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 |
---|---|---|---|---|---|
2000/12/29 | 333 | 333 | 326 | 333 | 473,000 |
2000/12/28 | 330 | 332 | 325 | 329 | 816,000 |
2000/12/27 | 330 | 335 | 328 | 335 | 387,000 |
2000/12/26 | 338 | 338 | 331 | 337 | 380,000 |
2000/12/25 | 340 | 340 | 328 | 335 | 734,000 |
2000/12/22 | 323 | 326 | 320 | 326 | 967,000 |
2000/12/21 | 330 | 330 | 315 | 323 | 1,541,000 |
2000/12/20 | 335 | 338 | 332 | 332 | 935,000 |
2000/12/19 | 344 | 344 | 335 | 335 | 922,000 |
2000/12/18 | 348 | 349 | 342 | 346 | 720,000 |
2000/12/15 | 350 | 364 | 346 | 352 | 1,676,000 |
2000/12/14 | 367 | 368 | 352 | 352 | 812,000 |
2000/12/13 | 364 | 368 | 362 | 362 | 742,000 |
2000/12/12 | 369 | 372 | 365 | 365 | 896,000 |
2000/12/11 | 354 | 369 | 354 | 361 | 1,004,000 |
2000/12/08 | 368 | 368 | 350 | 359 | 3,519,000 |
2000/12/07 | 358 | 358 | 345 | 358 | 760,000 |
2000/12/06 | 374 | 377 | 359 | 359 | 1,212,000 |
2000/12/05 | 355 | 362 | 351 | 359 | 1,174,000 |
2000/12/04 | 350 | 360 | 350 | 351 | 1,025,000 |
2000/12/01 | 334 | 352 | 330 | 352 | 932,000 |
2000/11/30 | 330 | 337 | 327 | 335 | 677,000 |
2000/11/29 | 342 | 342 | 330 | 337 | 777,000 |
2000/11/28 | 346 | 347 | 338 | 345 | 680,000 |
2000/11/27 | 350 | 351 | 336 | 347 | 935,000 |
2000/11/24 | 325 | 345 | 325 | 345 | 845,000 |
2000/11/22 | 333 | 337 | 326 | 330 | 428,000 |
2000/11/21 | 324 | 330 | 322 | 330 | 920,000 |
2000/11/20 | 336 | 336 | 326 | 334 | 649,000 |
2000/11/17 | 343 | 343 | 333 | 337 | 1,180,000 |
2000/11/16 | 350 | 352 | 343 | 343 | 818,000 |
2000/11/15 | 357 | 358 | 345 | 349 | 545,000 |
2000/11/14 | 357 | 357 | 346 | 352 | 501,000 |
2000/11/13 | 355 | 360 | 345 | 358 | 820,000 |
2000/11/10 | 355 | 365 | 354 | 365 | 946,000 |
2000/11/09 | 377 | 378 | 360 | 360 | 557,000 |
2000/11/08 | 368 | 374 | 367 | 372 | 417,000 |
2000/11/07 | 364 | 370 | 364 | 370 | 360,000 |
2000/11/06 | 367 | 378 | 363 | 370 | 739,000 |
2000/11/02 | 357 | 365 | 355 | 357 | 553,000 |
2000/11/01 | 353 | 358 | 351 | 357 | 833,000 |
2000/10/31 | 330 | 358 | 329 | 358 | 2,340,000 |
2000/10/30 | 330 | 331 | 302 | 327 | 2,277,000 |
2000/10/27 | 363 | 364 | 335 | 336 | 1,407,000 |
2000/10/26 | 358 | 366 | 355 | 365 | 682,000 |
2000/10/25 | 380 | 380 | 360 | 363 | 583,000 |
2000/10/24 | 373 | 380 | 373 | 376 | 360,000 |
2000/10/23 | 378 | 384 | 375 | 378 | 544,000 |
2000/10/20 | 369 | 380 | 369 | 376 | 924,000 |
