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 |
|---|---|---|---|---|---|
| 2003/12/30 | 236 | 237 | 235 | 235 | 1,125,000 |
| 2003/12/29 | 232 | 234 | 230 | 233 | 1,175,000 |
| 2003/12/26 | 225 | 229 | 225 | 229 | 1,061,000 |
| 2003/12/25 | 224 | 225 | 223 | 224 | 1,256,000 |
| 2003/12/24 | 225 | 226 | 222 | 225 | 1,234,000 |
| 2003/12/22 | 224 | 225 | 222 | 224 | 1,252,000 |
| 2003/12/19 | 228 | 229 | 223 | 224 | 1,920,000 |
| 2003/12/18 | 226 | 226 | 223 | 225 | 1,357,000 |
| 2003/12/17 | 228 | 228 | 225 | 226 | 1,357,000 |
| 2003/12/16 | 224 | 227 | 224 | 225 | 1,339,000 |
| 2003/12/15 | 231 | 233 | 229 | 233 | 2,283,000 |
| 2003/12/12 | 222 | 228 | 221 | 225 | 5,547,000 |
| 2003/12/11 | 231 | 232 | 220 | 223 | 4,148,000 |
| 2003/12/10 | 239 | 239 | 229 | 232 | 2,429,000 |
| 2003/12/09 | 238 | 238 | 232 | 236 | 1,503,000 |
| 2003/12/08 | 240 | 243 | 234 | 236 | 2,031,000 |
| 2003/12/05 | 245 | 247 | 242 | 247 | 1,418,000 |
| 2003/12/04 | 240 | 246 | 239 | 241 | 1,197,000 |
| 2003/12/03 | 237 | 242 | 237 | 240 | 637,000 |
| 2003/12/02 | 243 | 248 | 237 | 238 | 2,703,000 |
| 2003/12/01 | 232 | 243 | 231 | 242 | 1,279,000 |
| 2003/11/28 | 238 | 239 | 235 | 236 | 849,000 |
| 2003/11/27 | 240 | 242 | 237 | 237 | 1,262,000 |
| 2003/11/26 | 236 | 245 | 236 | 241 | 1,259,000 |
| 2003/11/25 | 244 | 244 | 238 | 239 | 1,152,000 |
| 2003/11/21 | 233 | 235 | 231 | 231 | 1,449,000 |
| 2003/11/20 | 240 | 241 | 231 | 235 | 1,866,000 |
| 2003/11/19 | 232 | 239 | 229 | 235 | 2,242,000 |
| 2003/11/18 | 229 | 234 | 227 | 233 | 1,625,000 |
| 2003/11/17 | 238 | 238 | 229 | 229 | 1,853,000 |
| 2003/11/14 | 245 | 252 | 242 | 243 | 2,529,000 |
| 2003/11/13 | 253 | 254 | 247 | 250 | 1,687,000 |
| 2003/11/12 | 252 | 255 | 247 | 250 | 1,339,000 |
| 2003/11/11 | 258 | 259 | 245 | 251 | 2,381,000 |
| 2003/11/10 | 270 | 270 | 262 | 264 | 2,026,000 |
| 2003/11/07 | 273 | 276 | 271 | 272 | 1,175,000 |
| 2003/11/06 | 282 | 283 | 271 | 272 | 1,463,000 |
| 2003/11/05 | 285 | 286 | 279 | 284 | 2,752,000 |
| 2003/11/04 | 281 | 289 | 278 | 288 | 2,897,000 |
| 2003/10/31 | 279 | 282 | 271 | 271 | 1,403,000 |
| 2003/10/30 | 280 | 283 | 276 | 278 | 1,571,000 |
| 2003/10/29 | 278 | 285 | 278 | 285 | 1,830,000 |
| 2003/10/28 | 273 | 279 | 273 | 279 | 891,000 |
| 2003/10/27 | 273 | 277 | 272 | 277 | 1,276,000 |
| 2003/10/24 | 275 | 277 | 269 | 274 | 1,768,000 |
| 2003/10/23 | 278 | 283 | 271 | 278 | 2,839,000 |
| 2003/10/22 | 292 | 292 | 286 | 291 | 2,041,000 |
