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 |
---|---|---|---|---|---|
1997/12/30 | 330 | 340 | 325 | 340 | 287,000 |
1997/12/29 | 322 | 322 | 305 | 320 | 335,000 |
1997/12/26 | 329 | 333 | 320 | 325 | 421,000 |
1997/12/25 | 330 | 342 | 314 | 329 | 1,006,000 |
1997/12/24 | 304 | 335 | 304 | 328 | 838,000 |
1997/12/22 | 315 | 322 | 295 | 300 | 662,000 |
1997/12/19 | 332 | 334 | 311 | 325 | 971,000 |
1997/12/18 | 346 | 351 | 335 | 339 | 1,039,000 |
1997/12/17 | 339 | 379 | 336 | 346 | 1,072,000 |
1997/12/16 | 334 | 344 | 334 | 338 | 751,000 |
1997/12/15 | 336 | 338 | 331 | 333 | 407,000 |
1997/12/12 | 340 | 344 | 336 | 337 | 2,018,000 |
1997/12/11 | 355 | 355 | 338 | 339 | 351,000 |
1997/12/10 | 369 | 369 | 355 | 356 | 399,000 |
1997/12/09 | 342 | 359 | 340 | 359 | 544,000 |
1997/12/08 | 342 | 345 | 327 | 340 | 1,347,000 |
1997/12/05 | 354 | 360 | 335 | 340 | 1,683,000 |
1997/12/04 | 369 | 369 | 348 | 350 | 608,000 |
1997/12/03 | 393 | 393 | 371 | 371 | 653,000 |
1997/12/02 | 385 | 397 | 383 | 388 | 876,000 |
1997/12/01 | 370 | 385 | 368 | 378 | 473,000 |
1997/11/28 | 365 | 370 | 360 | 368 | 643,000 |
1997/11/27 | 356 | 363 | 352 | 361 | 915,000 |
1997/11/26 | 340 | 354 | 340 | 345 | 752,000 |
1997/11/25 | 335 | 353 | 335 | 336 | 1,129,000 |
1997/11/21 | 348 | 353 | 345 | 350 | 540,000 |
1997/11/20 | 331 | 354 | 330 | 343 | 658,000 |
1997/11/19 | 335 | 345 | 333 | 335 | 368,000 |
1997/11/18 | 325 | 354 | 324 | 350 | 1,181,000 |
1997/11/17 | 331 | 331 | 318 | 320 | 2,634,000 |
1997/11/14 | 325 | 335 | 325 | 325 | 912,000 |
1997/11/13 | 332 | 339 | 328 | 335 | 678,000 |
1997/11/12 | 334 | 345 | 327 | 327 | 860,000 |
1997/11/11 | 337 | 346 | 334 | 339 | 1,196,000 |
1997/11/10 | 332 | 340 | 329 | 335 | 744,000 |
1997/11/07 | 353 | 355 | 332 | 335 | 619,000 |
1997/11/06 | 359 | 362 | 357 | 360 | 574,000 |
1997/11/05 | 371 | 371 | 362 | 362 | 920,000 |
1997/11/04 | 369 | 380 | 361 | 368 | 858,000 |
1997/10/31 | 371 | 379 | 361 | 368 | 1,179,000 |
1997/10/30 | 388 | 397 | 377 | 380 | 749,000 |
1997/10/29 | 395 | 403 | 385 | 398 | 714,000 |
1997/10/28 | 385 | 390 | 370 | 390 | 515,000 |
1997/10/27 | 383 | 396 | 373 | 396 | 1,274,000 |
1997/10/24 | 380 | 393 | 375 | 388 | 994,000 |
1997/10/23 | 387 | 400 | 385 | 385 | 1,567,000 |
1997/10/22 | 358 | 367 | 358 | 367 | 837,000 |
