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 |
|---|---|---|---|---|---|
| 1996/12/30 | 486 | 491 | 475 | 486 | 245,000 |
| 1996/12/27 | 486 | 491 | 473 | 491 | 456,000 |
| 1996/12/26 | 471 | 482 | 469 | 482 | 790,000 |
| 1996/12/25 | 470 | 476 | 466 | 476 | 291,000 |
| 1996/12/24 | 490 | 490 | 462 | 464 | 637,000 |
| 1996/12/20 | 479 | 494 | 470 | 494 | 564,000 |
| 1996/12/19 | 489 | 490 | 460 | 470 | 941,000 |
| 1996/12/18 | 500 | 505 | 488 | 488 | 823,000 |
| 1996/12/17 | 494 | 501 | 493 | 499 | 365,000 |
| 1996/12/16 | 511 | 514 | 502 | 504 | 279,000 |
| 1996/12/13 | 504 | 508 | 496 | 507 | 2,572,000 |
| 1996/12/12 | 494 | 504 | 493 | 504 | 238,000 |
| 1996/12/11 | 513 | 513 | 494 | 499 | 788,000 |
| 1996/12/10 | 511 | 511 | 503 | 509 | 447,000 |
| 1996/12/09 | 500 | 501 | 494 | 501 | 385,000 |
| 1996/12/06 | 501 | 507 | 487 | 494 | 460,000 |
| 1996/12/05 | 500 | 513 | 499 | 510 | 371,000 |
| 1996/12/04 | 499 | 502 | 497 | 500 | 598,000 |
| 1996/12/03 | 499 | 506 | 496 | 500 | 207,000 |
| 1996/12/02 | 509 | 509 | 494 | 499 | 145,000 |
| 1996/11/29 | 507 | 515 | 505 | 509 | 489,000 |
| 1996/11/28 | 510 | 510 | 500 | 500 | 649,000 |
| 1996/11/27 | 511 | 517 | 510 | 511 | 1,259,000 |
| 1996/11/26 | 515 | 523 | 512 | 518 | 516,000 |
| 1996/11/25 | 524 | 524 | 515 | 523 | 567,000 |
| 1996/11/22 | 514 | 519 | 514 | 519 | 317,000 |
| 1996/11/21 | 519 | 525 | 515 | 519 | 531,000 |
| 1996/11/20 | 519 | 524 | 515 | 519 | 838,000 |
| 1996/11/19 | 516 | 520 | 515 | 519 | 309,000 |
| 1996/11/18 | 522 | 522 | 514 | 516 | 556,000 |
| 1996/11/15 | 540 | 541 | 519 | 532 | 541,000 |
| 1996/11/14 | 528 | 538 | 525 | 535 | 764,000 |
| 1996/11/13 | 534 | 535 | 521 | 530 | 703,000 |
| 1996/11/12 | 539 | 540 | 534 | 538 | 460,000 |
| 1996/11/11 | 538 | 545 | 536 | 539 | 957,000 |
| 1996/11/08 | 523 | 532 | 523 | 532 | 610,000 |
| 1996/11/07 | 533 | 536 | 521 | 523 | 738,000 |
| 1996/11/06 | 534 | 537 | 527 | 536 | 1,527,000 |
| 1996/11/05 | 527 | 528 | 524 | 528 | 325,000 |
| 1996/11/01 | 524 | 528 | 523 | 527 | 607,000 |
| 1996/10/31 | 522 | 528 | 516 | 517 | 795,000 |
| 1996/10/30 | 533 | 533 | 522 | 522 | 232,000 |
| 1996/10/29 | 534 | 536 | 526 | 533 | 295,000 |
| 1996/10/28 | 524 | 534 | 524 | 534 | 186,000 |
| 1996/10/25 | 526 | 529 | 522 | 524 | 502,000 |
| 1996/10/24 | 530 | 533 | 524 | 526 | 186,000 |
| 1996/10/23 | 528 | 534 | 524 | 534 | 374,000 |
| 1996/10/22 | 524 | 529 | 515 | 527 | 1,190,000 |