| 2003/10/21 | 293 | 298 | 284 | 292 | 3,095,000 |
| 2003/10/20 | 280 | 293 | 277 | 292 | 4,539,000 |
| 2003/10/17 | 273 | 280 | 272 | 277 | 3,133,000 |
| 2003/10/16 | 268 | 271 | 265 | 271 | 1,802,000 |
| 2003/10/15 | 270 | 272 | 267 | 271 | 2,435,000 |
| 2003/10/14 | 268 | 270 | 266 | 268 | 2,707,000 |
| 2003/10/10 | 262 | 268 | 262 | 264 | 2,059,000 |
| 2003/10/09 | 261 | 267 | 261 | 265 | 1,580,000 |
| 2003/10/08 | 261 | 268 | 261 | 264 | 1,551,000 |
| 2003/10/07 | 267 | 268 | 263 | 266 | 1,914,000 |
| 2003/10/06 | 260 | 267 | 260 | 263 | 2,056,000 |
| 2003/10/03 | 253 | 257 | 253 | 257 | 1,532,000 |
| 2003/10/02 | 254 | 256 | 253 | 253 | 1,280,000 |
| 2003/10/01 | 253 | 254 | 247 | 249 | 961,000 |
| 2003/09/30 | 248 | 252 | 247 | 248 | 986,000 |
| 2003/09/29 | 250 | 251 | 246 | 248 | 1,278,000 |
| 2003/09/26 | 246 | 254 | 245 | 254 | 1,288,000 |
| 2003/09/25 | 253 | 253 | 247 | 249 | 1,337,000 |
| 2003/09/24 | 258 | 259 | 252 | 258 | 1,785,000 |
| 2003/09/22 | 266 | 266 | 252 | 254 | 2,551,000 |
| 2003/09/19 | 266 | 266 | 261 | 266 | 2,306,000 |
| 2003/09/18 | 262 | 264 | 260 | 262 | 1,929,000 |
| 2003/09/17 | 266 | 267 | 261 | 262 | 1,872,000 |
| 2003/09/16 | 265 | 265 | 261 | 263 | 2,131,000 |
| 2003/09/12 | 260 | 262 | 258 | 259 | 4,097,000 |
| 2003/09/11 | 260 | 260 | 255 | 255 | 2,204,000 |
| 2003/09/10 | 261 | 263 | 259 | 261 | 1,623,000 |
| 2003/09/09 | 262 | 265 | 257 | 259 | 3,554,000 |
| 2003/09/08 | 255 | 261 | 253 | 261 | 1,089,000 |
| 2003/09/05 | 261 | 263 | 255 | 257 | 2,382,000 |
| 2003/09/04 | 265 | 266 | 263 | 263 | 959,000 |
| 2003/09/03 | 268 | 269 | 263 | 268 | 2,982,000 |
| 2003/09/02 | 272 | 272 | 262 | 264 | 4,482,000 |
| 2003/09/01 | 263 | 270 | 261 | 270 | 3,948,000 |
| 2003/08/29 | 259 | 261 | 257 | 260 | 1,825,000 |
| 2003/08/28 | 258 | 259 | 253 | 254 | 1,080,000 |
| 2003/08/27 | 258 | 262 | 257 | 257 | 1,842,000 |
| 2003/08/26 | 251 | 257 | 249 | 255 | 2,360,000 |
| 2003/08/25 | 252 | 253 | 248 | 251 | 2,480,000 |
| 2003/08/22 | 259 | 259 | 252 | 252 | 1,987,000 |
| 2003/08/21 | 258 | 262 | 257 | 259 | 2,091,000 |
| 2003/08/20 | 260 | 267 | 257 | 263 | 3,837,000 |
| 2003/08/19 | 257 | 262 | 256 | 259 | 3,997,000 |
| 2003/08/18 | 249 | 253 | 248 | 252 | 2,508,000 |
| 2003/08/15 | 251 | 254 | 246 | 246 | 1,759,000 |
| 2003/08/14 | 248 | 254 | 244 | 252 | 1,572,000 |
| 2003/08/13 | 244 | 248 | 243 | 248 | 930,000 |
| 2003/08/12 | 248 | 248 | 240 | 242 | 1,691,000 |