1997/10/21 | 360 | 363 | 356 | 356 | 260,000 |
1997/10/20 | 360 | 365 | 358 | 358 | 515,000 |
1997/10/17 | 356 | 364 | 356 | 362 | 615,000 |
1997/10/16 | 349 | 359 | 340 | 358 | 463,000 |
1997/10/15 | 356 | 357 | 350 | 350 | 704,000 |
1997/10/14 | 346 | 349 | 331 | 346 | 314,000 |
1997/10/13 | 345 | 347 | 338 | 346 | 429,000 |
1997/10/09 | 349 | 355 | 345 | 347 | 1,186,000 |
1997/10/08 | 347 | 357 | 347 | 357 | 447,000 |
1997/10/07 | 350 | 362 | 350 | 357 | 510,000 |
1997/10/06 | 356 | 356 | 344 | 346 | 395,000 |
1997/10/03 | 350 | 364 | 345 | 360 | 563,000 |
1997/10/02 | 352 | 356 | 340 | 348 | 660,000 |
1997/10/01 | 361 | 362 | 345 | 362 | 754,000 |
1997/09/30 | 375 | 375 | 366 | 366 | 571,000 |
1997/09/29 | 375 | 381 | 373 | 375 | 657,000 |
1997/09/26 | 402 | 402 | 380 | 389 | 363,000 |
1997/09/25 | 403 | 404 | 397 | 404 | 683,000 |
1997/09/24 | 404 | 407 | 402 | 404 | 361,000 |
1997/09/22 | 400 | 415 | 397 | 409 | 748,000 |
1997/09/19 | 403 | 411 | 398 | 410 | 521,000 |
1997/09/18 | 391 | 407 | 391 | 406 | 517,000 |
1997/09/17 | 402 | 407 | 390 | 393 | 1,110,000 |
1997/09/16 | 408 | 408 | 400 | 402 | 493,000 |
1997/09/12 | 414 | 414 | 401 | 403 | 1,453,000 |
1997/09/11 | 420 | 420 | 410 | 414 | 307,000 |
1997/09/10 | 420 | 423 | 420 | 421 | 173,000 |
1997/09/09 | 419 | 423 | 415 | 423 | 563,000 |
1997/09/08 | 426 | 426 | 418 | 418 | 288,000 |
1997/09/05 | 417 | 428 | 415 | 428 | 475,000 |
1997/09/04 | 415 | 423 | 415 | 419 | 265,000 |
1997/09/03 | 415 | 421 | 411 | 415 | 726,000 |
1997/09/02 | 413 | 413 | 405 | 413 | 170,000 |
1997/09/01 | 415 | 415 | 407 | 413 | 454,000 |
1997/08/29 | 405 | 415 | 400 | 413 | 895,000 |
1997/08/28 | 420 | 420 | 408 | 412 | 1,149,000 |
1997/08/27 | 422 | 424 | 420 | 421 | 693,000 |
1997/08/26 | 418 | 429 | 418 | 429 | 554,000 |
1997/08/25 | 416 | 420 | 411 | 418 | 498,000 |
1997/08/22 | 419 | 423 | 411 | 411 | 530,000 |
1997/08/21 | 423 | 425 | 419 | 425 | 395,000 |
1997/08/20 | 413 | 420 | 410 | 419 | 302,000 |
1997/08/19 | 416 | 420 | 406 | 415 | 1,025,000 |
1997/08/18 | 420 | 430 | 415 | 420 | 370,000 |
1997/08/15 | 421 | 430 | 421 | 425 | 1,460,000 |
1997/08/14 | 416 | 421 | 415 | 421 | 677,000 |
1997/08/13 | 418 | 425 | 413 | 419 | 669,000 |
1997/08/12 | 417 | 432 | 415 | 428 | 967,000 |
1997/08/11 | 430 | 437 | 413 | 413 | 354,000 |
1997/08/08 | 438 | 440 | 431 | 440 | 1,457,000 |
