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 |
---|---|---|---|---|---|
1992/12/30 | 458 | 460 | 451 | 451 | 204,000 |
1992/12/29 | 465 | 470 | 456 | 461 | 348,000 |
1992/12/28 | 470 | 470 | 455 | 456 | 234,000 |
1992/12/25 | 473 | 473 | 466 | 466 | 380,000 |
1992/12/24 | 470 | 473 | 462 | 463 | 481,000 |
1992/12/22 | 469 | 477 | 465 | 470 | 402,000 |
1992/12/21 | 469 | 473 | 458 | 460 | 464,000 |
1992/12/18 | 467 | 471 | 465 | 469 | 425,000 |
1992/12/17 | 453 | 469 | 453 | 462 | 431,000 |
1992/12/16 | 464 | 466 | 457 | 458 | 573,000 |
1992/12/15 | 468 | 468 | 461 | 463 | 515,000 |
1992/12/14 | 470 | 470 | 466 | 466 | 442,000 |
1992/12/11 | 490 | 490 | 485 | 485 | 1,590,000 |
1992/12/10 | 480 | 491 | 480 | 485 | 473,000 |
1992/12/09 | 469 | 470 | 461 | 470 | 222,000 |
1992/12/08 | 458 | 466 | 455 | 465 | 431,000 |
1992/12/07 | 455 | 458 | 450 | 458 | 140,000 |
1992/12/04 | 453 | 458 | 452 | 455 | 117,000 |
1992/12/03 | 455 | 460 | 451 | 452 | 390,000 |
1992/12/02 | 461 | 466 | 458 | 460 | 537,000 |
1992/12/01 | 470 | 472 | 465 | 465 | 355,000 |
1992/11/30 | 475 | 479 | 470 | 479 | 389,000 |
1992/11/27 | 460 | 472 | 460 | 465 | 373,000 |
1992/11/26 | 456 | 475 | 453 | 460 | 1,009,000 |
1992/11/25 | 460 | 460 | 452 | 452 | 370,000 |
1992/11/24 | 460 | 464 | 452 | 452 | 458,000 |
1992/11/20 | 460 | 465 | 453 | 460 | 715,000 |
1992/11/19 | 465 | 469 | 458 | 458 | 946,000 |
1992/11/18 | 451 | 465 | 447 | 463 | 633,000 |
1992/11/17 | 445 | 455 | 434 | 446 | 424,000 |
1992/11/16 | 452 | 457 | 445 | 449 | 359,000 |
1992/11/13 | 450 | 450 | 441 | 449 | 1,005,000 |
1992/11/12 | 434 | 450 | 430 | 450 | 571,000 |
1992/11/11 | 426 | 434 | 425 | 434 | 658,000 |
1992/11/10 | 435 | 435 | 425 | 426 | 609,000 |
1992/11/09 | 460 | 460 | 436 | 440 | 277,000 |
1992/11/06 | 469 | 469 | 462 | 465 | 573,000 |
1992/11/05 | 468 | 480 | 463 | 474 | 347,000 |
1992/11/04 | 470 | 473 | 462 | 470 | 232,000 |
1992/11/02 | 462 | 474 | 462 | 470 | 105,000 |
1992/10/30 | 467 | 472 | 462 | 467 | 365,000 |
1992/10/29 | 468 | 472 | 463 | 472 | 221,000 |
1992/10/28 | 479 | 479 | 471 | 473 | 188,000 |
1992/10/27 | 467 | 480 | 466 | 479 | 176,000 |
1992/10/26 | 464 | 473 | 461 | 461 | 444,000 |
1992/10/23 | 467 | 469 | 462 | 464 | 263,000 |
1992/10/22 | 468 | 480 | 467 | 467 | 1,333,000 |
1992/10/21 | 466 | 471 | 462 | 467 | 683,000 |
