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 |
|---|---|---|---|---|---|
| 1990/12/28 | 770 | 774 | 760 | 770 | 612,000 |
| 1990/12/27 | 768 | 785 | 760 | 770 | 850,000 |
| 1990/12/26 | 767 | 767 | 752 | 758 | 448,000 |
| 1990/12/25 | 758 | 758 | 741 | 757 | 624,000 |
| 1990/12/21 | 755 | 763 | 742 | 748 | 932,000 |
| 1990/12/20 | 781 | 798 | 770 | 775 | 1,162,000 |
| 1990/12/19 | 809 | 809 | 790 | 791 | 1,675,000 |
| 1990/12/18 | 785 | 794 | 776 | 790 | 1,049,000 |
| 1990/12/17 | 795 | 795 | 770 | 785 | 398,000 |
| 1990/12/14 | 780 | 794 | 771 | 785 | 2,762,000 |
| 1990/12/13 | 761 | 790 | 755 | 790 | 1,932,000 |
| 1990/12/12 | 760 | 790 | 757 | 760 | 635,000 |
| 1990/12/11 | 756 | 772 | 756 | 770 | 918,000 |
| 1990/12/10 | 765 | 784 | 752 | 766 | 885,000 |
| 1990/12/07 | 764 | 779 | 763 | 765 | 1,167,000 |
| 1990/12/06 | 728 | 744 | 720 | 744 | 794,000 |
| 1990/12/05 | 719 | 719 | 686 | 701 | 1,000,000 |
| 1990/12/04 | 711 | 719 | 705 | 705 | 993,000 |
| 1990/12/03 | 742 | 750 | 718 | 720 | 784,000 |
| 1990/11/30 | 716 | 740 | 699 | 732 | 926,000 |
| 1990/11/29 | 751 | 751 | 735 | 735 | 1,139,000 |
| 1990/11/28 | 775 | 790 | 756 | 761 | 966,000 |
| 1990/11/27 | 763 | 788 | 763 | 773 | 991,000 |
| 1990/11/26 | 790 | 790 | 772 | 773 | 497,000 |
| 1990/11/22 | 766 | 785 | 756 | 780 | 979,000 |
| 1990/11/21 | 760 | 770 | 756 | 756 | 1,078,000 |
| 1990/11/20 | 782 | 782 | 760 | 760 | 1,153,000 |
| 1990/11/19 | 799 | 808 | 781 | 782 | 1,116,000 |
| 1990/11/16 | 790 | 799 | 780 | 786 | 1,011,000 |
| 1990/11/15 | 813 | 815 | 791 | 801 | 772,000 |
| 1990/11/14 | 791 | 810 | 785 | 805 | 622,000 |
| 1990/11/13 | 790 | 815 | 790 | 799 | 2,318,000 |
| 1990/11/09 | 774 | 785 | 765 | 779 | 1,630,000 |
| 1990/11/08 | 771 | 791 | 761 | 765 | 1,404,000 |
| 1990/11/07 | 783 | 800 | 779 | 791 | 1,330,000 |
| 1990/11/06 | 838 | 848 | 799 | 799 | 2,508,000 |
| 1990/11/05 | 840 | 845 | 830 | 835 | 1,888,000 |
| 1990/11/02 | 833 | 850 | 802 | 822 | 1,813,000 |
| 1990/11/01 | 855 | 862 | 827 | 840 | 5,843,000 |
| 1990/10/31 | 860 | 877 | 855 | 865 | 8,574,000 |
| 1990/10/30 | 830 | 848 | 825 | 848 | 1,463,000 |
| 1990/10/29 | 829 | 845 | 820 | 840 | 1,375,000 |
| 1990/10/26 | 825 | 825 | 810 | 820 | 1,275,000 |
| 1990/10/25 | 841 | 853 | 831 | 835 | 1,891,000 |
| 1990/10/24 | 836 | 850 | 820 | 821 | 3,236,000 |
| 1990/10/23 | 839 | 855 | 830 | 850 | 5,145,000 |
| 1990/10/22 | 813 | 835 | 813 | 819 | 1,753,000 |
| 1990/10/19 | 795 | 824 | 795 | 812 | 2,068,000 |
| 1990/10/18 | 795 | 807 | 791 | 795 | 728,000 |
| 1990/10/17 | 805 | 810 | 795 | 800 | 1,512,000 |
| 1990/10/16 | 795 | 812 | 785 | 810 | 1,867,000 |
