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 |
---|---|---|---|---|---|
1994/12/30 | 544 | 548 | 542 | 547 | 189,000 |
1994/12/29 | 537 | 546 | 536 | 544 | 261,000 |
1994/12/28 | 530 | 545 | 530 | 542 | 799,000 |
1994/12/27 | 522 | 529 | 522 | 526 | 180,000 |
1994/12/26 | 521 | 530 | 521 | 525 | 604,000 |
1994/12/22 | 530 | 535 | 521 | 521 | 677,000 |
1994/12/21 | 524 | 535 | 521 | 530 | 381,000 |
1994/12/20 | 523 | 525 | 520 | 525 | 291,000 |
1994/12/19 | 516 | 527 | 516 | 525 | 578,000 |
1994/12/16 | 524 | 524 | 506 | 516 | 473,000 |
1994/12/15 | 521 | 521 | 515 | 519 | 223,000 |
1994/12/14 | 512 | 514 | 509 | 511 | 247,000 |
1994/12/13 | 514 | 514 | 508 | 511 | 445,000 |
1994/12/12 | 521 | 523 | 511 | 511 | 252,000 |
1994/12/09 | 541 | 543 | 521 | 522 | 2,018,000 |
1994/12/08 | 546 | 546 | 536 | 541 | 688,000 |
1994/12/07 | 545 | 550 | 542 | 545 | 824,000 |
1994/12/06 | 539 | 545 | 539 | 543 | 344,000 |
1994/12/05 | 536 | 542 | 535 | 539 | 299,000 |
1994/12/02 | 526 | 530 | 526 | 527 | 232,000 |
1994/12/01 | 531 | 533 | 527 | 530 | 481,000 |
1994/11/30 | 533 | 533 | 527 | 527 | 1,591,000 |
1994/11/29 | 529 | 531 | 529 | 529 | 158,000 |
1994/11/28 | 527 | 529 | 525 | 528 | 422,000 |
1994/11/25 | 530 | 532 | 527 | 527 | 533,000 |
1994/11/24 | 526 | 534 | 521 | 531 | 510,000 |
1994/11/22 | 541 | 545 | 540 | 545 | 607,000 |
1994/11/21 | 549 | 549 | 543 | 545 | 348,000 |
1994/11/18 | 549 | 549 | 545 | 549 | 272,000 |
1994/11/17 | 545 | 549 | 545 | 549 | 330,000 |
1994/11/16 | 545 | 549 | 542 | 546 | 319,000 |
1994/11/15 | 547 | 554 | 542 | 542 | 266,000 |
1994/11/14 | 547 | 548 | 540 | 545 | 284,000 |
1994/11/11 | 559 | 559 | 540 | 547 | 791,000 |
1994/11/10 | 560 | 560 | 554 | 560 | 663,000 |
1994/11/09 | 557 | 559 | 552 | 559 | 472,000 |
1994/11/08 | 560 | 560 | 552 | 559 | 205,000 |
1994/11/07 | 554 | 565 | 551 | 554 | 1,312,000 |
1994/11/04 | 564 | 566 | 561 | 566 | 414,000 |
1994/11/02 | 556 | 560 | 555 | 558 | 718,000 |
1994/11/01 | 556 | 563 | 553 | 559 | 326,000 |
1994/10/31 | 553 | 555 | 548 | 555 | 408,000 |
1994/10/28 | 546 | 553 | 545 | 553 | 265,000 |
1994/10/27 | 541 | 553 | 541 | 546 | 362,000 |
1994/10/26 | 543 | 549 | 542 | 546 | 266,000 |
1994/10/25 | 553 | 553 | 540 | 542 | 139,000 |
1994/10/24 | 543 | 546 | 543 | 545 | 254,000 |
1994/10/21 | 560 | 561 | 542 | 543 | 401,000 |
