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 |
---|---|---|---|---|---|
1993/12/30 | 455 | 460 | 451 | 460 | 99,000 |
1993/12/29 | 464 | 464 | 457 | 459 | 335,000 |
1993/12/28 | 455 | 464 | 455 | 463 | 234,000 |
1993/12/27 | 464 | 464 | 455 | 457 | 904,000 |
1993/12/24 | 462 | 474 | 462 | 468 | 728,000 |
1993/12/22 | 458 | 467 | 458 | 464 | 655,000 |
1993/12/21 | 446 | 456 | 442 | 453 | 376,000 |
1993/12/20 | 455 | 460 | 445 | 445 | 536,000 |
1993/12/17 | 467 | 470 | 460 | 470 | 527,000 |
1993/12/16 | 459 | 472 | 459 | 470 | 867,000 |
1993/12/15 | 455 | 455 | 451 | 454 | 461,000 |
1993/12/14 | 455 | 459 | 448 | 450 | 414,000 |
1993/12/13 | 439 | 455 | 437 | 445 | 591,000 |
1993/12/10 | 427 | 453 | 426 | 448 | 2,030,000 |
1993/12/09 | 432 | 435 | 425 | 425 | 622,000 |
1993/12/08 | 420 | 425 | 410 | 422 | 766,000 |
1993/12/07 | 410 | 416 | 409 | 415 | 322,000 |
1993/12/06 | 423 | 425 | 411 | 411 | 213,000 |
1993/12/03 | 436 | 448 | 431 | 431 | 451,000 |
1993/12/02 | 427 | 450 | 420 | 435 | 535,000 |
1993/12/01 | 410 | 432 | 409 | 430 | 1,038,000 |
1993/11/30 | 401 | 410 | 396 | 404 | 666,000 |
1993/11/29 | 424 | 425 | 390 | 396 | 485,000 |
1993/11/26 | 441 | 443 | 427 | 428 | 497,000 |
1993/11/25 | 437 | 443 | 431 | 443 | 396,000 |
1993/11/24 | 430 | 443 | 421 | 427 | 552,000 |
1993/11/22 | 441 | 441 | 425 | 429 | 839,000 |
1993/11/19 | 466 | 466 | 455 | 459 | 436,000 |
1993/11/18 | 465 | 472 | 465 | 466 | 278,000 |
1993/11/17 | 477 | 481 | 460 | 460 | 800,000 |
1993/11/16 | 471 | 488 | 465 | 484 | 419,000 |
1993/11/15 | 476 | 479 | 465 | 468 | 668,000 |
1993/11/12 | 472 | 495 | 470 | 475 | 1,123,000 |
1993/11/11 | 486 | 492 | 471 | 472 | 547,000 |
1993/11/10 | 488 | 488 | 470 | 480 | 717,000 |
1993/11/09 | 514 | 514 | 475 | 493 | 513,000 |
1993/11/08 | 509 | 520 | 507 | 514 | 344,000 |
1993/11/05 | 515 | 519 | 503 | 508 | 801,000 |
1993/11/04 | 525 | 530 | 514 | 514 | 334,000 |
1993/11/02 | 529 | 529 | 520 | 525 | 287,000 |
1993/11/01 | 520 | 534 | 517 | 523 | 518,000 |
1993/10/29 | 529 | 530 | 521 | 523 | 944,000 |
1993/10/28 | 522 | 525 | 519 | 523 | 434,000 |
1993/10/27 | 525 | 530 | 521 | 521 | 549,000 |
1993/10/26 | 545 | 545 | 530 | 530 | 451,000 |
1993/10/25 | 550 | 550 | 535 | 542 | 491,000 |
1993/10/22 | 543 | 545 | 540 | 542 | 594,000 |
1993/10/21 | 540 | 544 | 533 | 543 | 505,000 |