2000/10/19 | 363 | 367 | 355 | 364 | 719,000 |
2000/10/18 | 370 | 371 | 360 | 363 | 789,000 |
2000/10/17 | 379 | 380 | 376 | 379 | 735,000 |
2000/10/16 | 375 | 378 | 371 | 374 | 417,000 |
2000/10/13 | 366 | 370 | 363 | 365 | 1,268,000 |
2000/10/12 | 368 | 380 | 368 | 376 | 874,000 |
2000/10/11 | 380 | 380 | 365 | 372 | 914,000 |
2000/10/10 | 388 | 388 | 376 | 380 | 982,000 |
2000/10/06 | 390 | 394 | 387 | 388 | 838,000 |
2000/10/05 | 398 | 398 | 391 | 397 | 962,000 |
2000/10/04 | 394 | 397 | 386 | 395 | 2,146,000 |
2000/10/03 | 381 | 397 | 381 | 394 | 1,767,000 |
2000/10/02 | 380 | 380 | 375 | 380 | 1,322,000 |
2000/09/29 | 386 | 393 | 378 | 386 | 2,352,000 |
2000/09/28 | 375 | 377 | 372 | 375 | 857,000 |
2000/09/27 | 373 | 385 | 368 | 380 | 1,363,000 |
2000/09/26 | 370 | 375 | 367 | 369 | 310,000 |
2000/09/25 | 376 | 378 | 369 | 372 | 592,000 |
2000/09/22 | 375 | 379 | 366 | 366 | 877,000 |
2000/09/21 | 386 | 387 | 377 | 379 | 618,000 |
2000/09/20 | 380 | 392 | 380 | 392 | 1,044,000 |
2000/09/19 | 375 | 380 | 370 | 380 | 686,000 |
2000/09/18 | 379 | 379 | 374 | 378 | 476,000 |
2000/09/14 | 383 | 384 | 377 | 380 | 697,000 |
2000/09/13 | 373 | 379 | 372 | 379 | 723,000 |
2000/09/12 | 382 | 382 | 372 | 373 | 741,000 |
2000/09/11 | 393 | 393 | 373 | 377 | 661,000 |
2000/09/08 | 402 | 402 | 393 | 393 | 2,719,000 |
2000/09/07 | 374 | 383 | 373 | 382 | 738,000 |
2000/09/06 | 384 | 385 | 367 | 371 | 1,424,000 |
2000/09/05 | 387 | 390 | 380 | 386 | 578,000 |
2000/09/04 | 390 | 394 | 381 | 392 | 831,000 |
2000/09/01 | 399 | 400 | 386 | 390 | 1,188,000 |
2000/08/31 | 399 | 404 | 396 | 399 | 816,000 |
2000/08/30 | 411 | 413 | 398 | 400 | 776,000 |
2000/08/29 | 405 | 420 | 402 | 420 | 1,315,000 |
2000/08/28 | 416 | 416 | 407 | 410 | 1,053,000 |
2000/08/25 | 419 | 420 | 416 | 420 | 930,000 |
2000/08/24 | 408 | 423 | 407 | 419 | 1,043,000 |
2000/08/23 | 409 | 417 | 408 | 412 | 747,000 |
2000/08/22 | 415 | 419 | 408 | 419 | 642,000 |
2000/08/21 | 410 | 420 | 410 | 420 | 705,000 |
2000/08/18 | 422 | 423 | 411 | 420 | 915,000 |
2000/08/17 | 425 | 426 | 405 | 412 | 1,091,000 |
2000/08/16 | 419 | 427 | 411 | 423 | 769,000 |
2000/08/15 | 403 | 420 | 403 | 419 | 1,630,000 |
2000/08/14 | 408 | 412 | 392 | 397 | 817,000 |
2000/08/11 | 394 | 410 | 394 | 408 | 1,147,000 |
2000/08/10 | 389 | 397 | 387 | 394 | 925,000 |
2000/08/09 | 380 | 383 | 378 | 380 | 779,000 |
2000/08/08 | 386 | 390 | 375 | 381 | 1,005,000 |