| 2003/08/11 | 242 | 247 | 242 | 245 | 770,000 |
| 2003/08/08 | 240 | 244 | 239 | 242 | 1,552,000 |
| 2003/08/07 | 243 | 243 | 238 | 240 | 1,194,000 |
| 2003/08/06 | 239 | 245 | 236 | 243 | 2,797,000 |
| 2003/08/05 | 247 | 247 | 239 | 240 | 2,101,000 |
| 2003/08/04 | 241 | 250 | 240 | 248 | 2,076,000 |
| 2003/08/01 | 247 | 250 | 245 | 246 | 2,492,000 |
| 2003/07/31 | 253 | 253 | 242 | 246 | 2,900,000 |
| 2003/07/30 | 252 | 257 | 250 | 253 | 3,017,000 |
| 2003/07/29 | 251 | 253 | 248 | 250 | 1,677,000 |
| 2003/07/28 | 250 | 250 | 246 | 250 | 1,201,000 |
| 2003/07/25 | 248 | 248 | 239 | 242 | 2,254,000 |
| 2003/07/24 | 251 | 253 | 246 | 249 | 1,703,000 |
| 2003/07/23 | 240 | 248 | 239 | 247 | 1,706,000 |
| 2003/07/22 | 239 | 239 | 232 | 236 | 1,297,000 |
| 2003/07/18 | 231 | 241 | 227 | 239 | 1,815,000 |
| 2003/07/17 | 246 | 246 | 235 | 236 | 1,710,000 |
| 2003/07/16 | 257 | 257 | 247 | 250 | 1,486,000 |
| 2003/07/15 | 262 | 264 | 252 | 252 | 2,203,000 |
| 2003/07/14 | 254 | 256 | 252 | 252 | 1,048,000 |
| 2003/07/11 | 259 | 259 | 250 | 251 | 2,692,000 |
| 2003/07/10 | 261 | 266 | 260 | 262 | 2,183,000 |
| 2003/07/09 | 270 | 271 | 258 | 265 | 2,896,000 |
| 2003/07/08 | 274 | 275 | 265 | 269 | 7,827,000 |
| 2003/07/07 | 253 | 265 | 253 | 263 | 3,238,000 |
| 2003/07/04 | 245 | 257 | 244 | 256 | 2,873,000 |
| 2003/07/03 | 264 | 267 | 243 | 246 | 5,767,000 |
| 2003/07/02 | 261 | 261 | 258 | 259 | 4,935,000 |
| 2003/07/01 | 256 | 263 | 255 | 256 | 9,601,000 |
| 2003/06/30 | 255 | 270 | 252 | 263 | 11,661,000 |
| 2003/06/27 | 239 | 241 | 237 | 240 | 2,757,000 |
| 2003/06/26 | 232 | 234 | 228 | 234 | 1,723,000 |
| 2003/06/25 | 231 | 233 | 229 | 230 | 1,808,000 |
| 2003/06/24 | 231 | 232 | 226 | 228 | 1,879,000 |
| 2003/06/23 | 228 | 235 | 227 | 234 | 2,128,000 |
| 2003/06/20 | 228 | 228 | 226 | 227 | 1,385,000 |
| 2003/06/19 | 231 | 231 | 227 | 228 | 840,000 |
| 2003/06/18 | 232 | 234 | 228 | 230 | 1,975,000 |
| 2003/06/17 | 235 | 236 | 229 | 230 | 1,747,000 |
| 2003/06/16 | 231 | 233 | 228 | 230 | 902,000 |
| 2003/06/13 | 228 | 238 | 228 | 235 | 3,611,000 |
| 2003/06/12 | 239 | 240 | 227 | 229 | 1,733,000 |
| 2003/06/11 | 236 | 240 | 235 | 235 | 2,502,000 |
| 2003/06/10 | 230 | 235 | 226 | 232 | 1,878,000 |
| 2003/06/09 | 230 | 235 | 227 | 233 | 2,105,000 |
| 2003/06/06 | 224 | 229 | 223 | 229 | 1,816,000 |
| 2003/06/05 | 224 | 224 | 221 | 224 | 1,479,000 |
| 2003/06/04 | 223 | 224 | 219 | 221 | 1,909,000 |