1997/08/07 | 448 | 448 | 430 | 443 | 1,367,000 |
1997/08/06 | 422 | 450 | 418 | 450 | 806,000 |
1997/08/05 | 434 | 435 | 413 | 419 | 3,357,000 |
1997/08/04 | 450 | 458 | 430 | 434 | 1,111,000 |
1997/08/01 | 465 | 470 | 443 | 443 | 831,000 |
1997/07/31 | 478 | 478 | 460 | 467 | 933,000 |
1997/07/30 | 485 | 486 | 476 | 476 | 380,000 |
1997/07/29 | 483 | 490 | 478 | 482 | 403,000 |
1997/07/28 | 472 | 487 | 472 | 473 | 363,000 |
1997/07/25 | 475 | 477 | 468 | 468 | 662,000 |
1997/07/24 | 467 | 471 | 465 | 471 | 277,000 |
1997/07/23 | 471 | 471 | 466 | 467 | 1,001,000 |
1997/07/22 | 480 | 480 | 470 | 471 | 368,000 |
1997/07/18 | 483 | 484 | 476 | 476 | 909,000 |
1997/07/17 | 495 | 502 | 480 | 486 | 3,106,000 |
1997/07/16 | 488 | 499 | 488 | 493 | 1,038,000 |
1997/07/15 | 495 | 495 | 489 | 489 | 820,000 |
1997/07/14 | 496 | 498 | 490 | 491 | 604,000 |
1997/07/11 | 498 | 500 | 494 | 497 | 771,000 |
1997/07/10 | 494 | 501 | 492 | 500 | 429,000 |
1997/07/09 | 503 | 504 | 491 | 502 | 666,000 |
1997/07/08 | 502 | 503 | 501 | 502 | 459,000 |
1997/07/07 | 501 | 501 | 496 | 498 | 300,000 |
1997/07/04 | 507 | 508 | 501 | 501 | 430,000 |
1997/07/03 | 514 | 514 | 501 | 507 | 184,000 |
1997/07/02 | 505 | 510 | 501 | 505 | 181,000 |
1997/07/01 | 521 | 521 | 500 | 501 | 513,000 |
1997/06/30 | 523 | 528 | 520 | 520 | 329,000 |
1997/06/27 | 532 | 532 | 521 | 522 | 392,000 |
1997/06/26 | 538 | 538 | 526 | 535 | 650,000 |
1997/06/25 | 533 | 538 | 526 | 538 | 403,000 |
1997/06/24 | 524 | 528 | 522 | 528 | 87,000 |
1997/06/23 | 533 | 533 | 521 | 533 | 352,000 |
1997/06/20 | 525 | 530 | 521 | 528 | 763,000 |
1997/06/19 | 533 | 533 | 520 | 522 | 303,000 |
1997/06/18 | 535 | 537 | 522 | 523 | 206,000 |
1997/06/17 | 539 | 539 | 533 | 537 | 293,000 |
1997/06/16 | 540 | 540 | 531 | 531 | 694,000 |
1997/06/13 | 537 | 538 | 526 | 530 | 1,664,000 |
1997/06/12 | 529 | 532 | 522 | 529 | 432,000 |
1997/06/11 | 535 | 535 | 520 | 521 | 1,696,000 |
1997/06/10 | 538 | 538 | 523 | 529 | 375,000 |
1997/06/09 | 528 | 530 | 519 | 519 | 286,000 |
1997/06/06 | 528 | 532 | 520 | 528 | 339,000 |
1997/06/05 | 530 | 530 | 525 | 528 | 245,000 |
1997/06/04 | 516 | 527 | 515 | 525 | 496,000 |
1997/06/03 | 520 | 530 | 501 | 514 | 418,000 |
1997/06/02 | 512 | 520 | 510 | 520 | 215,000 |
1997/05/30 | 516 | 520 | 506 | 515 | 157,000 |