2000/08/07 | 380 | 396 | 380 | 396 | 834,000 |
2000/08/04 | 375 | 379 | 375 | 376 | 621,000 |
2000/08/03 | 387 | 387 | 375 | 379 | 632,000 |
2000/08/02 | 390 | 390 | 380 | 385 | 795,000 |
2000/08/01 | 375 | 393 | 375 | 390 | 894,000 |
2000/07/31 | 366 | 382 | 362 | 371 | 1,408,000 |
2000/07/28 | 384 | 400 | 379 | 396 | 2,399,000 |
2000/07/27 | 368 | 380 | 363 | 380 | 2,081,000 |
2000/07/26 | 390 | 393 | 373 | 373 | 2,291,000 |
2000/07/25 | 395 | 396 | 387 | 390 | 3,042,000 |
2000/07/24 | 400 | 400 | 386 | 390 | 1,779,000 |
2000/07/21 | 405 | 410 | 400 | 401 | 2,256,000 |
2000/07/19 | 410 | 414 | 399 | 402 | 4,202,000 |
2000/07/18 | 424 | 429 | 412 | 419 | 2,739,000 |
2000/07/17 | 442 | 443 | 419 | 424 | 4,963,000 |
2000/07/14 | 431 | 443 | 430 | 437 | 1,576,000 |
2000/07/13 | 447 | 447 | 425 | 435 | 3,221,000 |
2000/07/12 | 459 | 461 | 448 | 451 | 5,656,000 |
2000/07/11 | 458 | 458 | 448 | 455 | 2,990,000 |
2000/07/10 | 460 | 463 | 454 | 459 | 953,000 |
2000/07/07 | 460 | 467 | 454 | 459 | 4,740,000 |
2000/07/06 | 463 | 467 | 448 | 459 | 6,435,000 |
2000/07/05 | 473 | 476 | 461 | 468 | 7,157,000 |
2000/07/04 | 462 | 470 | 458 | 458 | 3,070,000 |
2000/07/03 | 468 | 468 | 452 | 458 | 5,035,000 |
2000/06/30 | 462 | 466 | 459 | 464 | 1,585,000 |
2000/06/29 | 462 | 468 | 461 | 467 | 2,519,000 |
2000/06/28 | 450 | 464 | 450 | 460 | 5,000,000 |
2000/06/27 | 441 | 448 | 439 | 448 | 1,119,000 |
2000/06/26 | 444 | 445 | 437 | 443 | 746,000 |
2000/06/23 | 442 | 448 | 441 | 448 | 1,204,000 |
2000/06/22 | 451 | 453 | 439 | 448 | 3,448,000 |
2000/06/21 | 439 | 454 | 438 | 448 | 4,700,000 |
2000/06/20 | 425 | 437 | 425 | 437 | 1,878,000 |
2000/06/19 | 412 | 422 | 411 | 422 | 942,000 |
2000/06/16 | 415 | 422 | 412 | 420 | 1,804,000 |
2000/06/15 | 421 | 424 | 412 | 420 | 2,350,000 |
2000/06/14 | 434 | 442 | 426 | 431 | 4,650,000 |
2000/06/13 | 435 | 445 | 429 | 433 | 5,960,000 |
2000/06/12 | 434 | 437 | 429 | 434 | 4,233,000 |
2000/06/09 | 430 | 435 | 428 | 434 | 3,789,000 |
2000/06/08 | 433 | 437 | 420 | 430 | 4,050,000 |
2000/06/07 | 427 | 430 | 420 | 428 | 1,435,000 |
2000/06/06 | 422 | 432 | 417 | 430 | 3,697,000 |
2000/06/05 | 419 | 429 | 417 | 422 | 8,469,000 |
2000/06/02 | 400 | 408 | 396 | 406 | 7,001,000 |
2000/06/01 | 391 | 395 | 385 | 395 | 984,000 |
2000/05/31 | 395 | 397 | 380 | 391 | 1,948,000 |
2000/05/30 | 390 | 395 | 384 | 391 | 2,665,000 |