| 1990/10/15 | 790 | 800 | 771 | 795 | 1,070,000 |
| 1990/10/12 | 785 | 799 | 775 | 780 | 857,000 |
| 1990/10/11 | 785 | 805 | 785 | 800 | 849,000 |
| 1990/10/09 | 831 | 831 | 800 | 805 | 701,000 |
| 1990/10/08 | 822 | 845 | 820 | 821 | 2,147,000 |
| 1990/10/05 | 820 | 834 | 806 | 832 | 3,098,000 |
| 1990/10/04 | 802 | 828 | 786 | 810 | 2,425,000 |
| 1990/10/03 | 810 | 840 | 785 | 820 | 3,448,000 |
| 1990/10/02 | 740 | 800 | 731 | 800 | 2,825,000 |
| 1990/10/01 | 730 | 750 | 670 | 700 | 1,956,000 |
| 1990/09/28 | 771 | 791 | 740 | 740 | 2,108,000 |
| 1990/09/27 | 795 | 810 | 760 | 781 | 2,433,000 |
| 1990/09/26 | 834 | 846 | 790 | 795 | 1,930,000 |
| 1990/09/25 | 810 | 830 | 810 | 824 | 885,000 |
| 1990/09/21 | 813 | 830 | 798 | 829 | 2,720,000 |
| 1990/09/20 | 835 | 849 | 795 | 823 | 3,461,000 |
| 1990/09/19 | 849 | 855 | 835 | 840 | 4,766,000 |
| 1990/09/18 | 854 | 864 | 820 | 850 | 2,623,000 |
| 1990/09/17 | 877 | 877 | 860 | 864 | 938,000 |
| 1990/09/14 | 865 | 905 | 865 | 877 | 4,657,000 |
| 1990/09/13 | 895 | 911 | 875 | 875 | 9,980,000 |
| 1990/09/12 | 825 | 850 | 815 | 845 | 1,060,000 |
| 1990/09/11 | 840 | 849 | 832 | 832 | 514,000 |
| 1990/09/10 | 840 | 860 | 822 | 860 | 904,000 |
| 1990/09/07 | 805 | 825 | 803 | 820 | 873,000 |
| 1990/09/06 | 830 | 840 | 810 | 812 | 628,000 |
| 1990/09/05 | 830 | 840 | 801 | 820 | 877,000 |
| 1990/09/04 | 835 | 850 | 832 | 840 | 872,000 |
| 1990/09/03 | 870 | 880 | 832 | 832 | 1,509,000 |
| 1990/08/31 | 844 | 880 | 844 | 860 | 2,329,000 |
| 1990/08/30 | 840 | 860 | 821 | 840 | 1,649,000 |
| 1990/08/29 | 855 | 855 | 820 | 820 | 1,241,000 |
| 1990/08/28 | 876 | 883 | 850 | 856 | 1,138,000 |
| 1990/08/27 | 840 | 860 | 840 | 855 | 840,000 |
| 1990/08/24 | 790 | 841 | 790 | 841 | 1,719,000 |
| 1990/08/23 | 815 | 830 | 781 | 800 | 1,429,000 |
| 1990/08/22 | 835 | 850 | 800 | 835 | 956,000 |
| 1990/08/21 | 870 | 880 | 842 | 855 | 957,000 |
| 1990/08/20 | 855 | 875 | 835 | 862 | 530,000 |
| 1990/08/17 | 871 | 871 | 850 | 855 | 825,000 |
| 1990/08/16 | 892 | 905 | 876 | 881 | 937,000 |
| 1990/08/15 | 880 | 919 | 880 | 912 | 3,639,000 |
| 1990/08/14 | 836 | 879 | 835 | 860 | 1,267,000 |
| 1990/08/13 | 869 | 874 | 830 | 835 | 610,000 |
| 1990/08/10 | 880 | 880 | 861 | 869 | 1,448,000 |
| 1990/08/09 | 900 | 900 | 860 | 861 | 3,201,000 |
| 1990/08/08 | 825 | 910 | 815 | 900 | 1,914,000 |
| 1990/08/07 | 781 | 820 | 752 | 815 | 1,432,000 |
| 1990/08/06 | 811 | 829 | 805 | 810 | 968,000 |
| 1990/08/03 | 876 | 876 | 855 | 861 | 1,132,000 |
| 1990/08/02 | 910 | 910 | 870 | 876 | 1,054,000 |
| 1990/08/01 | 940 | 940 | 905 | 915 | 740,000 |