1994/10/20 | 555 | 560 | 552 | 560 | 813,000 |
1994/10/19 | 555 | 556 | 551 | 551 | 126,000 |
1994/10/18 | 556 | 558 | 555 | 557 | 97,000 |
1994/10/17 | 557 | 560 | 555 | 555 | 159,000 |
1994/10/14 | 559 | 564 | 558 | 558 | 569,000 |
1994/10/13 | 567 | 567 | 561 | 564 | 188,000 |
1994/10/12 | 562 | 565 | 558 | 563 | 391,000 |
1994/10/11 | 563 | 563 | 557 | 560 | 670,000 |
1994/10/07 | 553 | 560 | 553 | 556 | 404,000 |
1994/10/06 | 552 | 552 | 550 | 550 | 453,000 |
1994/10/05 | 546 | 555 | 546 | 555 | 233,000 |
1994/10/04 | 556 | 556 | 546 | 546 | 263,000 |
1994/10/03 | 560 | 566 | 557 | 558 | 279,000 |
1994/09/30 | 568 | 568 | 560 | 560 | 249,000 |
1994/09/29 | 560 | 563 | 560 | 560 | 390,000 |
1994/09/28 | 556 | 562 | 552 | 560 | 845,000 |
1994/09/27 | 556 | 559 | 549 | 552 | 581,000 |
1994/09/26 | 560 | 560 | 549 | 551 | 335,000 |
1994/09/22 | 561 | 564 | 549 | 551 | 760,000 |
1994/09/21 | 545 | 555 | 540 | 551 | 1,266,000 |
1994/09/20 | 536 | 545 | 534 | 545 | 669,000 |
1994/09/19 | 535 | 535 | 526 | 528 | 1,128,000 |
1994/09/16 | 550 | 550 | 535 | 535 | 533,000 |
1994/09/14 | 565 | 565 | 547 | 550 | 1,782,000 |
1994/09/13 | 574 | 574 | 565 | 567 | 914,000 |
1994/09/12 | 572 | 575 | 570 | 575 | 590,000 |
1994/09/09 | 572 | 574 | 565 | 571 | 2,657,000 |
1994/09/08 | 574 | 574 | 569 | 571 | 559,000 |
1994/09/07 | 580 | 580 | 572 | 572 | 751,000 |
1994/09/06 | 575 | 580 | 575 | 578 | 632,000 |
1994/09/05 | 579 | 580 | 575 | 577 | 1,119,000 |
1994/09/02 | 581 | 581 | 571 | 572 | 422,000 |
1994/09/01 | 570 | 585 | 570 | 581 | 1,180,000 |
1994/08/31 | 568 | 568 | 565 | 567 | 314,000 |
1994/08/30 | 565 | 568 | 562 | 568 | 424,000 |
1994/08/29 | 569 | 570 | 565 | 569 | 217,000 |
1994/08/26 | 569 | 569 | 558 | 560 | 1,055,000 |
1994/08/25 | 569 | 571 | 561 | 561 | 1,302,000 |
1994/08/24 | 565 | 568 | 557 | 560 | 1,511,000 |
1994/08/23 | 574 | 576 | 566 | 568 | 716,000 |
1994/08/22 | 588 | 588 | 576 | 576 | 232,000 |
1994/08/19 | 588 | 589 | 579 | 579 | 462,000 |
1994/08/18 | 593 | 595 | 589 | 590 | 616,000 |
1994/08/17 | 588 | 596 | 587 | 595 | 1,076,000 |
1994/08/16 | 582 | 589 | 582 | 588 | 332,000 |
1994/08/15 | 581 | 584 | 581 | 582 | 217,000 |
1994/08/12 | 588 | 588 | 580 | 584 | 681,000 |
1994/08/11 | 584 | 591 | 582 | 586 | 2,086,000 |
1994/08/10 | 577 | 582 | 571 | 582 | 713,000 |
1994/08/09 | 588 | 588 | 577 | 582 | 637,000 |