2000/05/29 | 388 | 390 | 383 | 387 | 1,364,000 |
2000/05/26 | 383 | 390 | 379 | 387 | 3,366,000 |
2000/05/25 | 383 | 392 | 380 | 390 | 5,686,000 |
2000/05/24 | 364 | 375 | 359 | 373 | 3,135,000 |
2000/05/23 | 357 | 364 | 355 | 364 | 1,506,000 |
2000/05/22 | 360 | 360 | 341 | 354 | 2,007,000 |
2000/05/19 | 367 | 367 | 358 | 363 | 1,368,000 |
2000/05/18 | 378 | 380 | 363 | 367 | 1,399,000 |
2000/05/17 | 377 | 384 | 371 | 380 | 3,061,000 |
2000/05/16 | 373 | 375 | 367 | 372 | 3,453,000 |
2000/05/15 | 363 | 373 | 360 | 368 | 3,940,000 |
2000/05/12 | 341 | 351 | 340 | 348 | 2,700,000 |
2000/05/11 | 331 | 335 | 320 | 330 | 2,288,000 |
2000/05/10 | 350 | 351 | 334 | 340 | 1,092,000 |
2000/05/09 | 360 | 360 | 346 | 350 | 1,072,000 |
2000/05/08 | 358 | 360 | 353 | 356 | 963,000 |
2000/05/02 | 353 | 354 | 345 | 353 | 1,180,000 |
2000/05/01 | 331 | 350 | 328 | 350 | 822,000 |
2000/04/28 | 325 | 328 | 318 | 324 | 1,725,000 |
2000/04/27 | 331 | 334 | 322 | 325 | 1,136,000 |
2000/04/26 | 332 | 334 | 321 | 331 | 2,143,000 |
2000/04/25 | 345 | 345 | 326 | 332 | 1,400,000 |
2000/04/24 | 341 | 350 | 340 | 342 | 1,199,000 |
2000/04/21 | 340 | 342 | 311 | 311 | 2,786,000 |
2000/04/20 | 342 | 347 | 337 | 347 | 1,309,000 |
2000/04/19 | 340 | 349 | 340 | 344 | 1,075,000 |
2000/04/18 | 342 | 347 | 333 | 344 | 1,322,000 |
2000/04/17 | 346 | 352 | 324 | 352 | 2,460,000 |
2000/04/14 | 370 | 372 | 360 | 367 | 2,484,000 |
2000/04/13 | 380 | 382 | 368 | 375 | 2,123,000 |
2000/04/12 | 372 | 381 | 372 | 381 | 3,655,000 |
2000/04/11 | 361 | 362 | 355 | 362 | 1,267,000 |
2000/04/10 | 358 | 364 | 357 | 364 | 993,000 |
2000/04/07 | 354 | 357 | 349 | 353 | 1,056,000 |
2000/04/06 | 360 | 360 | 350 | 357 | 1,687,000 |
2000/04/05 | 357 | 361 | 351 | 360 | 1,708,000 |
2000/04/04 | 355 | 369 | 351 | 357 | 3,046,000 |
2000/04/03 | 346 | 360 | 343 | 352 | 2,045,000 |
2000/03/31 | 345 | 347 | 336 | 346 | 1,814,000 |
2000/03/30 | 357 | 365 | 338 | 347 | 2,831,000 |
2000/03/29 | 342 | 358 | 335 | 347 | 2,817,000 |
2000/03/28 | 338 | 339 | 326 | 332 | 1,779,000 |
2000/03/27 | 340 | 341 | 336 | 339 | 1,675,000 |
2000/03/24 | 341 | 344 | 339 | 340 | 2,191,000 |
2000/03/23 | 350 | 352 | 339 | 339 | 1,225,000 |
2000/03/22 | 341 | 358 | 341 | 351 | 1,456,000 |
2000/03/21 | 353 | 358 | 335 | 339 | 2,377,000 |
2000/03/17 | 365 | 380 | 363 | 365 | 1,337,000 |
2000/03/16 | 365 | 370 | 352 | 362 | 1,041,000 |