1992/10/20 | 480 | 480 | 460 | 461 | 814,000 |
1992/10/19 | 490 | 492 | 460 | 471 | 393,000 |
1992/10/16 | 508 | 511 | 494 | 500 | 396,000 |
1992/10/15 | 487 | 510 | 482 | 509 | 271,000 |
1992/10/14 | 488 | 493 | 482 | 482 | 763,000 |
1992/10/13 | 479 | 484 | 478 | 478 | 943,000 |
1992/10/12 | 475 | 480 | 474 | 479 | 208,000 |
1992/10/09 | 484 | 489 | 472 | 474 | 1,569,000 |
1992/10/08 | 475 | 489 | 475 | 489 | 363,000 |
1992/10/07 | 492 | 500 | 480 | 487 | 404,000 |
1992/10/06 | 484 | 495 | 465 | 495 | 302,000 |
1992/10/05 | 486 | 491 | 483 | 484 | 218,000 |
1992/10/02 | 508 | 508 | 496 | 496 | 338,000 |
1992/10/01 | 521 | 521 | 500 | 510 | 537,000 |
1992/09/30 | 531 | 531 | 521 | 521 | 394,000 |
1992/09/29 | 552 | 552 | 531 | 531 | 247,000 |
1992/09/28 | 551 | 555 | 532 | 532 | 259,000 |
1992/09/25 | 565 | 565 | 557 | 557 | 716,000 |
1992/09/24 | 569 | 569 | 556 | 565 | 572,000 |
1992/09/22 | 550 | 565 | 542 | 549 | 653,000 |
1992/09/21 | 539 | 558 | 539 | 540 | 405,000 |
1992/09/18 | 539 | 548 | 518 | 540 | 282,000 |
1992/09/17 | 533 | 535 | 520 | 520 | 602,000 |
1992/09/16 | 555 | 555 | 525 | 533 | 645,000 |
1992/09/14 | 550 | 550 | 531 | 545 | 255,000 |
1992/09/11 | 535 | 549 | 530 | 530 | 1,718,000 |
1992/09/10 | 545 | 560 | 545 | 545 | 1,054,000 |
1992/09/09 | 540 | 540 | 532 | 540 | 606,000 |
1992/09/08 | 535 | 541 | 530 | 530 | 889,000 |
1992/09/07 | 545 | 545 | 530 | 531 | 499,000 |
1992/09/04 | 549 | 555 | 527 | 541 | 983,000 |
1992/09/03 | 518 | 550 | 505 | 549 | 604,000 |
1992/09/02 | 496 | 519 | 496 | 518 | 370,000 |
1992/09/01 | 536 | 536 | 502 | 511 | 245,000 |
1992/08/31 | 538 | 541 | 522 | 525 | 703,000 |
1992/08/28 | 513 | 549 | 496 | 541 | 1,382,000 |
1992/08/27 | 494 | 534 | 494 | 533 | 756,000 |
1992/08/26 | 485 | 491 | 481 | 489 | 650,000 |
1992/08/25 | 481 | 509 | 480 | 480 | 812,000 |
1992/08/24 | 500 | 520 | 460 | 460 | 621,000 |
1992/08/21 | 497 | 521 | 491 | 500 | 576,000 |
1992/08/20 | 462 | 490 | 462 | 478 | 414,000 |
1992/08/19 | 434 | 463 | 434 | 463 | 432,000 |
1992/08/18 | 460 | 460 | 433 | 433 | 276,000 |
1992/08/17 | 470 | 474 | 459 | 470 | 189,000 |
1992/08/14 | 459 | 467 | 454 | 460 | 664,000 |
1992/08/13 | 469 | 469 | 453 | 464 | 375,000 |
1992/08/12 | 466 | 470 | 459 | 464 | 413,000 |
1992/08/11 | 477 | 485 | 460 | 461 | 324,000 |
1992/08/10 | 490 | 490 | 475 | 475 | 263,000 |
