 | 574 | 566 | 570 | 1,348,000 |
| 1987/06/16 | 583 | 585 | 566 | 570 | 1,374,000 |
| 1987/06/15 | 574 | 595 | 571 | 579 | 1,967,000 |
| 1987/06/12 | 569 | 573 | 565 | 566 | 1,367,000 |
| 1987/06/11 | 568 | 573 | 563 | 569 | 2,227,000 |
| 1987/06/10 | 579 | 579 | 567 | 568 | 642,000 |
| 1987/06/09 | 594 | 594 | 577 | 579 | 1,214,000 |
| 1987/06/08 | 580 | 584 | 571 | 575 | 410,000 |
| 1987/06/06 | 581 | 586 | 566 | 566 | 504,000 |
| 1987/06/05 | 581 | 600 | 580 | 580 | 5,108,000 |
| 1987/06/04 | 578 | 584 | 566 | 580 | 2,662,000 |
| 1987/06/03 | 566 | 575 | 560 | 560 | 1,273,000 |
| 1987/06/02 | 576 | 587 | 571 | 571 | 2,154,000 |
| 1987/06/01 | 567 | 579 | 566 | 572 | 1,106,000 |
| 1987/05/30 | 576 | 576 | 561 | 565 | 1,048,000 |
| 1987/05/29 | 595 | 598 | 575 | 584 | 5,751,000 |
| 1987/05/28 | 560 | 605 | 555 | 595 | 9,786,000 |
| 1987/05/27 | 584 | 585 | 550 | 551 | 3,097,000 |
| 1987/05/26 | 559 | 573 | 556 | 568 | 1,644,000 |
| 1987/05/25 | 551 | 560 | 550 | 550 | 737,000 |
| 1987/05/23 | 549 | 555 | 545 | 550 | 698,000 |
| 1987/05/22 | 542 | 548 | 540 | 544 | 701,000 |
| 1987/05/21 | 560 | 560 | 529 | 540 | 1,135,000 |
| 1987/05/20 | 558 | 558 | 529 | 550 | 1,012,000 |
| 1987/05/19 | 551 | 560 | 550 | 551 | 871,000 |
| 1987/05/18 | 565 | 565 | 549 | 550 | 1,373,000 |
| 1987/05/15 | 596 | 596 | 556 | 565 | 2,764,000 |
| 1987/05/14 | 586 | 595 | 570 | 586 | 1,628,000 |
| 1987/05/13 | 572 | 590 | 570 | 583 | 1,375,000 |
| 1987/05/12 | 596 | 596 | 581 | 582 | 1,333,000 |
| 1987/05/11 | 605 | 605 | 596 | 596 | 1,878,000 |
| 1987/05/08 | 611 | 611 | 595 | 595 | 3,852,000 |
| 1987/05/07 | 615 | 615 | 591 | 591 | 3,275,000 |
| 1987/05/06 | 625 | 633 | 597 | 601 | 7,009,000 |
| 1987/05/02 | 586 | 625 | 581 | 624 | 9,957,000 |
| 1987/05/01 | 585 | 589 | 576 | 576 | 6,139,000 |
| 1987/04/30 | 560 | 570 | 546 | 565 | 2,245,000 |
| 1987/04/28 | 545 | 559 | 511 | 542 | 2,088,000 |
| 1987/04/27 | 550 | 564 | 540 | 551 | 2,282,000 |
| 1987/04/25 | 553 | 563 | 552 | 555 | 1,061,000 |
| 1987/04/24 | 579 | 579 | 551 | 573 | 1,900,000 |
| 1987/04/23 | 570 | 590 | 560 | 570 | 2,269,000 |
| 1987/04/22 | 550 | 596 | 547 | 580 | 7,558,000 |
| 1987/04/21 | 555 | 560 | 546 | 546 | 1,221,000 |
| 1987/04/20 | 566 | 580 | 545 | 555 | 1,491,000 |
| 1987/04/17 | 570 | 589 | 560 | 565 | 3,194,000 |
| 1987/04/16 | 570 | 570 | 557 | 569 | 2,292,000 |
| 1987/04/15 | 585 | 590 | 550 | 550 | 3,900,000 |
| 1987/04/14 | 560 | 598 | 555 | 580 | 5,482,000 |
| 1987/04/13 | 580 | 585 | 541 | 570 | 3,529,000 |
| 1987/04/10 | 580 | 604 | 580 | 585 | 3,564,000 |
| 1987/04/09 | 613 | 619 | 600 | 600 | 3,258,000 |
| 1987/04/08 | 620 | 625 | 610 | 615 | 4,078,000 |
| 1987/04/07 | 625 | 640 | 608 | 610 | 7,930,000 |
| 1987/04/06 | 625 | 626 | 600 | 620 | 4,319,000 |
| 1987/04/04 | 625 | 628 | 615 | 620 | 2,880,000 |
| 1987/04/03 | 637 | 640 | 620 | 621 | 6,962,000 |
| 1987/04/02 | 620 | 650 | 610 | 617 | 16,188,000 |
| 1987/04/01 | 631 | 631 | 606 | 625 | 14,135,000 |
| 1987/03/31 | 620 | 645 | 601 | 601 | 15,114,000 |
| 1987/03/30 | 672 | 672 | 625 | 650 | 35,475,000 |
| 1987/03/28 | 629 | 662 | 629 | 662 | 24,225,000 |