| 1990/07/31 | 922 | 935 | 916 | 920 | 782,000 |
| 1990/07/30 | 936 | 936 | 921 | 922 | 512,000 |
| 1990/07/27 | 944 | 950 | 930 | 936 | 668,000 |
| 1990/07/26 | 979 | 979 | 951 | 951 | 942,000 |
| 1990/07/25 | 984 | 985 | 970 | 970 | 910,000 |
| 1990/07/24 | 980 | 990 | 973 | 984 | 757,000 |
| 1990/07/23 | 995 | 1,000 | 980 | 980 | 1,180,000 |
| 1990/07/20 | 990 | 1,000 | 985 | 992 | 992,000 |
| 1990/07/19 | 1,010 | 1,020 | 1,000 | 1,000 | 773,000 |
| 1990/07/18 | 1,010 | 1,020 | 1,000 | 1,000 | 932,000 |
| 1990/07/17 | 1,030 | 1,030 | 1,000 | 1,000 | 1,307,000 |
| 1990/07/16 | 1,010 | 1,040 | 1,010 | 1,020 | 1,345,000 |
| 1990/07/13 | 1,010 | 1,020 | 1,000 | 1,010 | 554,000 |
| 1990/07/12 | 1,020 | 1,030 | 1,000 | 1,010 | 966,000 |
| 1990/07/11 | 1,030 | 1,030 | 1,000 | 1,010 | 982,000 |
| 1990/07/10 | 1,050 | 1,070 | 1,030 | 1,030 | 2,262,000 |
| 1990/07/09 | 1,030 | 1,060 | 1,030 | 1,050 | 2,056,000 |
| 1990/07/06 | 997 | 1,030 | 991 | 1,030 | 1,463,000 |
| 1990/07/05 | 1,000 | 1,010 | 991 | 1,000 | 2,204,000 |
| 1990/07/04 | 995 | 1,010 | 991 | 1,000 | 606,000 |
| 1990/07/03 | 1,000 | 1,000 | 990 | 995 | 649,000 |
| 1990/07/02 | 990 | 1,010 | 990 | 1,000 | 572,000 |
| 1990/06/29 | 1,010 | 1,010 | 995 | 1,010 | 1,370,000 |
| 1990/06/28 | 1,010 | 1,010 | 991 | 1,000 | 1,469,000 |
| 1990/06/27 | 980 | 1,000 | 980 | 995 | 2,629,000 |
| 1990/06/26 | 980 | 982 | 972 | 975 | 4,587,000 |
| 1990/06/25 | 980 | 984 | 971 | 980 | 438,000 |
| 1990/06/22 | 1,000 | 1,010 | 990 | 990 | 1,204,000 |
| 1990/06/21 | 1,010 | 1,050 | 1,000 | 1,010 | 2,192,000 |
| 1990/06/20 | 1,020 | 1,020 | 1,000 | 1,010 | 1,214,000 |
| 1990/06/19 | 1,020 | 1,030 | 1,010 | 1,020 | 673,000 |
| 1990/06/18 | 1,030 | 1,040 | 1,020 | 1,020 | 1,089,000 |
| 1990/06/15 | 1,040 | 1,050 | 1,030 | 1,030 | 971,000 |
| 1990/06/14 | 1,040 | 1,050 | 1,030 | 1,030 | 1,097,000 |
| 1990/06/13 | 1,070 | 1,080 | 1,040 | 1,040 | 1,538,000 |
| 1990/06/12 | 1,060 | 1,080 | 1,050 | 1,060 | 1,432,000 |
| 1990/06/11 | 1,070 | 1,070 | 1,060 | 1,070 | 761,000 |
| 1990/06/08 | 1,080 | 1,100 | 1,070 | 1,080 | 2,494,000 |
| 1990/06/07 | 1,080 | 1,090 | 1,070 | 1,070 | 830,000 |
| 1990/06/06 | 1,070 | 1,090 | 1,070 | 1,070 | 968,000 |
| 1990/06/05 | 1,070 | 1,080 | 1,060 | 1,060 | 1,581,000 |
| 1990/06/04 | 1,090 | 1,090 | 1,080 | 1,080 | 472,000 |
| 1990/06/01 | 1,090 | 1,100 | 1,080 | 1,090 | 2,363,000 |
| 1990/05/31 | 1,120 | 1,130 | 1,110 | 1,110 | 2,980,000 |
| 1990/05/30 | 1,120 | 1,130 | 1,100 | 1,110 | 5,302,000 |
| 1990/05/29 | 1,140 | 1,140 | 1,080 | 1,080 | 8,101,000 |
| 1990/05/28 | 1,100 | 1,140 | 1,090 | 1,130 | 11,445,000 |