| 1996/10/21 | 534 | 538 | 525 | 525 | 212,000 |
| 1996/10/18 | 540 | 540 | 535 | 537 | 603,000 |
| 1996/10/17 | 527 | 534 | 526 | 532 | 706,000 |
| 1996/10/16 | 548 | 548 | 530 | 537 | 926,000 |
| 1996/10/15 | 533 | 541 | 533 | 541 | 771,000 |
| 1996/10/14 | 535 | 535 | 530 | 533 | 453,000 |
| 1996/10/11 | 525 | 525 | 523 | 525 | 444,000 |
| 1996/10/09 | 529 | 529 | 516 | 524 | 390,000 |
| 1996/10/08 | 535 | 535 | 529 | 534 | 529,000 |
| 1996/10/07 | 531 | 533 | 525 | 530 | 342,000 |
| 1996/10/04 | 530 | 535 | 526 | 528 | 211,000 |
| 1996/10/03 | 545 | 547 | 533 | 535 | 408,000 |
| 1996/10/02 | 541 | 544 | 539 | 542 | 228,000 |
| 1996/10/01 | 543 | 544 | 538 | 542 | 376,000 |
| 1996/09/30 | 550 | 550 | 541 | 543 | 645,000 |
| 1996/09/27 | 549 | 553 | 548 | 550 | 460,000 |
| 1996/09/26 | 545 | 553 | 541 | 553 | 368,000 |
| 1996/09/25 | 548 | 553 | 535 | 540 | 326,000 |
| 1996/09/24 | 531 | 554 | 531 | 554 | 775,000 |
| 1996/09/20 | 555 | 555 | 545 | 551 | 428,000 |
| 1996/09/19 | 540 | 550 | 537 | 550 | 497,000 |
| 1996/09/18 | 553 | 557 | 546 | 549 | 431,000 |
| 1996/09/17 | 559 | 559 | 545 | 558 | 1,288,000 |
| 1996/09/13 | 538 | 543 | 523 | 539 | 2,085,000 |
| 1996/09/12 | 527 | 527 | 522 | 523 | 408,000 |
| 1996/09/11 | 521 | 521 | 513 | 521 | 422,000 |
| 1996/09/10 | 510 | 517 | 510 | 517 | 617,000 |
| 1996/09/09 | 522 | 526 | 505 | 507 | 393,000 |
| 1996/09/06 | 517 | 517 | 508 | 512 | 473,000 |
| 1996/09/05 | 517 | 519 | 514 | 518 | 379,000 |
| 1996/09/04 | 509 | 517 | 508 | 517 | 190,000 |
| 1996/09/03 | 505 | 509 | 501 | 508 | 538,000 |
| 1996/09/02 | 509 | 512 | 503 | 506 | 595,000 |
| 1996/08/30 | 520 | 520 | 506 | 507 | 951,000 |
| 1996/08/29 | 525 | 525 | 519 | 525 | 652,000 |
| 1996/08/28 | 525 | 530 | 519 | 526 | 372,000 |
| 1996/08/27 | 528 | 535 | 528 | 535 | 209,000 |
| 1996/08/26 | 550 | 550 | 528 | 529 | 381,000 |
| 1996/08/23 | 553 | 553 | 547 | 548 | 424,000 |
| 1996/08/22 | 553 | 553 | 547 | 553 | 259,000 |
| 1996/08/21 | 553 | 558 | 551 | 553 | 547,000 |
| 1996/08/20 | 553 | 553 | 549 | 550 | 394,000 |
| 1996/08/19 | 546 | 553 | 546 | 553 | 183,000 |
| 1996/08/16 | 551 | 552 | 547 | 550 | 224,000 |
| 1996/08/15 | 555 | 557 | 547 | 552 | 275,000 |
| 1996/08/14 | 548 | 554 | 546 | 553 | 357,000 |
| 1996/08/13 | 538 | 552 | 537 | 552 | 631,000 |
| 1996/08/12 | 526 | 537 | 524 | 537 | 375,000 |
| 1996/08/09 | 531 | 531 | 525 | 529 | 513,000 |
| 1996/08/08 | 525 | 531 | 525 | 531 | 550,000 |
