日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