| 1990/05/25 | 1,080 | 1,100 | 1,060 | 1,090 | 6,474,000 |
| 1990/05/24 | 1,060 | 1,070 | 1,050 | 1,060 | 6,589,000 |
| 1990/05/23 | 1,030 | 1,050 | 1,030 | 1,040 | 5,094,000 |
| 1990/05/22 | 1,010 | 1,030 | 1,010 | 1,030 | 1,328,000 |
| 1990/05/21 | 1,020 | 1,030 | 1,000 | 1,010 | 1,085,000 |
| 1990/05/18 | 1,020 | 1,040 | 1,010 | 1,030 | 2,973,000 |
| 1990/05/17 | 1,010 | 1,030 | 1,000 | 1,010 | 4,168,000 |
| 1990/05/16 | 980 | 1,030 | 976 | 1,010 | 3,530,000 |
| 1990/05/15 | 1,010 | 1,010 | 980 | 981 | 987,000 |
| 1990/05/14 | 1,010 | 1,030 | 993 | 993 | 4,027,000 |
| 1990/05/11 | 983 | 1,020 | 980 | 1,000 | 7,940,000 |
| 1990/05/10 | 998 | 998 | 975 | 978 | 2,308,000 |
| 1990/05/09 | 980 | 994 | 970 | 992 | 7,584,000 |
| 1990/05/08 | 945 | 985 | 945 | 960 | 8,512,000 |
| 1990/05/07 | 931 | 944 | 925 | 935 | 1,329,000 |
| 1990/05/02 | 933 | 939 | 921 | 921 | 1,054,000 |
| 1990/05/01 | 910 | 930 | 906 | 930 | 743,000 |
| 1990/04/27 | 923 | 934 | 920 | 920 | 764,000 |
| 1990/04/26 | 913 | 940 | 911 | 929 | 1,950,000 |
| 1990/04/25 | 919 | 919 | 893 | 903 | 811,000 |
| 1990/04/24 | 903 | 919 | 900 | 909 | 450,000 |
| 1990/04/23 | 929 | 930 | 910 | 923 | 717,000 |
| 1990/04/20 | 924 | 928 | 918 | 928 | 778,000 |
| 1990/04/19 | 914 | 925 | 906 | 915 | 2,399,000 |
| 1990/04/18 | 900 | 905 | 881 | 904 | 1,782,000 |
| 1990/04/17 | 902 | 915 | 900 | 902 | 543,000 |
| 1990/04/16 | 910 | 910 | 900 | 901 | 334,000 |
| 1990/04/13 | 925 | 934 | 910 | 918 | 398,000 |
| 1990/04/12 | 938 | 938 | 910 | 935 | 501,000 |
| 1990/04/11 | 940 | 945 | 921 | 940 | 950,000 |
| 1990/04/10 | 939 | 949 | 931 | 932 | 1,120,000 |
| 1990/04/09 | 940 | 964 | 935 | 959 | 3,062,000 |
| 1990/04/06 | 940 | 945 | 925 | 930 | 2,033,000 |
| 1990/04/05 | 890 | 920 | 863 | 920 | 1,908,000 |
| 1990/04/04 | 924 | 931 | 880 | 904 | 1,941,000 |
| 1990/04/03 | 867 | 919 | 857 | 902 | 1,858,000 |
| 1990/04/02 | 850 | 890 | 850 | 857 | 1,134,000 |
| 1990/03/30 | 970 | 970 | 890 | 900 | 2,479,000 |
| 1990/03/29 | 944 | 998 | 944 | 971 | 3,042,000 |
| 1990/03/28 | 939 | 960 | 929 | 946 | 1,826,000 |
| 1990/03/27 | 910 | 959 | 903 | 946 | 1,722,000 |
| 1990/03/26 | 860 | 909 | 854 | 901 | 1,354,000 |
| 1990/03/23 | 831 | 870 | 830 | 830 | 1,531,000 |
| 1990/03/22 | 870 | 870 | 802 | 830 | 2,180,000 |
| 1990/03/20 | 932 | 939 | 880 | 880 | 1,042,000 |
| 1990/03/19 | 960 | 961 | 940 | 940 | 647,000 |
| 1990/03/16 | 961 | 980 | 960 | 961 | 1,492,000 |
| 1990/03/15 | 972 | 985 | 962 | 969 | 1,154,000 |
| 1990/03/14 | 994 | 1,000 | 980 | 980 | 1,244,000 |
| 1990/03/13 | 1,010 | 1,030 | 992 | 995 | 1,146,000 |
| 1990/03/12 | 1,030 | 1,030 | 995 | 996 | 1,056,000 |