2000/03/15 | 356 | 360 | 338 | 360 | 1,888,000 |
2000/03/14 | 380 | 380 | 367 | 374 | 1,572,000 |
2000/03/13 | 405 | 405 | 381 | 395 | 1,947,000 |
2000/03/10 | 410 | 412 | 403 | 409 | 3,998,000 |
2000/03/09 | 421 | 422 | 405 | 408 | 1,175,000 |
2000/03/08 | 420 | 421 | 415 | 418 | 1,566,000 |
2000/03/07 | 430 | 434 | 416 | 423 | 2,056,000 |
2000/03/06 | 432 | 446 | 419 | 430 | 1,622,000 |
2000/03/03 | 430 | 433 | 425 | 427 | 685,000 |
2000/03/02 | 430 | 440 | 420 | 438 | 1,065,000 |
2000/03/01 | 449 | 454 | 436 | 445 | 1,208,000 |
2000/02/29 | 433 | 454 | 430 | 454 | 2,269,000 |
2000/02/28 | 408 | 434 | 385 | 433 | 2,851,000 |
2000/02/25 | 425 | 430 | 409 | 418 | 1,824,000 |
2000/02/24 | 425 | 435 | 425 | 435 | 757,000 |
2000/02/23 | 425 | 437 | 410 | 437 | 2,225,000 |
2000/02/22 | 430 | 435 | 426 | 430 | 906,000 |
2000/02/21 | 460 | 460 | 431 | 439 | 1,382,000 |
2000/02/18 | 466 | 480 | 460 | 480 | 988,000 |
2000/02/17 | 470 | 480 | 469 | 471 | 1,076,000 |
2000/02/16 | 473 | 475 | 462 | 472 | 923,000 |
2000/02/15 | 460 | 480 | 455 | 463 | 1,231,000 |
2000/02/14 | 470 | 476 | 463 | 465 | 788,000 |
2000/02/10 | 471 | 479 | 465 | 473 | 1,328,000 |
2000/02/09 | 503 | 503 | 479 | 479 | 1,006,000 |
2000/02/08 | 503 | 504 | 485 | 488 | 688,000 |
2000/02/07 | 476 | 515 | 475 | 514 | 1,140,000 |
2000/02/04 | 485 | 486 | 473 | 475 | 921,000 |
2000/02/03 | 486 | 489 | 476 | 485 | 890,000 |
2000/02/02 | 490 | 500 | 485 | 489 | 727,000 |
2000/02/01 | 490 | 490 | 469 | 475 | 1,058,000 |
2000/01/31 | 491 | 501 | 489 | 496 | 756,000 |
2000/01/28 | 512 | 512 | 495 | 506 | 1,025,000 |
2000/01/27 | 506 | 512 | 503 | 508 | 1,892,000 |
2000/01/26 | 520 | 520 | 505 | 515 | 1,132,000 |
2000/01/25 | 505 | 522 | 499 | 520 | 2,965,000 |
2000/01/24 | 480 | 496 | 476 | 495 | 867,000 |
2000/01/21 | 475 | 485 | 473 | 485 | 1,142,000 |
2000/01/20 | 480 | 489 | 475 | 489 | 582,000 |
2000/01/19 | 490 | 490 | 477 | 480 | 687,000 |
2000/01/18 | 490 | 495 | 485 | 495 | 970,000 |
2000/01/17 | 498 | 505 | 492 | 500 | 880,000 |
2000/01/14 | 493 | 498 | 492 | 493 | 1,048,000 |
2000/01/13 | 500 | 501 | 495 | 500 | 1,214,000 |
2000/01/12 | 500 | 507 | 500 | 507 | 1,220,000 |
2000/01/11 | 510 | 521 | 505 | 514 | 1,768,000 |
2000/01/07 | 498 | 499 | 487 | 495 | 1,415,000 |
2000/01/06 | 501 | 503 | 495 | 498 | 1,390,000 |
2000/01/05 | 506 | 512 | 490 | 508 | 2,825,000 |
2000/01/04 | 538 | 539 | 515 | 525 | 1,248,000 |