1994/08/08 | 588 | 588 | 581 | 583 | 278,000 |
1994/08/05 | 583 | 586 | 581 | 585 | 539,000 |
1994/08/04 | 580 | 587 | 580 | 586 | 532,000 |
1994/08/03 | 588 | 588 | 577 | 581 | 1,072,000 |
1994/08/02 | 587 | 593 | 585 | 588 | 946,000 |
1994/08/01 | 579 | 583 | 577 | 583 | 533,000 |
1994/07/29 | 578 | 582 | 571 | 577 | 626,000 |
1994/07/28 | 565 | 570 | 559 | 568 | 898,000 |
1994/07/27 | 563 | 565 | 550 | 563 | 713,000 |
1994/07/26 | 567 | 570 | 560 | 564 | 395,000 |
1994/07/25 | 574 | 574 | 560 | 568 | 557,000 |
1994/07/22 | 590 | 590 | 582 | 584 | 386,000 |
1994/07/21 | 598 | 598 | 586 | 590 | 2,014,000 |
1994/07/20 | 593 | 603 | 593 | 598 | 4,443,000 |
1994/07/19 | 589 | 592 | 583 | 588 | 2,071,000 |
1994/07/18 | 586 | 589 | 583 | 583 | 1,012,000 |
1994/07/15 | 587 | 590 | 582 | 586 | 1,733,000 |
1994/07/14 | 578 | 581 | 576 | 579 | 1,865,000 |
1994/07/13 | 578 | 581 | 571 | 578 | 1,245,000 |
1994/07/12 | 575 | 578 | 573 | 576 | 1,159,000 |
1994/07/11 | 571 | 578 | 570 | 572 | 465,000 |
1994/07/08 | 580 | 581 | 574 | 580 | 1,635,000 |
1994/07/07 | 575 | 581 | 575 | 578 | 1,528,000 |
1994/07/06 | 580 | 584 | 571 | 571 | 1,250,000 |
1994/07/05 | 572 | 583 | 570 | 579 | 1,398,000 |
1994/07/04 | 563 | 567 | 562 | 565 | 823,000 |
1994/07/01 | 573 | 574 | 564 | 565 | 1,802,000 |
1994/06/30 | 551 | 569 | 551 | 565 | 1,212,000 |
1994/06/29 | 558 | 560 | 557 | 558 | 874,000 |
1994/06/28 | 551 | 564 | 550 | 561 | 1,328,000 |
1994/06/27 | 549 | 550 | 539 | 541 | 2,064,000 |
1994/06/24 | 551 | 560 | 543 | 543 | 2,701,000 |
1994/06/23 | 541 | 545 | 538 | 543 | 1,245,000 |
1994/06/22 | 530 | 538 | 523 | 531 | 3,135,000 |
1994/06/21 | 552 | 553 | 545 | 548 | 2,611,000 |
1994/06/20 | 571 | 574 | 560 | 560 | 1,773,000 |
1994/06/17 | 573 | 580 | 569 | 569 | 2,389,000 |
1994/06/16 | 566 | 573 | 565 | 573 | 1,137,000 |
1994/06/15 | 581 | 585 | 565 | 573 | 835,000 |
1994/06/14 | 580 | 589 | 571 | 571 | 2,295,000 |
1994/06/13 | 577 | 594 | 575 | 582 | 4,602,000 |
1994/06/10 | 571 | 595 | 570 | 579 | 12,450,000 |
1994/06/09 | 548 | 576 | 548 | 565 | 8,216,000 |
1994/06/08 | 530 | 544 | 530 | 544 | 1,661,000 |
1994/06/07 | 530 | 535 | 530 | 533 | 619,000 |
1994/06/06 | 541 | 541 | 531 | 531 | 372,000 |
1994/06/03 | 532 | 540 | 532 | 540 | 867,000 |
1994/06/02 | 548 | 550 | 538 | 538 | 1,505,000 |
1994/06/01 | 543 | 550 | 543 | 547 | 1,512,000 |