| 1996/08/07 | 525 | 528 | 520 | 520 | 454,000 |
| 1996/08/06 | 516 | 523 | 515 | 520 | 596,000 |
| 1996/08/05 | 535 | 539 | 531 | 532 | 553,000 |
| 1996/08/02 | 532 | 535 | 525 | 531 | 135,000 |
| 1996/08/01 | 515 | 533 | 511 | 523 | 684,000 |
| 1996/07/31 | 519 | 520 | 515 | 515 | 551,000 |
| 1996/07/30 | 527 | 529 | 524 | 528 | 379,000 |
| 1996/07/29 | 539 | 540 | 530 | 530 | 234,000 |
| 1996/07/26 | 522 | 535 | 522 | 535 | 809,000 |
| 1996/07/25 | 525 | 525 | 516 | 522 | 720,000 |
| 1996/07/24 | 530 | 530 | 516 | 516 | 477,000 |
| 1996/07/23 | 533 | 536 | 532 | 535 | 577,000 |
| 1996/07/22 | 548 | 548 | 535 | 536 | 741,000 |
| 1996/07/19 | 550 | 552 | 544 | 548 | 513,000 |
| 1996/07/18 | 550 | 551 | 546 | 548 | 304,000 |
| 1996/07/17 | 550 | 555 | 549 | 550 | 413,000 |
| 1996/07/16 | 552 | 552 | 548 | 549 | 591,000 |
| 1996/07/15 | 560 | 560 | 553 | 558 | 594,000 |
| 1996/07/12 | 551 | 564 | 551 | 560 | 533,000 |
| 1996/07/11 | 570 | 570 | 564 | 569 | 278,000 |
| 1996/07/10 | 568 | 570 | 560 | 570 | 525,000 |
| 1996/07/09 | 566 | 569 | 563 | 568 | 383,000 |
| 1996/07/08 | 570 | 570 | 564 | 565 | 670,000 |
| 1996/07/05 | 570 | 573 | 565 | 570 | 2,856,000 |
| 1996/07/04 | 569 | 572 | 566 | 570 | 520,000 |
| 1996/07/03 | 575 | 577 | 572 | 575 | 420,000 |
| 1996/07/02 | 580 | 580 | 575 | 577 | 423,000 |
| 1996/07/01 | 590 | 590 | 581 | 583 | 343,000 |
| 1996/06/28 | 590 | 594 | 588 | 593 | 498,000 |
| 1996/06/27 | 593 | 593 | 584 | 588 | 673,000 |
| 1996/06/26 | 599 | 600 | 585 | 594 | 463,000 |
| 1996/06/25 | 599 | 600 | 596 | 600 | 853,000 |
| 1996/06/24 | 600 | 604 | 592 | 602 | 994,000 |
| 1996/06/21 | 604 | 607 | 594 | 600 | 1,375,000 |
| 1996/06/20 | 598 | 605 | 597 | 603 | 635,000 |
| 1996/06/19 | 594 | 605 | 592 | 597 | 1,026,000 |
| 1996/06/18 | 599 | 599 | 590 | 599 | 236,000 |
| 1996/06/17 | 590 | 595 | 589 | 590 | 539,000 |
| 1996/06/14 | 594 | 600 | 588 | 594 | 2,174,000 |
| 1996/06/13 | 591 | 596 | 585 | 588 | 361,000 |
| 1996/06/12 | 589 | 595 | 585 | 591 | 317,000 |
| 1996/06/11 | 575 | 584 | 575 | 584 | 851,000 |
| 1996/06/10 | 588 | 589 | 578 | 584 | 318,000 |
| 1996/06/07 | 580 | 580 | 574 | 578 | 248,000 |
| 1996/06/06 | 594 | 594 | 580 | 580 | 276,000 |
| 1996/06/05 | 590 | 598 | 583 | 595 | 468,000 |
| 1996/06/04 | 597 | 598 | 585 | 598 | 238,000 |
| 1996/06/03 | 591 | 595 | 581 | 581 | 279,000 |
| 1996/05/31 | 594 | 596 | 585 | 595 | 375,000 |
| 1996/05/30 | 587 | 590 | 582 | 590 | 239,000 |