1992/08/07 | 510 | 510 | 493 | 501 | 199,000 |
1992/08/06 | 520 | 532 | 514 | 519 | 187,000 |
1992/08/05 | 510 | 520 | 504 | 518 | 251,000 |
1992/08/04 | 502 | 519 | 500 | 510 | 198,000 |
1992/08/03 | 513 | 519 | 502 | 502 | 257,000 |
1992/07/31 | 497 | 520 | 495 | 500 | 222,000 |
1992/07/30 | 500 | 508 | 498 | 507 | 433,000 |
1992/07/29 | 517 | 520 | 493 | 493 | 490,000 |
1992/07/28 | 512 | 520 | 502 | 507 | 731,000 |
1992/07/27 | 520 | 524 | 485 | 502 | 483,000 |
1992/07/24 | 499 | 520 | 490 | 517 | 349,000 |
1992/07/23 | 482 | 531 | 481 | 529 | 519,000 |
1992/07/22 | 510 | 510 | 489 | 490 | 893,000 |
1992/07/21 | 501 | 519 | 501 | 510 | 576,000 |
1992/07/20 | 520 | 526 | 511 | 511 | 436,000 |
1992/07/17 | 537 | 538 | 527 | 528 | 262,000 |
1992/07/16 | 540 | 540 | 535 | 536 | 424,000 |
1992/07/15 | 540 | 545 | 537 | 537 | 336,000 |
1992/07/14 | 543 | 547 | 540 | 540 | 795,000 |
1992/07/13 | 536 | 547 | 535 | 540 | 543,000 |
1992/07/10 | 546 | 546 | 534 | 536 | 916,000 |
1992/07/09 | 546 | 548 | 525 | 536 | 543,000 |
1992/07/08 | 531 | 547 | 528 | 546 | 558,000 |
1992/07/07 | 560 | 562 | 539 | 550 | 253,000 |
1992/07/06 | 562 | 572 | 562 | 567 | 195,000 |
1992/07/03 | 568 | 575 | 562 | 568 | 651,000 |
1992/07/02 | 547 | 568 | 547 | 564 | 726,000 |
1992/07/01 | 525 | 545 | 520 | 545 | 320,000 |
1992/06/30 | 540 | 540 | 523 | 524 | 532,000 |
1992/06/29 | 540 | 540 | 530 | 532 | 287,000 |
1992/06/26 | 542 | 544 | 530 | 540 | 562,000 |
1992/06/25 | 545 | 545 | 534 | 537 | 534,000 |
1992/06/24 | 545 | 550 | 535 | 545 | 535,000 |
1992/06/23 | 541 | 545 | 535 | 545 | 560,000 |
1992/06/22 | 550 | 550 | 531 | 531 | 563,000 |
1992/06/19 | 540 | 550 | 532 | 549 | 345,000 |
1992/06/18 | 539 | 544 | 532 | 532 | 657,000 |
1992/06/17 | 541 | 550 | 538 | 540 | 654,000 |
1992/06/16 | 543 | 555 | 541 | 541 | 674,000 |
1992/06/15 | 555 | 555 | 542 | 542 | 470,000 |
1992/06/12 | 570 | 580 | 550 | 553 | 2,444,000 |
1992/06/11 | 584 | 585 | 575 | 580 | 222,000 |
1992/06/10 | 586 | 590 | 575 | 585 | 327,000 |
1992/06/09 | 593 | 593 | 572 | 588 | 211,000 |
1992/06/08 | 580 | 583 | 565 | 583 | 321,000 |
1992/06/05 | 585 | 590 | 578 | 580 | 496,000 |
1992/06/04 | 589 | 593 | 571 | 586 | 209,000 |
1992/06/03 | 593 | 600 | 590 | 599 | 267,000 |
1992/06/02 | 590 | 599 | 585 | 590 | 466,000 |
