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 |
|---|---|---|---|---|---|
| 1991/12/30 | 725 | 739 | 725 | 735 | 307,000 |
| 1991/12/27 | 751 | 754 | 720 | 725 | 298,000 |
| 1991/12/26 | 740 | 752 | 740 | 750 | 555,000 |
| 1991/12/25 | 750 | 754 | 740 | 750 | 322,000 |
| 1991/12/24 | 730 | 743 | 730 | 740 | 363,000 |
| 1991/12/20 | 729 | 743 | 723 | 735 | 444,000 |
| 1991/12/19 | 726 | 735 | 723 | 725 | 230,000 |
| 1991/12/18 | 719 | 739 | 705 | 730 | 325,000 |
| 1991/12/17 | 721 | 731 | 721 | 722 | 170,000 |
| 1991/12/16 | 745 | 745 | 731 | 731 | 694,000 |
| 1991/12/13 | 746 | 746 | 720 | 735 | 1,799,000 |
| 1991/12/12 | 720 | 726 | 712 | 716 | 616,000 |
| 1991/12/11 | 721 | 725 | 690 | 718 | 608,000 |
| 1991/12/10 | 733 | 740 | 720 | 733 | 389,000 |
| 1991/12/09 | 728 | 730 | 725 | 728 | 353,000 |
| 1991/12/06 | 745 | 745 | 730 | 738 | 617,000 |
| 1991/12/05 | 747 | 747 | 736 | 740 | 841,000 |
| 1991/12/04 | 734 | 755 | 734 | 750 | 1,161,000 |
| 1991/12/03 | 735 | 750 | 734 | 739 | 443,000 |
| 1991/12/02 | 742 | 743 | 734 | 734 | 250,000 |
| 1991/11/29 | 744 | 750 | 741 | 743 | 670,000 |
| 1991/11/28 | 754 | 754 | 741 | 744 | 663,000 |
| 1991/11/27 | 782 | 782 | 760 | 762 | 490,000 |
| 1991/11/26 | 755 | 785 | 754 | 780 | 389,000 |
| 1991/11/25 | 755 | 755 | 746 | 751 | 282,000 |
| 1991/11/22 | 753 | 760 | 750 | 755 | 561,000 |
| 1991/11/21 | 771 | 773 | 754 | 761 | 694,000 |
| 1991/11/20 | 765 | 785 | 765 | 770 | 317,000 |
| 1991/11/19 | 786 | 786 | 768 | 769 | 330,000 |
| 1991/11/18 | 770 | 777 | 765 | 776 | 365,000 |
| 1991/11/15 | 800 | 801 | 770 | 790 | 923,000 |
| 1991/11/14 | 800 | 807 | 780 | 800 | 808,000 |
| 1991/11/13 | 810 | 810 | 800 | 801 | 197,000 |
| 1991/11/12 | 798 | 815 | 798 | 800 | 370,000 |
| 1991/11/11 | 803 | 809 | 798 | 798 | 177,000 |
| 1991/11/08 | 810 | 816 | 807 | 808 | 455,000 |
| 1991/11/07 | 810 | 820 | 800 | 800 | 895,000 |
| 1991/11/06 | 833 | 834 | 820 | 820 | 177,000 |
| 1991/11/05 | 832 | 838 | 832 | 834 | 328,000 |
| 1991/11/01 | 838 | 840 | 827 | 840 | 511,000 |
| 1991/10/31 | 817 | 843 | 817 | 830 | 1,898,000 |
| 1991/10/30 | 831 | 834 | 820 | 827 | 421,000 |
| 1991/10/29 | 843 | 845 | 838 | 840 | 642,000 |
| 1991/10/28 | 848 | 848 | 831 | 834 | 461,000 |
| 1991/10/25 | 847 | 848 | 842 | 848 | 770,000 |
| 1991/10/24 | 836 | 851 | 835 | 843 | 2,178,000 |
| 1991/10/23 | 825 | 849 | 822 | 835 | 2,276,000 |
| 1991/10/22 | 801 | 835 | 800 | 826 | 1,807,000 |