| 1996/05/29 | 599 | 600 | 585 | 599 | 387,000 |
| 1996/05/28 | 580 | 590 | 580 | 590 | 499,000 |
| 1996/05/27 | 587 | 587 | 572 | 576 | 656,000 |
| 1996/05/24 | 585 | 588 | 580 | 588 | 277,000 |
| 1996/05/23 | 601 | 606 | 573 | 580 | 417,000 |
| 1996/05/22 | 595 | 606 | 588 | 606 | 680,000 |
| 1996/05/21 | 603 | 604 | 590 | 600 | 441,000 |
| 1996/05/20 | 600 | 613 | 600 | 608 | 1,070,000 |
| 1996/05/17 | 589 | 595 | 586 | 594 | 368,000 |
| 1996/05/16 | 597 | 600 | 589 | 594 | 640,000 |
| 1996/05/15 | 585 | 597 | 585 | 597 | 746,000 |
| 1996/05/14 | 588 | 588 | 578 | 581 | 324,000 |
| 1996/05/13 | 593 | 593 | 574 | 574 | 245,000 |
| 1996/05/10 | 580 | 595 | 576 | 583 | 963,000 |
| 1996/05/09 | 590 | 594 | 573 | 580 | 830,000 |
| 1996/05/08 | 579 | 590 | 577 | 590 | 671,000 |
| 1996/05/07 | 597 | 597 | 580 | 581 | 743,000 |
| 1996/05/02 | 599 | 600 | 590 | 597 | 493,000 |
| 1996/05/01 | 600 | 602 | 591 | 599 | 448,000 |
| 1996/04/30 | 604 | 606 | 600 | 606 | 488,000 |
| 1996/04/26 | 608 | 617 | 607 | 607 | 976,000 |
| 1996/04/25 | 605 | 607 | 602 | 605 | 953,000 |
| 1996/04/24 | 604 | 604 | 593 | 602 | 817,000 |
| 1996/04/23 | 600 | 601 | 591 | 594 | 964,000 |
| 1996/04/22 | 595 | 598 | 593 | 596 | 480,000 |
| 1996/04/19 | 594 | 599 | 588 | 597 | 727,000 |
| 1996/04/18 | 591 | 600 | 591 | 594 | 625,000 |
| 1996/04/17 | 597 | 605 | 591 | 591 | 1,075,000 |
| 1996/04/16 | 588 | 636 | 588 | 607 | 3,047,000 |
| 1996/04/15 | 588 | 589 | 587 | 587 | 727,000 |
| 1996/04/12 | 581 | 588 | 580 | 583 | 780,000 |
| 1996/04/11 | 579 | 580 | 575 | 579 | 588,000 |
| 1996/04/10 | 590 | 594 | 580 | 580 | 935,000 |
| 1996/04/09 | 585 | 590 | 583 | 584 | 628,000 |
| 1996/04/08 | 582 | 587 | 581 | 585 | 408,000 |
| 1996/04/05 | 588 | 590 | 584 | 590 | 395,000 |
| 1996/04/04 | 578 | 588 | 577 | 587 | 413,000 |
| 1996/04/03 | 591 | 592 | 576 | 578 | 809,000 |
| 1996/04/02 | 584 | 588 | 578 | 588 | 457,000 |
| 1996/04/01 | 590 | 592 | 584 | 590 | 1,224,000 |
| 1996/03/29 | 582 | 587 | 575 | 582 | 850,000 |
| 1996/03/28 | 573 | 592 | 571 | 585 | 1,621,000 |
| 1996/03/27 | 560 | 567 | 555 | 566 | 469,000 |
| 1996/03/26 | 569 | 570 | 558 | 558 | 711,000 |
| 1996/03/25 | 560 | 566 | 557 | 558 | 669,000 |
| 1996/03/22 | 560 | 560 | 546 | 554 | 488,000 |
| 1996/03/21 | 561 | 564 | 551 | 561 | 894,000 |
| 1996/03/19 | 551 | 570 | 551 | 569 | 1,402,000 |
| 1996/03/18 | 549 | 555 | 546 | 550 | 876,000 |
| 1996/03/15 | 536 | 546 | 536 | 546 | 612,000 |