1992/06/01 | 590 | 599 | 590 | 590 | 213,000 |
1992/05/29 | 591 | 598 | 590 | 590 | 173,000 |
1992/05/28 | 587 | 596 | 575 | 590 | 548,000 |
1992/05/27 | 583 | 597 | 575 | 597 | 615,000 |
1992/05/26 | 600 | 600 | 582 | 587 | 472,000 |
1992/05/25 | 585 | 605 | 585 | 605 | 527,000 |
1992/05/22 | 592 | 592 | 585 | 585 | 279,000 |
1992/05/21 | 601 | 606 | 597 | 597 | 418,000 |
1992/05/20 | 607 | 610 | 591 | 601 | 545,000 |
1992/05/19 | 599 | 607 | 587 | 607 | 588,000 |
1992/05/18 | 591 | 599 | 577 | 585 | 545,000 |
1992/05/15 | 612 | 617 | 583 | 587 | 639,000 |
1992/05/14 | 609 | 618 | 607 | 612 | 852,000 |
1992/05/13 | 608 | 608 | 601 | 607 | 322,000 |
1992/05/12 | 607 | 615 | 601 | 602 | 614,000 |
1992/05/11 | 610 | 618 | 610 | 610 | 395,000 |
1992/05/08 | 608 | 616 | 601 | 601 | 1,024,000 |
1992/05/07 | 589 | 618 | 581 | 618 | 937,000 |
1992/05/06 | 557 | 590 | 557 | 579 | 508,000 |
1992/05/01 | 557 | 568 | 555 | 555 | 348,000 |
1992/04/30 | 566 | 574 | 561 | 572 | 336,000 |
1992/04/28 | 580 | 580 | 566 | 566 | 650,000 |
1992/04/27 | 563 | 579 | 563 | 570 | 239,000 |
1992/04/24 | 579 | 580 | 560 | 580 | 478,000 |
1992/04/23 | 550 | 579 | 547 | 579 | 455,000 |
1992/04/22 | 554 | 555 | 546 | 555 | 424,000 |
1992/04/21 | 545 | 572 | 545 | 546 | 642,000 |
1992/04/20 | 570 | 575 | 551 | 562 | 386,000 |
1992/04/17 | 581 | 589 | 580 | 580 | 396,000 |
1992/04/16 | 599 | 604 | 590 | 591 | 657,000 |
1992/04/15 | 587 | 601 | 581 | 601 | 784,000 |
1992/04/14 | 570 | 585 | 551 | 577 | 436,000 |
1992/04/13 | 614 | 615 | 566 | 566 | 562,000 |
1992/04/10 | 574 | 624 | 565 | 609 | 460,000 |
1992/04/09 | 553 | 583 | 540 | 540 | 612,000 |
1992/04/08 | 560 | 565 | 550 | 552 | 548,000 |
1992/04/07 | 586 | 586 | 568 | 570 | 302,000 |
1992/04/06 | 609 | 619 | 590 | 596 | 470,000 |
1992/04/03 | 584 | 619 | 570 | 619 | 571,000 |
1992/04/02 | 591 | 600 | 580 | 580 | 457,000 |
1992/04/01 | 609 | 622 | 590 | 590 | 461,000 |
1992/03/31 | 620 | 620 | 610 | 610 | 564,000 |
1992/03/30 | 615 | 620 | 610 | 610 | 342,000 |
1992/03/27 | 626 | 636 | 610 | 615 | 728,000 |
1992/03/26 | 642 | 642 | 610 | 636 | 197,000 |
1992/03/25 | 605 | 631 | 601 | 629 | 575,000 |
1992/03/24 | 625 | 626 | 595 | 595 | 622,000 |
1992/03/23 | 632 | 632 | 625 | 625 | 305,000 |
1992/03/19 | 625 | 628 | 610 | 620 | 1,167,000 |
1992/03/18 | 625 | 625 | 611 | 620 | 582,000 |