1994/05/31 | 546 | 553 | 541 | 548 | 3,015,000 |
1994/05/30 | 530 | 545 | 528 | 545 | 3,401,000 |
1994/05/27 | 521 | 534 | 521 | 528 | 1,827,000 |
1994/05/26 | 525 | 535 | 525 | 525 | 2,864,000 |
1994/05/25 | 523 | 532 | 520 | 530 | 1,779,000 |
1994/05/24 | 515 | 523 | 514 | 519 | 726,000 |
1994/05/23 | 509 | 518 | 505 | 518 | 821,000 |
1994/05/20 | 511 | 512 | 506 | 511 | 745,000 |
1994/05/19 | 510 | 513 | 502 | 511 | 187,000 |
1994/05/18 | 515 | 515 | 500 | 513 | 440,000 |
1994/05/17 | 512 | 516 | 510 | 512 | 533,000 |
1994/05/16 | 513 | 517 | 512 | 513 | 612,000 |
1994/05/13 | 507 | 517 | 503 | 510 | 1,028,000 |
1994/05/12 | 504 | 506 | 501 | 506 | 319,000 |
1994/05/11 | 501 | 507 | 500 | 507 | 967,000 |
1994/05/10 | 498 | 501 | 495 | 501 | 433,000 |
1994/05/09 | 503 | 503 | 498 | 501 | 241,000 |
1994/05/06 | 503 | 503 | 496 | 498 | 205,000 |
1994/05/02 | 503 | 503 | 492 | 500 | 252,000 |
1994/04/28 | 498 | 498 | 492 | 498 | 187,000 |
1994/04/27 | 494 | 497 | 491 | 496 | 298,000 |
1994/04/26 | 494 | 498 | 490 | 496 | 466,000 |
1994/04/25 | 498 | 510 | 498 | 504 | 526,000 |
1994/04/22 | 510 | 514 | 504 | 514 | 447,000 |
1994/04/21 | 504 | 509 | 503 | 503 | 307,000 |
1994/04/20 | 523 | 523 | 503 | 504 | 489,000 |
1994/04/19 | 511 | 518 | 510 | 516 | 267,000 |
1994/04/18 | 520 | 520 | 512 | 513 | 449,000 |
1994/04/15 | 518 | 518 | 510 | 510 | 450,000 |
1994/04/14 | 509 | 513 | 506 | 508 | 481,000 |
1994/04/13 | 505 | 511 | 500 | 508 | 476,000 |
1994/04/12 | 510 | 510 | 503 | 504 | 514,000 |
1994/04/11 | 514 | 514 | 508 | 508 | 190,000 |
1994/04/08 | 509 | 515 | 487 | 511 | 1,802,000 |
1994/04/07 | 510 | 518 | 506 | 517 | 1,256,000 |
1994/04/06 | 511 | 513 | 505 | 505 | 1,004,000 |
1994/04/05 | 487 | 496 | 483 | 496 | 370,000 |
1994/04/04 | 482 | 488 | 477 | 488 | 485,000 |
1994/04/01 | 492 | 495 | 487 | 487 | 390,000 |
1994/03/31 | 487 | 492 | 483 | 487 | 532,000 |
1994/03/30 | 488 | 492 | 485 | 492 | 476,000 |
1994/03/29 | 511 | 511 | 497 | 498 | 394,000 |
1994/03/28 | 491 | 512 | 491 | 509 | 353,000 |
1994/03/25 | 503 | 515 | 501 | 505 | 499,000 |
1994/03/24 | 517 | 517 | 505 | 510 | 293,000 |
1994/03/23 | 520 | 520 | 510 | 510 | 1,069,000 |
1994/03/22 | 524 | 524 | 508 | 511 | 753,000 |
1994/03/18 | 516 | 528 | 515 | 525 | 3,481,000 |
1994/03/17 | 507 | 515 | 503 | 515 | 2,410,000 |
1994/03/16 | 502 | 510 | 502 | 506 | 766,000 |