| 1991/10/21 | 824 | 825 | 807 | 810 | 1,032,000 |
| 1991/10/18 | 800 | 828 | 797 | 820 | 2,293,000 |
| 1991/10/17 | 781 | 803 | 777 | 792 | 1,947,000 |
| 1991/10/16 | 780 | 787 | 770 | 771 | 568,000 |
| 1991/10/15 | 755 | 775 | 750 | 770 | 622,000 |
| 1991/10/14 | 754 | 764 | 751 | 755 | 433,000 |
| 1991/10/11 | 775 | 775 | 763 | 764 | 392,000 |
| 1991/10/09 | 780 | 784 | 772 | 780 | 658,000 |
| 1991/10/08 | 771 | 783 | 771 | 775 | 343,000 |
| 1991/10/07 | 795 | 795 | 780 | 780 | 155,000 |
| 1991/10/04 | 795 | 803 | 782 | 803 | 388,000 |
| 1991/10/03 | 795 | 810 | 795 | 805 | 374,000 |
| 1991/10/02 | 798 | 803 | 791 | 795 | 418,000 |
| 1991/10/01 | 780 | 799 | 775 | 791 | 395,000 |
| 1991/09/30 | 770 | 780 | 770 | 775 | 368,000 |
| 1991/09/27 | 780 | 790 | 769 | 771 | 840,000 |
| 1991/09/26 | 789 | 789 | 766 | 780 | 256,000 |
| 1991/09/25 | 780 | 790 | 780 | 789 | 180,000 |
| 1991/09/24 | 760 | 780 | 750 | 780 | 369,000 |
| 1991/09/20 | 761 | 784 | 760 | 765 | 843,000 |
| 1991/09/19 | 779 | 784 | 765 | 765 | 1,678,000 |
| 1991/09/18 | 767 | 785 | 767 | 771 | 2,571,000 |
| 1991/09/17 | 765 | 788 | 760 | 787 | 534,000 |
| 1991/09/13 | 762 | 778 | 735 | 735 | 2,631,000 |
| 1991/09/12 | 745 | 760 | 742 | 742 | 330,000 |
| 1991/09/11 | 742 | 769 | 742 | 745 | 245,000 |
| 1991/09/10 | 741 | 746 | 741 | 742 | 406,000 |
| 1991/09/09 | 778 | 778 | 741 | 741 | 522,000 |
| 1991/09/06 | 766 | 785 | 766 | 770 | 1,006,000 |
| 1991/09/05 | 770 | 771 | 761 | 766 | 500,000 |
| 1991/09/04 | 769 | 770 | 765 | 770 | 292,000 |
| 1991/09/03 | 778 | 778 | 760 | 769 | 200,000 |
| 1991/09/02 | 769 | 773 | 745 | 769 | 450,000 |
| 1991/08/30 | 744 | 762 | 744 | 759 | 662,000 |
| 1991/08/29 | 725 | 743 | 720 | 743 | 556,000 |
| 1991/08/28 | 725 | 730 | 715 | 721 | 427,000 |
| 1991/08/27 | 711 | 730 | 708 | 725 | 510,000 |
| 1991/08/26 | 721 | 730 | 708 | 711 | 403,000 |
| 1991/08/23 | 737 | 739 | 730 | 739 | 635,000 |
| 1991/08/22 | 748 | 748 | 735 | 736 | 784,000 |
| 1991/08/21 | 715 | 740 | 715 | 718 | 882,000 |
| 1991/08/20 | 706 | 730 | 690 | 710 | 930,000 |
| 1991/08/19 | 762 | 762 | 716 | 716 | 695,000 |
| 1991/08/16 | 781 | 787 | 755 | 762 | 678,000 |
| 1991/08/15 | 790 | 799 | 780 | 780 | 305,000 |
| 1991/08/14 | 790 | 800 | 786 | 800 | 413,000 |
| 1991/08/13 | 786 | 795 | 783 | 786 | 481,000 |
| 1991/08/12 | 789 | 795 | 786 | 790 | 270,000 |
| 1991/08/09 | 799 | 800 | 792 | 798 | 414,000 |
| 1991/08/08 | 807 | 819 | 799 | 799 | 690,000 |