| 2003/06/03 | 227 | 228 | 223 | 224 | 1,944,000 |
| 2003/06/02 | 227 | 232 | 227 | 232 | 4,485,000 |
| 2003/05/30 | 218 | 225 | 218 | 225 | 5,363,000 |
| 2003/05/29 | 216 | 216 | 211 | 216 | 1,733,000 |
| 2003/05/28 | 213 | 216 | 211 | 213 | 1,835,000 |
| 2003/05/27 | 210 | 211 | 206 | 207 | 632,000 |
| 2003/05/26 | 211 | 213 | 210 | 211 | 924,000 |
| 2003/05/23 | 208 | 213 | 206 | 208 | 1,968,000 |
| 2003/05/22 | 204 | 206 | 203 | 205 | 1,795,000 |
| 2003/05/21 | 204 | 205 | 201 | 201 | 1,321,000 |
| 2003/05/20 | 203 | 205 | 202 | 203 | 1,429,000 |
| 2003/05/19 | 207 | 211 | 204 | 206 | 1,580,000 |
| 2003/05/16 | 206 | 212 | 206 | 209 | 2,359,000 |
| 2003/05/15 | 213 | 214 | 207 | 210 | 1,571,000 |
| 2003/05/14 | 213 | 217 | 211 | 217 | 1,664,000 |
| 2003/05/13 | 214 | 219 | 213 | 213 | 2,872,000 |
| 2003/05/12 | 211 | 213 | 209 | 212 | 2,897,000 |
| 2003/05/09 | 210 | 210 | 205 | 209 | 2,399,000 |
| 2003/05/08 | 203 | 209 | 203 | 207 | 2,389,000 |
| 2003/05/07 | 205 | 211 | 204 | 210 | 3,174,000 |
| 2003/05/06 | 206 | 207 | 203 | 204 | 1,550,000 |
| 2003/05/02 | 204 | 204 | 200 | 201 | 1,589,000 |
| 2003/05/01 | 202 | 208 | 200 | 206 | 1,867,000 |
| 2003/04/30 | 197 | 204 | 195 | 204 | 3,812,000 |
| 2003/04/28 | 193 | 195 | 190 | 191 | 1,538,000 |
| 2003/04/25 | 194 | 200 | 192 | 197 | 3,487,000 |
| 2003/04/24 | 197 | 205 | 194 | 201 | 4,175,000 |
| 2003/04/23 | 195 | 200 | 193 | 194 | 1,555,000 |
| 2003/04/22 | 199 | 199 | 193 | 195 | 928,000 |
| 2003/04/21 | 195 | 201 | 194 | 200 | 1,189,000 |
| 2003/04/18 | 196 | 197 | 192 | 192 | 1,429,000 |
| 2003/04/17 | 197 | 197 | 193 | 195 | 1,676,000 |
| 2003/04/16 | 192 | 199 | 191 | 197 | 3,104,000 |
| 2003/04/15 | 194 | 195 | 185 | 188 | 3,053,000 |
| 2003/04/14 | 195 | 200 | 191 | 193 | 1,945,000 |
| 2003/04/11 | 200 | 201 | 196 | 198 | 2,247,000 |
| 2003/04/10 | 205 | 205 | 200 | 202 | 1,552,000 |
| 2003/04/09 | 202 | 207 | 201 | 207 | 1,240,000 |
| 2003/04/08 | 205 | 206 | 201 | 204 | 991,000 |
| 2003/04/07 | 202 | 207 | 201 | 207 | 936,000 |
| 2003/04/04 | 199 | 201 | 198 | 200 | 1,076,000 |
| 2003/04/03 | 202 | 202 | 198 | 198 | 1,330,000 |
| 2003/04/02 | 202 | 202 | 197 | 198 | 3,089,000 |
| 2003/04/01 | 200 | 205 | 200 | 204 | 918,000 |
| 2003/03/31 | 210 | 211 | 202 | 204 | 1,094,000 |
| 2003/03/28 | 213 | 215 | 210 | 212 | 758,000 |
| 2003/03/27 | 211 | 217 | 211 | 217 | 707,000 |
| 2003/03/26 | 215 | 215 | 212 | 215 | 692,000 |