1994/03/15 | 503 | 509 | 500 | 503 | 1,147,000 |
1994/03/14 | 495 | 506 | 495 | 501 | 777,000 |
1994/03/11 | 490 | 499 | 488 | 490 | 1,867,000 |
1994/03/10 | 485 | 498 | 485 | 493 | 450,000 |
1994/03/09 | 480 | 489 | 480 | 484 | 346,000 |
1994/03/08 | 478 | 490 | 478 | 480 | 493,000 |
1994/03/07 | 490 | 498 | 476 | 477 | 359,000 |
1994/03/04 | 479 | 484 | 471 | 480 | 797,000 |
1994/03/03 | 483 | 484 | 466 | 470 | 328,000 |
1994/03/02 | 500 | 501 | 485 | 486 | 647,000 |
1994/03/01 | 505 | 508 | 502 | 506 | 878,000 |
1994/02/28 | 495 | 504 | 490 | 499 | 1,631,000 |
1994/02/25 | 486 | 495 | 480 | 491 | 814,000 |
1994/02/24 | 484 | 494 | 484 | 491 | 1,196,000 |
1994/02/23 | 469 | 475 | 465 | 474 | 772,000 |
1994/02/22 | 474 | 475 | 461 | 461 | 421,000 |
1994/02/21 | 456 | 470 | 454 | 469 | 318,000 |
1994/02/18 | 469 | 469 | 459 | 464 | 338,000 |
1994/02/17 | 464 | 464 | 455 | 459 | 363,000 |
1994/02/16 | 466 | 466 | 456 | 459 | 661,000 |
1994/02/15 | 462 | 466 | 455 | 456 | 791,000 |
1994/02/14 | 477 | 480 | 465 | 467 | 749,000 |
1994/02/10 | 478 | 480 | 473 | 478 | 455,000 |
1994/02/09 | 483 | 490 | 470 | 475 | 974,000 |
1994/02/08 | 475 | 485 | 473 | 483 | 1,811,000 |
1994/02/07 | 467 | 472 | 465 | 470 | 558,000 |
1994/02/04 | 470 | 473 | 465 | 470 | 729,000 |
1994/02/03 | 484 | 484 | 462 | 470 | 817,000 |
1994/02/02 | 485 | 489 | 480 | 481 | 764,000 |
1994/02/01 | 497 | 497 | 480 | 490 | 1,689,000 |
1994/01/31 | 490 | 494 | 484 | 490 | 1,940,000 |
1994/01/28 | 470 | 472 | 464 | 466 | 169,000 |
1994/01/27 | 470 | 479 | 463 | 473 | 289,000 |
1994/01/26 | 470 | 477 | 464 | 475 | 472,000 |
1994/01/25 | 470 | 475 | 460 | 475 | 273,000 |
1994/01/24 | 468 | 470 | 458 | 460 | 542,000 |
1994/01/21 | 480 | 485 | 475 | 483 | 371,000 |
1994/01/20 | 478 | 489 | 474 | 485 | 904,000 |
1994/01/19 | 466 | 478 | 466 | 472 | 687,000 |
1994/01/18 | 478 | 482 | 465 | 465 | 373,000 |
1994/01/17 | 482 | 485 | 474 | 475 | 286,000 |
1994/01/14 | 490 | 500 | 479 | 492 | 655,000 |
1994/01/13 | 491 | 499 | 480 | 485 | 354,000 |
1994/01/12 | 473 | 506 | 468 | 506 | 441,000 |
1994/01/11 | 480 | 485 | 475 | 478 | 543,000 |
1994/01/10 | 475 | 480 | 474 | 475 | 445,000 |
1994/01/07 | 461 | 470 | 460 | 470 | 418,000 |
1994/01/06 | 474 | 480 | 465 | 466 | 588,000 |
1994/01/05 | 470 | 472 | 460 | 470 | 342,000 |
1994/01/04 | 450 | 460 | 445 | 460 | 115,000 |