| 1991/08/07 | 820 | 821 | 795 | 807 | 664,000 |
| 1991/08/06 | 820 | 820 | 814 | 816 | 361,000 |
| 1991/08/05 | 835 | 839 | 826 | 830 | 364,000 |
| 1991/08/02 | 840 | 840 | 833 | 839 | 318,000 |
| 1991/08/01 | 855 | 855 | 842 | 850 | 306,000 |
| 1991/07/31 | 861 | 865 | 850 | 855 | 805,000 |
| 1991/07/30 | 865 | 872 | 852 | 859 | 425,000 |
| 1991/07/29 | 868 | 873 | 857 | 865 | 305,000 |
| 1991/07/26 | 841 | 870 | 832 | 868 | 641,000 |
| 1991/07/25 | 854 | 860 | 841 | 851 | 787,000 |
| 1991/07/24 | 835 | 850 | 833 | 850 | 939,000 |
| 1991/07/23 | 834 | 835 | 820 | 833 | 592,000 |
| 1991/07/22 | 840 | 847 | 837 | 837 | 257,000 |
| 1991/07/19 | 840 | 847 | 830 | 840 | 399,000 |
| 1991/07/18 | 848 | 848 | 825 | 840 | 280,000 |
| 1991/07/17 | 860 | 860 | 848 | 849 | 212,000 |
| 1991/07/16 | 864 | 869 | 860 | 860 | 328,000 |
| 1991/07/15 | 865 | 868 | 859 | 860 | 314,000 |
| 1991/07/12 | 864 | 870 | 856 | 865 | 444,000 |
| 1991/07/11 | 861 | 865 | 840 | 865 | 508,000 |
| 1991/07/10 | 842 | 869 | 830 | 861 | 558,000 |
| 1991/07/09 | 823 | 844 | 800 | 842 | 1,312,000 |
| 1991/07/08 | 834 | 835 | 818 | 830 | 876,000 |
| 1991/07/05 | 844 | 852 | 832 | 835 | 715,000 |
| 1991/07/04 | 831 | 861 | 831 | 843 | 588,000 |
| 1991/07/03 | 865 | 870 | 833 | 840 | 1,072,000 |
| 1991/07/02 | 888 | 890 | 863 | 871 | 995,000 |
| 1991/07/01 | 875 | 890 | 867 | 888 | 732,000 |
| 1991/06/28 | 862 | 865 | 846 | 855 | 1,185,000 |
| 1991/06/27 | 865 | 865 | 855 | 858 | 577,000 |
| 1991/06/26 | 870 | 875 | 865 | 865 | 964,000 |
| 1991/06/25 | 850 | 860 | 837 | 860 | 942,000 |
| 1991/06/24 | 861 | 865 | 860 | 860 | 650,000 |
| 1991/06/21 | 870 | 878 | 860 | 866 | 1,331,000 |
| 1991/06/20 | 863 | 883 | 862 | 878 | 1,362,000 |
| 1991/06/19 | 880 | 887 | 862 | 863 | 1,609,000 |
| 1991/06/18 | 895 | 904 | 890 | 895 | 902,000 |
| 1991/06/17 | 906 | 912 | 900 | 905 | 739,000 |
| 1991/06/14 | 913 | 918 | 903 | 912 | 3,355,000 |
| 1991/06/13 | 895 | 918 | 890 | 915 | 1,614,000 |
| 1991/06/12 | 900 | 920 | 896 | 900 | 2,113,000 |
| 1991/06/11 | 898 | 900 | 890 | 898 | 1,085,000 |
| 1991/06/10 | 902 | 905 | 895 | 898 | 1,516,000 |
| 1991/06/07 | 899 | 918 | 897 | 905 | 1,960,000 |
| 1991/06/06 | 904 | 904 | 890 | 899 | 1,017,000 |
| 1991/06/05 | 909 | 917 | 901 | 905 | 922,000 |
| 1991/06/04 | 912 | 918 | 910 | 917 | 624,000 |
| 1991/06/03 | 920 | 929 | 912 | 922 | 1,007,000 |
| 1991/05/31 | 927 | 929 | 920 | 920 | 3,016,000 |
| 1991/05/30 | 910 | 925 | 906 | 917 | 2,872,000 |