1992/03/17 | 637 | 648 | 622 | 622 | 534,000 |
1992/03/16 | 649 | 651 | 636 | 636 | 435,000 |
1992/03/13 | 641 | 660 | 641 | 645 | 2,147,000 |
1992/03/12 | 651 | 665 | 650 | 651 | 346,000 |
1992/03/11 | 660 | 660 | 649 | 653 | 296,000 |
1992/03/10 | 660 | 660 | 650 | 660 | 324,000 |
1992/03/09 | 659 | 660 | 655 | 660 | 206,000 |
1992/03/06 | 653 | 677 | 650 | 659 | 297,000 |
1992/03/05 | 665 | 667 | 653 | 653 | 430,000 |
1992/03/04 | 656 | 666 | 655 | 655 | 423,000 |
1992/03/03 | 675 | 675 | 655 | 655 | 352,000 |
1992/03/02 | 665 | 678 | 663 | 675 | 171,000 |
1992/02/28 | 673 | 673 | 663 | 665 | 263,000 |
1992/02/27 | 684 | 684 | 673 | 673 | 162,000 |
1992/02/26 | 667 | 678 | 662 | 674 | 1,101,000 |
1992/02/25 | 663 | 670 | 653 | 668 | 346,000 |
1992/02/24 | 669 | 679 | 665 | 665 | 123,000 |
1992/02/21 | 675 | 684 | 666 | 679 | 232,000 |
1992/02/20 | 664 | 677 | 664 | 669 | 278,000 |
1992/02/19 | 668 | 674 | 666 | 666 | 409,000 |
1992/02/18 | 689 | 695 | 667 | 695 | 480,000 |
1992/02/17 | 662 | 699 | 662 | 690 | 397,000 |
1992/02/14 | 660 | 674 | 657 | 662 | 470,000 |
1992/02/13 | 655 | 660 | 655 | 655 | 481,000 |
1992/02/12 | 670 | 670 | 656 | 660 | 470,000 |
1992/02/10 | 698 | 698 | 678 | 678 | 177,000 |
1992/02/07 | 709 | 709 | 699 | 706 | 181,000 |
1992/02/06 | 690 | 699 | 687 | 699 | 339,000 |
1992/02/05 | 671 | 685 | 670 | 685 | 284,000 |
1992/02/04 | 671 | 676 | 667 | 672 | 177,000 |
1992/02/03 | 690 | 700 | 676 | 676 | 285,000 |
1992/01/31 | 679 | 708 | 676 | 686 | 806,000 |
1992/01/30 | 659 | 679 | 655 | 679 | 383,000 |
1992/01/29 | 669 | 671 | 656 | 658 | 561,000 |
1992/01/28 | 666 | 667 | 660 | 667 | 303,000 |
1992/01/27 | 678 | 678 | 660 | 661 | 364,000 |
1992/01/24 | 675 | 680 | 667 | 671 | 276,000 |
1992/01/23 | 685 | 695 | 675 | 684 | 1,255,000 |
1992/01/22 | 675 | 681 | 671 | 675 | 1,420,000 |
1992/01/21 | 687 | 695 | 671 | 680 | 890,000 |
1992/01/20 | 688 | 695 | 686 | 695 | 327,000 |
1992/01/17 | 691 | 705 | 686 | 695 | 480,000 |
1992/01/16 | 706 | 714 | 690 | 690 | 892,000 |
1992/01/14 | 697 | 702 | 695 | 696 | 624,000 |
1992/01/13 | 701 | 708 | 695 | 700 | 313,000 |
1992/01/10 | 722 | 722 | 701 | 710 | 547,000 |
1992/01/09 | 724 | 736 | 722 | 736 | 314,000 |
1992/01/08 | 742 | 749 | 700 | 722 | 560,000 |
1992/01/07 | 750 | 755 | 741 | 750 | 266,000 |
1992/01/06 | 749 | 760 | 749 | 760 | 245,000 |