1993/10/20 | 538 | 538 | 527 | 538 | 329,000 |
1993/10/19 | 538 | 542 | 531 | 538 | 604,000 |
1993/10/18 | 539 | 546 | 535 | 539 | 500,000 |
1993/10/15 | 530 | 539 | 529 | 529 | 419,000 |
1993/10/14 | 524 | 530 | 511 | 529 | 485,000 |
1993/10/13 | 520 | 525 | 520 | 524 | 363,000 |
1993/10/12 | 530 | 530 | 515 | 519 | 394,000 |
1993/10/08 | 515 | 520 | 511 | 520 | 573,000 |
1993/10/07 | 523 | 525 | 515 | 515 | 544,000 |
1993/10/06 | 519 | 520 | 514 | 520 | 280,000 |
1993/10/05 | 516 | 516 | 509 | 511 | 335,000 |
1993/10/04 | 514 | 514 | 504 | 506 | 108,000 |
1993/10/01 | 507 | 514 | 505 | 506 | 399,000 |
1993/09/30 | 510 | 515 | 506 | 508 | 173,000 |
1993/09/29 | 509 | 510 | 503 | 510 | 393,000 |
1993/09/28 | 524 | 524 | 518 | 519 | 384,000 |
1993/09/27 | 520 | 528 | 518 | 520 | 268,000 |
1993/09/24 | 520 | 524 | 514 | 519 | 355,000 |
1993/09/22 | 520 | 520 | 513 | 517 | 542,000 |
1993/09/21 | 519 | 523 | 515 | 520 | 603,000 |
1993/09/20 | 520 | 522 | 514 | 520 | 301,000 |
1993/09/17 | 523 | 525 | 513 | 520 | 662,000 |
1993/09/16 | 528 | 528 | 521 | 523 | 344,000 |
1993/09/14 | 542 | 542 | 528 | 528 | 218,000 |
1993/09/13 | 533 | 542 | 528 | 542 | 368,000 |
1993/09/10 | 521 | 533 | 521 | 533 | 1,776,000 |
1993/09/09 | 545 | 545 | 534 | 540 | 281,000 |
1993/09/08 | 534 | 543 | 530 | 540 | 376,000 |
1993/09/07 | 534 | 540 | 533 | 538 | 354,000 |
1993/09/06 | 544 | 547 | 539 | 539 | 215,000 |
1993/09/03 | 533 | 550 | 533 | 543 | 983,000 |
1993/09/02 | 541 | 545 | 535 | 543 | 306,000 |
1993/09/01 | 546 | 553 | 544 | 551 | 487,000 |
1993/08/31 | 548 | 550 | 542 | 550 | 485,000 |
1993/08/30 | 550 | 550 | 540 | 550 | 350,000 |
1993/08/27 | 545 | 550 | 540 | 548 | 541,000 |
1993/08/26 | 540 | 547 | 538 | 545 | 530,000 |
1993/08/25 | 533 | 535 | 523 | 535 | 288,000 |
1993/08/24 | 518 | 523 | 518 | 523 | 231,000 |
1993/08/23 | 530 | 530 | 517 | 518 | 188,000 |
1993/08/20 | 535 | 539 | 525 | 525 | 173,000 |
1993/08/19 | 538 | 543 | 530 | 531 | 238,000 |
1993/08/18 | 538 | 540 | 535 | 540 | 464,000 |
1993/08/17 | 538 | 540 | 526 | 538 | 417,000 |
1993/08/16 | 544 | 544 | 533 | 540 | 159,000 |
1993/08/13 | 537 | 550 | 534 | 546 | 830,000 |
1993/08/12 | 553 | 555 | 536 | 538 | 1,215,000 |
1993/08/11 | 537 | 546 | 534 | 543 | 497,000 |
1993/08/10 | 544 | 546 | 536 | 541 | 305,000 |
1993/08/09 | 539 | 543 | 539 | 543 | 184,000 |