| 1991/05/29 | 937 | 937 | 908 | 909 | 6,348,000 |
| 1991/05/28 | 907 | 927 | 902 | 927 | 3,570,000 |
| 1991/05/27 | 926 | 928 | 907 | 908 | 2,713,000 |
| 1991/05/24 | 926 | 946 | 926 | 926 | 19,099,000 |
| 1991/05/23 | 897 | 923 | 895 | 921 | 7,125,000 |
| 1991/05/22 | 900 | 914 | 880 | 887 | 4,681,000 |
| 1991/05/21 | 865 | 885 | 860 | 880 | 971,000 |
| 1991/05/20 | 890 | 890 | 860 | 865 | 874,000 |
| 1991/05/17 | 894 | 894 | 882 | 890 | 895,000 |
| 1991/05/16 | 868 | 890 | 868 | 888 | 783,000 |
| 1991/05/15 | 887 | 890 | 867 | 873 | 804,000 |
| 1991/05/14 | 900 | 904 | 887 | 887 | 635,000 |
| 1991/05/13 | 905 | 908 | 899 | 904 | 1,534,000 |
| 1991/05/10 | 910 | 914 | 896 | 900 | 4,158,000 |
| 1991/05/09 | 890 | 900 | 887 | 900 | 2,449,000 |
| 1991/05/08 | 890 | 899 | 882 | 889 | 2,786,000 |
| 1991/05/07 | 892 | 892 | 878 | 890 | 952,000 |
| 1991/05/02 | 900 | 904 | 881 | 892 | 1,786,000 |
| 1991/05/01 | 880 | 899 | 875 | 899 | 1,471,000 |
| 1991/04/30 | 872 | 880 | 862 | 870 | 649,000 |
| 1991/04/26 | 855 | 865 | 850 | 862 | 696,000 |
| 1991/04/25 | 873 | 876 | 850 | 850 | 735,000 |
| 1991/04/24 | 884 | 885 | 871 | 873 | 677,000 |
| 1991/04/23 | 879 | 888 | 872 | 887 | 1,855,000 |
| 1991/04/22 | 880 | 880 | 871 | 880 | 767,000 |
| 1991/04/19 | 890 | 895 | 886 | 886 | 963,000 |
| 1991/04/18 | 912 | 912 | 891 | 900 | 4,259,000 |
| 1991/04/17 | 900 | 915 | 899 | 910 | 12,679,000 |
| 1991/04/16 | 883 | 898 | 882 | 890 | 3,761,000 |
| 1991/04/15 | 874 | 885 | 872 | 877 | 1,280,000 |
| 1991/04/12 | 862 | 871 | 861 | 870 | 940,000 |
| 1991/04/11 | 865 | 870 | 860 | 862 | 1,058,000 |
| 1991/04/10 | 851 | 864 | 851 | 860 | 680,000 |
| 1991/04/09 | 875 | 880 | 860 | 860 | 1,223,000 |
| 1991/04/08 | 880 | 892 | 875 | 875 | 1,987,000 |
| 1991/04/05 | 880 | 884 | 870 | 870 | 1,828,000 |
| 1991/04/04 | 868 | 870 | 851 | 869 | 1,175,000 |
| 1991/04/03 | 875 | 875 | 861 | 870 | 935,000 |
| 1991/04/02 | 838 | 855 | 838 | 855 | 488,000 |
| 1991/04/01 | 834 | 849 | 827 | 849 | 446,000 |
| 1991/03/29 | 844 | 850 | 828 | 833 | 517,000 |
| 1991/03/28 | 830 | 845 | 830 | 835 | 1,291,000 |
| 1991/03/27 | 836 | 841 | 830 | 830 | 609,000 |
| 1991/03/26 | 855 | 855 | 832 | 832 | 363,000 |
| 1991/03/25 | 860 | 860 | 840 | 849 | 1,848,000 |
| 1991/03/22 | 847 | 859 | 831 | 849 | 2,519,000 |
| 1991/03/20 | 848 | 856 | 831 | 839 | 1,492,000 |
| 1991/03/19 | 860 | 865 | 851 | 856 | 1,332,000 |
| 1991/03/18 | 878 | 885 | 867 | 867 | 1,380,000 |