1997/05/29 | 508 | 520 | 500 | 520 | 189,000 |
1997/05/28 | 497 | 528 | 496 | 528 | 408,000 |
1997/05/27 | 498 | 502 | 495 | 500 | 587,000 |
1997/05/26 | 501 | 508 | 498 | 501 | 503,000 |
1997/05/23 | 509 | 510 | 500 | 502 | 386,000 |
1997/05/22 | 502 | 511 | 500 | 510 | 512,000 |
1997/05/21 | 517 | 520 | 501 | 507 | 438,000 |
1997/05/20 | 521 | 532 | 516 | 516 | 238,000 |
1997/05/19 | 521 | 527 | 519 | 522 | 627,000 |
1997/05/16 | 510 | 524 | 510 | 519 | 446,000 |
1997/05/15 | 520 | 520 | 510 | 516 | 478,000 |
1997/05/14 | 524 | 530 | 517 | 530 | 338,000 |
1997/05/13 | 540 | 545 | 525 | 534 | 529,000 |
1997/05/12 | 521 | 540 | 510 | 540 | 837,000 |
1997/05/09 | 532 | 532 | 516 | 521 | 539,000 |
1997/05/08 | 521 | 525 | 517 | 522 | 618,000 |
1997/05/07 | 550 | 555 | 522 | 525 | 1,084,000 |
1997/05/06 | 530 | 572 | 530 | 549 | 1,587,000 |
1997/05/02 | 510 | 515 | 509 | 514 | 739,000 |
1997/05/01 | 507 | 518 | 507 | 518 | 628,000 |
1997/04/30 | 502 | 508 | 502 | 504 | 405,000 |
1997/04/28 | 497 | 497 | 490 | 497 | 106,000 |
1997/04/25 | 496 | 501 | 490 | 497 | 342,000 |
1997/04/24 | 502 | 508 | 499 | 506 | 785,000 |
1997/04/23 | 496 | 499 | 495 | 497 | 833,000 |
1997/04/22 | 500 | 501 | 494 | 494 | 359,000 |
1997/04/21 | 500 | 503 | 498 | 501 | 955,000 |
1997/04/18 | 496 | 500 | 491 | 500 | 553,000 |
1997/04/17 | 481 | 494 | 477 | 491 | 359,000 |
1997/04/16 | 488 | 489 | 481 | 481 | 598,000 |
1997/04/15 | 480 | 489 | 476 | 485 | 385,000 |
1997/04/14 | 474 | 479 | 470 | 475 | 295,000 |
1997/04/11 | 479 | 480 | 474 | 479 | 658,000 |
1997/04/10 | 485 | 493 | 479 | 479 | 819,000 |
1997/04/09 | 496 | 497 | 485 | 487 | 798,000 |
1997/04/08 | 483 | 497 | 482 | 497 | 817,000 |
1997/04/07 | 494 | 497 | 482 | 486 | 404,000 |
1997/04/04 | 506 | 507 | 490 | 490 | 551,000 |
1997/04/03 | 497 | 505 | 491 | 502 | 827,000 |
1997/04/02 | 482 | 499 | 476 | 499 | 466,000 |
1997/04/01 | 493 | 493 | 472 | 482 | 776,000 |
1997/03/31 | 492 | 503 | 488 | 491 | 599,000 |
1997/03/28 | 487 | 495 | 487 | 492 | 301,000 |
1997/03/27 | 497 | 497 | 476 | 491 | 718,000 |
1997/03/26 | 482 | 495 | 476 | 492 | 292,000 |
1997/03/25 | 475 | 498 | 475 | 491 | 313,000 |
1997/03/24 | 498 | 498 | 470 | 470 | 342,000 |
1997/03/21 | 490 | 492 | 484 | 490 | 181,000 |
1997/03/19 | 498 | 498 | 480 | 480 | 291,000 |
1997/03/18 | 475 | 500 | 475 | 499 | 677,000 |