1993/08/06 | 533 | 539 | 530 | 539 | 156,000 |
1993/08/05 | 533 | 543 | 533 | 543 | 260,000 |
1993/08/04 | 532 | 543 | 531 | 533 | 355,000 |
1993/08/03 | 542 | 549 | 532 | 532 | 319,000 |
1993/08/02 | 547 | 547 | 531 | 533 | 188,000 |
1993/07/30 | 542 | 547 | 535 | 539 | 709,000 |
1993/07/29 | 540 | 548 | 533 | 542 | 811,000 |
1993/07/28 | 538 | 540 | 530 | 530 | 353,000 |
1993/07/27 | 538 | 538 | 531 | 536 | 448,000 |
1993/07/26 | 537 | 537 | 514 | 535 | 355,000 |
1993/07/23 | 526 | 528 | 521 | 527 | 267,000 |
1993/07/22 | 534 | 540 | 530 | 536 | 308,000 |
1993/07/21 | 525 | 535 | 525 | 535 | 378,000 |
1993/07/20 | 520 | 529 | 518 | 525 | 427,000 |
1993/07/19 | 533 | 533 | 515 | 530 | 379,000 |
1993/07/16 | 525 | 535 | 525 | 535 | 589,000 |
1993/07/15 | 530 | 531 | 527 | 529 | 416,000 |
1993/07/14 | 530 | 530 | 525 | 525 | 429,000 |
1993/07/13 | 521 | 531 | 521 | 527 | 751,000 |
1993/07/12 | 524 | 531 | 521 | 531 | 517,000 |
1993/07/09 | 517 | 524 | 516 | 519 | 1,104,000 |
1993/07/08 | 516 | 524 | 516 | 517 | 233,000 |
1993/07/07 | 524 | 524 | 513 | 524 | 267,000 |
1993/07/06 | 520 | 530 | 519 | 525 | 168,000 |
1993/07/05 | 525 | 525 | 515 | 520 | 154,000 |
1993/07/02 | 522 | 527 | 515 | 515 | 227,000 |
1993/07/01 | 523 | 530 | 520 | 530 | 133,000 |
1993/06/30 | 522 | 533 | 514 | 522 | 232,000 |
1993/06/29 | 530 | 530 | 514 | 514 | 325,000 |
1993/06/28 | 519 | 530 | 517 | 520 | 354,000 |
1993/06/25 | 531 | 531 | 510 | 519 | 476,000 |
1993/06/24 | 515 | 515 | 511 | 511 | 251,000 |
1993/06/23 | 520 | 520 | 510 | 515 | 383,000 |
1993/06/22 | 510 | 522 | 503 | 520 | 386,000 |
1993/06/21 | 520 | 520 | 498 | 498 | 513,000 |
1993/06/18 | 526 | 526 | 519 | 525 | 518,000 |
1993/06/17 | 525 | 527 | 520 | 526 | 668,000 |
1993/06/16 | 523 | 529 | 520 | 524 | 614,000 |
1993/06/15 | 530 | 538 | 520 | 523 | 845,000 |
1993/06/14 | 536 | 540 | 530 | 530 | 817,000 |
1993/06/11 | 550 | 550 | 535 | 536 | 1,792,000 |
1993/06/10 | 541 | 541 | 531 | 532 | 555,000 |
1993/06/08 | 537 | 545 | 531 | 531 | 710,000 |
1993/06/07 | 550 | 560 | 540 | 540 | 598,000 |
1993/06/04 | 560 | 565 | 550 | 550 | 768,000 |
1993/06/03 | 540 | 565 | 540 | 560 | 1,472,000 |
1993/06/02 | 530 | 535 | 526 | 528 | 1,125,000 |
1993/06/01 | 523 | 533 | 523 | 526 | 504,000 |
1993/05/31 | 540 | 540 | 530 | 530 | 527,000 |