| 1987/03/27 | 630 | 652 | 628 | 649 | 71,979,000 |
| 1987/03/26 | 592 | 625 | 590 | 600 | 19,048,000 |
| 1987/03/25 | 599 | 618 | 582 | 582 | 12,434,000 |
| 1987/03/24 | 628 | 632 | 584 | 600 | 31,522,000 |
| 1987/03/23 | 615 | 650 | 605 | 619 | 63,107,000 |
| 1987/03/20 | 545 | 595 | 545 | 595 | 67,539,000 |
| 1987/03/19 | 525 | 550 | 519 | 535 | 40,082,000 |
| 1987/03/18 | 490 | 530 | 482 | 510 | 48,322,000 |
| 1987/03/17 | 470 | 476 | 461 | 475 | 18,841,000 |
| 1987/03/16 | 491 | 506 | 475 | 478 | 30,928,000 |
| 1987/03/13 | 445 | 490 | 442 | 484 | 38,756,000 |
| 1987/03/12 | 426 | 438 | 424 | 438 | 10,905,000 |
| 1987/03/11 | 411 | 423 | 411 | 416 | 5,655,000 |
| 1987/03/10 | 398 | 400 | 395 | 396 | 1,300,000 |
| 1987/03/09 | 385 | 395 | 383 | 393 | 853,000 |
| 1987/03/07 | 381 | 390 | 380 | 384 | 720,000 |
| 1987/03/06 | 390 | 394 | 381 | 382 | 985,000 |
| 1987/03/05 | 396 | 400 | 390 | 390 | 578,000 |
| 1987/03/04 | 403 | 407 | 395 | 395 | 736,000 |
| 1987/03/03 | 402 | 409 | 399 | 399 | 947,000 |
| 1987/03/02 | 395 | 405 | 392 | 400 | 1,477,000 |
| 1987/02/28 | 390 | 394 | 390 | 392 | 339,000 |
| 1987/02/27 | 386 | 390 | 386 | 387 | 576,000 |
| 1987/02/26 | 386 | 395 | 386 | 386 | 1,286,000 |
| 1987/02/25 | 390 | 395 | 385 | 386 | 1,083,000 |
| 1987/02/24 | 398 | 401 | 392 | 393 | 1,011,000 |
| 1987/02/23 | 403 | 408 | 398 | 398 | 841,000 |
| 1987/02/20 | 409 | 411 | 400 | 402 | 1,354,000 |
| 1987/02/19 | 408 | 418 | 401 | 407 | 3,096,000 |
| 1987/02/18 | 407 | 409 | 402 | 405 | 1,183,000 |
| 1987/02/17 | 403 | 404 | 400 | 403 | 1,080,000 |
| 1987/02/16 | 406 | 406 | 400 | 405 | 673,000 |
| 1987/02/13 | 415 | 415 | 402 | 403 | 2,374,000 |
| 1987/02/12 | 407 | 417 | 405 | 411 | 1,623,000 |
| 1987/02/10 | 409 | 412 | 404 | 404 | 823,000 |
| 1987/02/09 | 409 | 418 | 409 | 409 | 1,193,000 |
| 1987/02/07 | 414 | 414 | 407 | 409 | 548,000 |
| 1987/02/06 | 410 | 419 | 407 | 410 | 1,752,000 |
| 1987/02/05 | 414 | 415 | 405 | 405 | 1,078,000 |
| 1987/02/04 | 405 | 414 | 402 | 409 | 1,789,000 |
| 1987/02/03 | 415 | 415 | 407 | 410 | 816,000 |
| 1987/02/02 | 406 | 415 | 401 | 407 | 932,000 |
| 1987/01/31 | 402 | 413 | 400 | 401 | 675,000 |
| 1987/01/30 | 410 | 410 | 402 | 403 | 605,000 |
| 1987/01/29 | 402 | 412 | 402 | 409 | 751,000 |
| 1987/01/28 | 415 | 420 | 402 | 407 | 1,736,000 |
| 1987/01/27 | 408 | 415 | 408 | 412 | 1,202,000 |
| 1987/01/26 | 412 | 416 | 408 | 413 | 1,075,000 |
| 1987/01/24 | 403 | 420 | 400 | 417 | 968,000 |
| 1987/01/23 | 402 | 409 | 400 | 403 | 934,000 |
| 1987/01/22 | 408 | 415 | 400 | 400 | 1,020,000 |
| 1987/01/21 | 420 | 424 | 405 | 412 | 1,566,000 |
| 1987/01/20 | 402 | 420 | 400 | 417 | 2,657,000 |
| 1987/01/19 | 408 | 408 | 391 | 399 | 1,371,000 |
| 1987/01/16 | 420 | 420 | 407 | 408 | 1,242,000 |
| 1987/01/14 | 419 | 430 | 414 | 415 | 3,562,000 |
| 1987/01/13 | 412 | 416 | 408 | 413 | 2,999,000 |
| 1987/01/12 | 428 | 431 | 414 | 415 | 3,561,000 |
| 1987/01/09 | 443 | 444 | 428 | 433 | 20,536,000 |
| 1987/01/08 | 425 | 445 | 425 | 443 | 44,872,000 |
| 1987/01/07 | 418 | 425 | 403 | 416 | 19,051,000 |
| 1987/01/06 | 376 | 416 | 376 | 408 | 4,433,000 |
| 1987/01/05 | 385 | 385 | 375 | 375 | 148,000 |