| 1991/03/15 | 853 | 879 | 850 | 877 | 1,206,000 |
| 1991/03/14 | 863 | 864 | 850 | 850 | 1,086,000 |
| 1991/03/13 | 870 | 870 | 850 | 855 | 1,228,000 |
| 1991/03/12 | 873 | 877 | 864 | 877 | 994,000 |
| 1991/03/11 | 880 | 892 | 875 | 879 | 2,434,000 |
| 1991/03/08 | 873 | 880 | 863 | 880 | 5,456,000 |
| 1991/03/07 | 878 | 892 | 851 | 863 | 8,620,000 |
| 1991/03/06 | 855 | 858 | 840 | 858 | 1,856,000 |
| 1991/03/05 | 840 | 849 | 825 | 825 | 1,224,000 |
| 1991/03/04 | 830 | 833 | 822 | 830 | 546,000 |
| 1991/03/01 | 830 | 838 | 815 | 830 | 1,262,000 |
| 1991/02/28 | 850 | 850 | 830 | 830 | 1,877,000 |
| 1991/02/27 | 850 | 852 | 834 | 836 | 1,376,000 |
| 1991/02/26 | 850 | 865 | 845 | 850 | 2,279,000 |
| 1991/02/25 | 817 | 855 | 815 | 853 | 1,137,000 |
| 1991/02/22 | 833 | 833 | 817 | 817 | 698,000 |
| 1991/02/21 | 822 | 828 | 814 | 825 | 714,000 |
| 1991/02/20 | 846 | 850 | 820 | 830 | 1,779,000 |
| 1991/02/19 | 869 | 869 | 840 | 846 | 2,379,000 |
| 1991/02/18 | 850 | 870 | 846 | 868 | 7,340,000 |
| 1991/02/15 | 825 | 849 | 816 | 838 | 3,114,000 |
| 1991/02/14 | 852 | 854 | 825 | 825 | 5,586,000 |
| 1991/02/13 | 806 | 846 | 806 | 836 | 8,385,000 |
| 1991/02/12 | 781 | 810 | 778 | 808 | 2,199,000 |
| 1991/02/08 | 771 | 773 | 764 | 768 | 1,605,000 |
| 1991/02/07 | 784 | 785 | 765 | 770 | 1,076,000 |
| 1991/02/06 | 774 | 790 | 771 | 774 | 2,705,000 |
| 1991/02/05 | 760 | 764 | 750 | 764 | 1,688,000 |
| 1991/02/04 | 755 | 760 | 750 | 750 | 398,000 |
| 1991/02/01 | 756 | 756 | 750 | 755 | 545,000 |
| 1991/01/31 | 765 | 770 | 757 | 757 | 706,000 |
| 1991/01/30 | 761 | 765 | 756 | 756 | 740,000 |
| 1991/01/29 | 759 | 768 | 757 | 760 | 592,000 |
| 1991/01/28 | 761 | 761 | 755 | 756 | 445,000 |
| 1991/01/25 | 771 | 775 | 761 | 761 | 1,684,000 |
| 1991/01/24 | 755 | 769 | 752 | 761 | 1,485,000 |
| 1991/01/23 | 728 | 750 | 728 | 750 | 1,343,000 |
| 1991/01/22 | 745 | 745 | 730 | 734 | 662,000 |
| 1991/01/21 | 720 | 750 | 715 | 735 | 360,000 |
| 1991/01/18 | 765 | 765 | 715 | 740 | 1,769,000 |
| 1991/01/17 | 704 | 761 | 693 | 745 | 1,323,000 |
| 1991/01/16 | 724 | 734 | 709 | 714 | 768,000 |
| 1991/01/14 | 757 | 759 | 729 | 754 | 665,000 |
| 1991/01/11 | 765 | 770 | 750 | 765 | 1,026,000 |
| 1991/01/10 | 712 | 780 | 712 | 780 | 912,000 |
| 1991/01/09 | 727 | 740 | 720 | 725 | 870,000 |
| 1991/01/08 | 753 | 753 | 717 | 720 | 1,010,000 |
| 1991/01/07 | 773 | 773 | 751 | 763 | 933,000 |
| 1991/01/04 | 765 | 775 | 755 | 775 | 315,000 |