1993/05/28 | 540 | 542 | 537 | 538 | 790,000 |
1993/05/27 | 545 | 549 | 540 | 540 | 753,000 |
1993/05/26 | 540 | 548 | 535 | 548 | 430,000 |
1993/05/25 | 539 | 549 | 538 | 544 | 862,000 |
1993/05/24 | 547 | 547 | 536 | 536 | 475,000 |
1993/05/21 | 535 | 548 | 533 | 540 | 939,000 |
1993/05/20 | 532 | 539 | 531 | 535 | 827,000 |
1993/05/19 | 551 | 553 | 531 | 531 | 1,174,000 |
1993/05/18 | 547 | 554 | 541 | 541 | 816,000 |
1993/05/17 | 553 | 553 | 544 | 547 | 358,000 |
1993/05/14 | 548 | 555 | 541 | 543 | 849,000 |
1993/05/13 | 554 | 559 | 547 | 548 | 631,000 |
1993/05/12 | 560 | 565 | 545 | 554 | 1,067,000 |
1993/05/11 | 576 | 578 | 560 | 560 | 1,068,000 |
1993/05/10 | 558 | 579 | 556 | 576 | 662,000 |
1993/05/07 | 555 | 578 | 550 | 578 | 919,000 |
1993/05/06 | 585 | 588 | 551 | 560 | 1,348,000 |
1993/04/30 | 555 | 584 | 550 | 584 | 2,244,000 |
1993/04/28 | 555 | 560 | 533 | 535 | 1,248,000 |
1993/04/27 | 509 | 540 | 509 | 530 | 1,012,000 |
1993/04/26 | 505 | 512 | 505 | 508 | 606,000 |
1993/04/23 | 507 | 519 | 507 | 507 | 718,000 |
1993/04/22 | 516 | 523 | 506 | 506 | 900,000 |
1993/04/21 | 516 | 526 | 510 | 511 | 570,000 |
1993/04/20 | 515 | 530 | 510 | 513 | 591,000 |
1993/04/19 | 514 | 540 | 514 | 533 | 934,000 |
1993/04/16 | 540 | 542 | 533 | 534 | 541,000 |
1993/04/15 | 549 | 549 | 540 | 543 | 482,000 |
1993/04/14 | 546 | 550 | 538 | 539 | 1,295,000 |
1993/04/13 | 520 | 540 | 520 | 538 | 1,061,000 |
1993/04/12 | 530 | 530 | 515 | 520 | 566,000 |
1993/04/09 | 527 | 535 | 517 | 520 | 1,642,000 |
1993/04/08 | 523 | 530 | 515 | 527 | 992,000 |
1993/04/07 | 530 | 549 | 520 | 522 | 1,357,000 |
1993/04/06 | 525 | 535 | 515 | 530 | 993,000 |
1993/04/05 | 520 | 554 | 488 | 545 | 3,141,000 |
1993/04/02 | 502 | 525 | 502 | 525 | 2,779,000 |
1993/04/01 | 498 | 499 | 459 | 493 | 882,000 |
1993/03/31 | 493 | 503 | 490 | 498 | 643,000 |
1993/03/30 | 505 | 514 | 495 | 508 | 845,000 |
1993/03/29 | 508 | 515 | 505 | 515 | 1,359,000 |
1993/03/26 | 499 | 519 | 492 | 498 | 3,454,000 |
1993/03/25 | 469 | 479 | 465 | 478 | 1,506,000 |
1993/03/24 | 465 | 474 | 464 | 464 | 466,000 |
1993/03/23 | 459 | 477 | 459 | 464 | 628,000 |
1993/03/22 | 469 | 473 | 465 | 466 | 640,000 |
1993/03/19 | 480 | 483 | 462 | 471 | 651,000 |
1993/03/18 | 475 | 485 | 473 | 485 | 1,387,000 |
1993/03/17 | 470 | 471 | 465 | 466 | 609,000 |