| 1990/03/09 | 1,040 | 1,050 | 1,020 | 1,040 | 1,099,000 |
| 1990/03/08 | 1,000 | 1,050 | 991 | 1,030 | 913,000 |
| 1990/03/07 | 1,010 | 1,020 | 1,000 | 1,010 | 730,000 |
| 1990/03/06 | 1,010 | 1,030 | 1,010 | 1,010 | 595,000 |
| 1990/03/05 | 1,030 | 1,030 | 1,000 | 1,010 | 852,000 |
| 1990/03/02 | 1,020 | 1,040 | 1,010 | 1,010 | 1,870,000 |
| 1990/03/01 | 1,050 | 1,060 | 1,030 | 1,030 | 635,000 |
| 1990/02/28 | 1,040 | 1,060 | 1,020 | 1,060 | 2,185,000 |
| 1990/02/27 | 1,010 | 1,040 | 985 | 1,040 | 1,599,000 |
| 1990/02/26 | 1,000 | 1,010 | 951 | 975 | 1,281,000 |
| 1990/02/23 | 1,050 | 1,050 | 1,010 | 1,010 | 1,554,000 |
| 1990/02/22 | 1,070 | 1,090 | 1,050 | 1,060 | 1,528,000 |
| 1990/02/21 | 1,110 | 1,110 | 1,050 | 1,080 | 1,729,000 |
| 1990/02/20 | 1,120 | 1,150 | 1,110 | 1,120 | 1,030,000 |
| 1990/02/19 | 1,170 | 1,170 | 1,120 | 1,130 | 1,024,000 |
| 1990/02/16 | 1,170 | 1,170 | 1,140 | 1,150 | 660,000 |
| 1990/02/15 | 1,120 | 1,170 | 1,120 | 1,170 | 1,206,000 |
| 1990/02/14 | 1,120 | 1,150 | 1,120 | 1,120 | 927,000 |
| 1990/02/13 | 1,130 | 1,140 | 1,120 | 1,140 | 434,000 |
| 1990/02/09 | 1,130 | 1,140 | 1,120 | 1,140 | 625,000 |
| 1990/02/08 | 1,140 | 1,150 | 1,120 | 1,120 | 908,000 |
| 1990/02/07 | 1,160 | 1,170 | 1,120 | 1,150 | 874,000 |
| 1990/02/06 | 1,160 | 1,180 | 1,160 | 1,160 | 1,115,000 |
| 1990/02/05 | 1,140 | 1,160 | 1,130 | 1,150 | 445,000 |
| 1990/02/02 | 1,140 | 1,140 | 1,120 | 1,130 | 1,237,000 |
| 1990/02/01 | 1,150 | 1,170 | 1,140 | 1,140 | 637,000 |
| 1990/01/31 | 1,160 | 1,160 | 1,150 | 1,150 | 859,000 |
| 1990/01/30 | 1,170 | 1,180 | 1,160 | 1,170 | 328,000 |
| 1990/01/29 | 1,180 | 1,190 | 1,150 | 1,170 | 652,000 |
| 1990/01/26 | 1,170 | 1,180 | 1,150 | 1,180 | 1,842,000 |
| 1990/01/25 | 1,150 | 1,180 | 1,140 | 1,170 | 1,166,000 |
| 1990/01/24 | 1,180 | 1,190 | 1,140 | 1,150 | 1,401,000 |
| 1990/01/23 | 1,140 | 1,180 | 1,140 | 1,160 | 2,506,000 |
| 1990/01/22 | 1,130 | 1,170 | 1,130 | 1,150 | 1,190,000 |
| 1990/01/19 | 1,130 | 1,140 | 1,110 | 1,130 | 1,223,000 |
| 1990/01/18 | 1,160 | 1,170 | 1,130 | 1,150 | 865,000 |
| 1990/01/17 | 1,180 | 1,190 | 1,160 | 1,160 | 1,965,000 |
| 1990/01/16 | 1,170 | 1,190 | 1,150 | 1,160 | 2,308,000 |
| 1990/01/12 | 1,230 | 1,240 | 1,220 | 1,230 | 3,705,000 |
| 1990/01/11 | 1,220 | 1,240 | 1,210 | 1,240 | 3,069,000 |
| 1990/01/10 | 1,250 | 1,250 | 1,210 | 1,210 | 5,287,000 |
| 1990/01/09 | 1,250 | 1,270 | 1,220 | 1,260 | 15,120,000 |
| 1990/01/08 | 1,220 | 1,240 | 1,200 | 1,240 | 8,200,000 |
| 1990/01/05 | 1,220 | 1,240 | 1,180 | 1,200 | 16,037,000 |
| 1990/01/04 | 1,180 | 1,210 | 1,160 | 1,190 | 5,233,000 |