1997/03/17 | 471 | 478 | 463 | 475 | 329,000 |
1997/03/14 | 449 | 460 | 449 | 456 | 1,753,000 |
1997/03/13 | 464 | 464 | 456 | 459 | 904,000 |
1997/03/12 | 476 | 478 | 456 | 465 | 483,000 |
1997/03/11 | 476 | 478 | 472 | 476 | 515,000 |
1997/03/10 | 476 | 478 | 466 | 471 | 419,000 |
1997/03/07 | 474 | 479 | 466 | 478 | 1,972,000 |
1997/03/06 | 486 | 493 | 470 | 471 | 572,000 |
1997/03/05 | 507 | 507 | 485 | 486 | 437,000 |
1997/03/04 | 497 | 512 | 496 | 507 | 397,000 |
1997/03/03 | 493 | 498 | 485 | 498 | 315,000 |
1997/02/28 | 512 | 512 | 495 | 498 | 724,000 |
1997/02/27 | 517 | 520 | 512 | 515 | 679,000 |
1997/02/26 | 520 | 527 | 516 | 527 | 472,000 |
1997/02/25 | 513 | 517 | 512 | 515 | 773,000 |
1997/02/24 | 512 | 518 | 510 | 514 | 1,033,000 |
1997/02/21 | 515 | 515 | 503 | 506 | 412,000 |
1997/02/20 | 510 | 516 | 508 | 515 | 488,000 |
1997/02/19 | 500 | 515 | 493 | 501 | 819,000 |
1997/02/18 | 504 | 509 | 502 | 506 | 468,000 |
1997/02/17 | 510 | 514 | 496 | 514 | 1,101,000 |
1997/02/14 | 509 | 510 | 495 | 504 | 985,000 |
1997/02/13 | 510 | 516 | 505 | 515 | 1,294,000 |
1997/02/12 | 491 | 499 | 490 | 499 | 701,000 |
1997/02/10 | 467 | 483 | 455 | 482 | 541,000 |
1997/02/07 | 474 | 484 | 451 | 472 | 422,000 |
1997/02/06 | 479 | 483 | 471 | 478 | 473,000 |
1997/02/05 | 495 | 495 | 478 | 478 | 555,000 |
1997/02/04 | 499 | 502 | 487 | 487 | 396,000 |
1997/02/03 | 494 | 495 | 481 | 489 | 338,000 |
1997/01/31 | 480 | 500 | 480 | 499 | 642,000 |
1997/01/30 | 495 | 500 | 475 | 480 | 821,000 |
1997/01/29 | 475 | 508 | 465 | 508 | 724,000 |
1997/01/28 | 455 | 483 | 450 | 480 | 732,000 |
1997/01/27 | 464 | 470 | 445 | 455 | 2,221,000 |
1997/01/24 | 467 | 475 | 464 | 473 | 789,000 |
1997/01/23 | 465 | 477 | 465 | 470 | 310,000 |
1997/01/22 | 443 | 478 | 443 | 470 | 772,000 |
1997/01/21 | 446 | 450 | 431 | 440 | 1,064,000 |
1997/01/20 | 452 | 455 | 431 | 445 | 750,000 |
1997/01/17 | 464 | 478 | 455 | 462 | 513,000 |
1997/01/16 | 462 | 469 | 457 | 464 | 592,000 |
1997/01/14 | 456 | 465 | 450 | 457 | 707,000 |
1997/01/13 | 426 | 460 | 421 | 460 | 1,147,000 |
1997/01/10 | 445 | 445 | 420 | 425 | 2,397,000 |
1997/01/09 | 470 | 472 | 450 | 450 | 1,019,000 |
1997/01/08 | 472 | 483 | 470 | 472 | 349,000 |
1997/01/07 | 490 | 490 | 472 | 472 | 1,113,000 |
1997/01/06 | 490 | 493 | 475 | 488 | 322,000 |