1993/03/16 | 465 | 465 | 455 | 461 | 473,000 |
1993/03/15 | 462 | 469 | 462 | 467 | 518,000 |
1993/03/12 | 465 | 479 | 451 | 461 | 2,576,000 |
1993/03/11 | 446 | 468 | 446 | 463 | 1,137,000 |
1993/03/10 | 447 | 455 | 442 | 443 | 1,084,000 |
1993/03/09 | 455 | 455 | 445 | 446 | 1,524,000 |
1993/03/08 | 426 | 445 | 425 | 440 | 1,058,000 |
1993/03/05 | 429 | 429 | 420 | 421 | 397,000 |
1993/03/04 | 430 | 433 | 422 | 424 | 457,000 |
1993/03/03 | 428 | 434 | 428 | 433 | 683,000 |
1993/03/02 | 430 | 430 | 425 | 427 | 395,000 |
1993/03/01 | 434 | 434 | 423 | 428 | 355,000 |
1993/02/26 | 435 | 440 | 430 | 437 | 475,000 |
1993/02/25 | 432 | 435 | 426 | 435 | 608,000 |
1993/02/24 | 424 | 426 | 422 | 422 | 429,000 |
1993/02/23 | 431 | 432 | 424 | 424 | 810,000 |
1993/02/22 | 433 | 437 | 431 | 431 | 574,000 |
1993/02/19 | 437 | 440 | 426 | 432 | 403,000 |
1993/02/18 | 435 | 445 | 434 | 436 | 387,000 |
1993/02/17 | 432 | 441 | 427 | 440 | 427,000 |
1993/02/16 | 430 | 444 | 430 | 435 | 1,019,000 |
1993/02/15 | 432 | 437 | 429 | 434 | 493,000 |
1993/02/12 | 440 | 440 | 430 | 431 | 781,000 |
1993/02/10 | 432 | 437 | 424 | 437 | 627,000 |
1993/02/09 | 444 | 444 | 431 | 435 | 584,000 |
1993/02/08 | 448 | 450 | 438 | 440 | 767,000 |
1993/02/05 | 441 | 451 | 441 | 448 | 539,000 |
1993/02/04 | 442 | 445 | 438 | 441 | 1,093,000 |
1993/02/03 | 444 | 448 | 442 | 442 | 686,000 |
1993/02/02 | 442 | 446 | 442 | 445 | 642,000 |
1993/02/01 | 450 | 450 | 435 | 437 | 718,000 |
1993/01/29 | 454 | 462 | 451 | 454 | 1,059,000 |
1993/01/28 | 435 | 451 | 435 | 451 | 725,000 |
1993/01/27 | 435 | 441 | 432 | 435 | 507,000 |
1993/01/26 | 435 | 440 | 431 | 435 | 274,000 |
1993/01/25 | 434 | 435 | 431 | 435 | 384,000 |
1993/01/22 | 437 | 437 | 431 | 431 | 347,000 |
1993/01/21 | 437 | 442 | 435 | 437 | 299,000 |
1993/01/20 | 445 | 445 | 437 | 437 | 337,000 |
1993/01/19 | 442 | 444 | 440 | 444 | 368,000 |
1993/01/18 | 444 | 446 | 441 | 444 | 412,000 |
1993/01/14 | 441 | 448 | 441 | 444 | 271,000 |
1993/01/13 | 448 | 449 | 444 | 444 | 309,000 |
1993/01/12 | 448 | 449 | 445 | 448 | 211,000 |
1993/01/11 | 446 | 449 | 443 | 445 | 365,000 |
1993/01/08 | 449 | 453 | 445 | 445 | 694,000 |
1993/01/07 | 450 | 458 | 447 | 454 | 473,000 |
1993/01/06 | 450 | 455 | 447 | 455 | 450,000 |
1993/01/05 | 452 | 453 | 446 | 451 | 343,000 |
1993/01/04 | 451 | 457 | 451 | 457 | 180,000 |