| 1996/03/14 | 537 | 538 | 531 | 536 | 459,000 |
| 1996/03/13 | 537 | 543 | 535 | 539 | 343,000 |
| 1996/03/12 | 533 | 545 | 533 | 544 | 563,000 |
| 1996/03/11 | 540 | 542 | 527 | 528 | 572,000 |
| 1996/03/08 | 521 | 543 | 521 | 543 | 4,110,000 |
| 1996/03/07 | 541 | 541 | 536 | 537 | 1,262,000 |
| 1996/03/06 | 540 | 540 | 525 | 536 | 1,122,000 |
| 1996/03/05 | 540 | 543 | 538 | 540 | 515,000 |
| 1996/03/04 | 543 | 543 | 540 | 540 | 217,000 |
| 1996/03/01 | 540 | 545 | 540 | 543 | 560,000 |
| 1996/02/29 | 545 | 549 | 543 | 543 | 691,000 |
| 1996/02/28 | 543 | 547 | 540 | 540 | 548,000 |
| 1996/02/27 | 541 | 546 | 531 | 531 | 435,000 |
| 1996/02/26 | 536 | 549 | 535 | 549 | 419,000 |
| 1996/02/23 | 548 | 550 | 537 | 537 | 520,000 |
| 1996/02/22 | 543 | 548 | 540 | 548 | 276,000 |
| 1996/02/21 | 550 | 550 | 540 | 547 | 373,000 |
| 1996/02/20 | 546 | 555 | 543 | 553 | 343,000 |
| 1996/02/19 | 548 | 553 | 547 | 547 | 214,000 |
| 1996/02/16 | 553 | 554 | 547 | 553 | 993,000 |
| 1996/02/15 | 555 | 555 | 546 | 550 | 1,696,000 |
| 1996/02/14 | 553 | 557 | 550 | 552 | 1,276,000 |
| 1996/02/13 | 558 | 560 | 555 | 555 | 590,000 |
| 1996/02/09 | 560 | 563 | 552 | 553 | 1,472,000 |
| 1996/02/08 | 545 | 557 | 543 | 556 | 1,434,000 |
| 1996/02/07 | 541 | 548 | 538 | 545 | 1,796,000 |
| 1996/02/06 | 535 | 540 | 534 | 538 | 468,000 |
| 1996/02/05 | 532 | 537 | 531 | 534 | 801,000 |
| 1996/02/02 | 534 | 537 | 530 | 531 | 1,985,000 |
| 1996/02/01 | 529 | 532 | 528 | 531 | 937,000 |
| 1996/01/31 | 534 | 534 | 529 | 529 | 725,000 |
| 1996/01/30 | 540 | 541 | 529 | 529 | 2,259,000 |
| 1996/01/29 | 545 | 545 | 538 | 538 | 387,000 |
| 1996/01/26 | 535 | 543 | 534 | 543 | 493,000 |
| 1996/01/25 | 549 | 550 | 533 | 540 | 1,611,000 |
| 1996/01/24 | 533 | 547 | 533 | 546 | 545,000 |
| 1996/01/23 | 543 | 549 | 535 | 535 | 2,051,000 |
| 1996/01/22 | 545 | 545 | 539 | 543 | 351,000 |
| 1996/01/19 | 539 | 541 | 536 | 538 | 613,000 |
| 1996/01/18 | 541 | 542 | 535 | 538 | 1,579,000 |
| 1996/01/17 | 551 | 554 | 543 | 546 | 777,000 |
| 1996/01/16 | 550 | 552 | 546 | 546 | 540,000 |
| 1996/01/12 | 546 | 552 | 546 | 549 | 1,554,000 |
| 1996/01/11 | 545 | 547 | 541 | 546 | 501,000 |
| 1996/01/10 | 541 | 550 | 541 | 550 | 772,000 |
| 1996/01/09 | 549 | 551 | 546 | 551 | 815,000 |
| 1996/01/08 | 550 | 555 | 545 | 546 | 876,000 |
| 1996/01/05 | 545 | 553 | 542 | 550 | 1,658,000 |
| 1996/01/04 | 542 | 544 | 536 | 542 | 1,320,000 |