| 2003/03/25 | 210 | 218 | 210 | 214 | 1,374,000 |
| 2003/03/24 | 213 | 218 | 212 | 218 | 1,564,000 |
| 2003/03/20 | 210 | 212 | 205 | 207 | 2,186,000 |
| 2003/03/19 | 206 | 207 | 203 | 207 | 1,040,000 |
| 2003/03/18 | 206 | 208 | 204 | 206 | 1,140,000 |
| 2003/03/17 | 206 | 207 | 201 | 201 | 528,000 |
| 2003/03/14 | 204 | 209 | 204 | 204 | 4,058,000 |
| 2003/03/13 | 201 | 204 | 201 | 203 | 705,000 |
| 2003/03/12 | 200 | 204 | 200 | 200 | 1,517,000 |
| 2003/03/11 | 197 | 203 | 196 | 198 | 1,022,000 |
| 2003/03/10 | 203 | 205 | 199 | 199 | 1,600,000 |
| 2003/03/07 | 215 | 215 | 208 | 209 | 1,358,000 |
| 2003/03/06 | 215 | 219 | 215 | 216 | 1,931,000 |
| 2003/03/05 | 212 | 215 | 211 | 213 | 1,102,000 |
| 2003/03/04 | 214 | 216 | 212 | 215 | 1,545,000 |
| 2003/03/03 | 210 | 215 | 210 | 215 | 1,234,000 |
| 2003/02/28 | 207 | 211 | 206 | 210 | 1,834,000 |
| 2003/02/27 | 205 | 207 | 203 | 205 | 1,959,000 |
| 2003/02/26 | 203 | 207 | 203 | 205 | 1,988,000 |
| 2003/02/25 | 210 | 210 | 201 | 202 | 2,140,000 |
| 2003/02/24 | 211 | 213 | 209 | 210 | 832,000 |
| 2003/02/21 | 211 | 213 | 208 | 209 | 2,538,000 |
| 2003/02/20 | 218 | 218 | 212 | 215 | 1,339,000 |
| 2003/02/19 | 222 | 222 | 216 | 217 | 1,044,000 |
| 2003/02/18 | 224 | 224 | 216 | 219 | 2,353,000 |
| 2003/02/17 | 219 | 227 | 217 | 224 | 5,711,000 |
| 2003/02/14 | 207 | 214 | 206 | 210 | 3,864,000 |
| 2003/02/13 | 210 | 210 | 205 | 206 | 2,396,000 |
| 2003/02/12 | 204 | 210 | 203 | 210 | 2,122,000 |
| 2003/02/10 | 199 | 203 | 199 | 201 | 1,977,000 |
| 2003/02/07 | 204 | 206 | 198 | 200 | 2,816,000 |
| 2003/02/06 | 211 | 214 | 203 | 206 | 2,673,000 |
| 2003/02/05 | 212 | 215 | 209 | 214 | 1,019,000 |
| 2003/02/04 | 215 | 216 | 210 | 210 | 1,338,000 |
| 2003/02/03 | 203 | 212 | 202 | 212 | 1,521,000 |
| 2003/01/31 | 201 | 206 | 200 | 202 | 1,697,000 |
| 2003/01/30 | 207 | 210 | 205 | 205 | 645,000 |
| 2003/01/29 | 218 | 218 | 207 | 209 | 1,248,000 |
| 2003/01/28 | 215 | 220 | 214 | 214 | 1,448,000 |
| 2003/01/27 | 228 | 229 | 221 | 224 | 1,278,000 |
| 2003/01/24 | 235 | 236 | 231 | 234 | 1,636,000 |
| 2003/01/23 | 235 | 238 | 231 | 235 | 1,711,000 |
| 2003/01/22 | 229 | 235 | 228 | 234 | 1,073,000 |
| 2003/01/21 | 226 | 236 | 226 | 233 | 763,000 |
| 2003/01/20 | 227 | 233 | 224 | 225 | 1,367,000 |
| 2003/01/17 | 231 | 240 | 231 | 237 | 1,262,000 |
| 2003/01/16 | 229 | 236 | 226 | 236 | 1,855,000 |
| 2003/01/15 | 220 | 231 | 218 | 229 | 1,221,000 |
| 2003/01/14 | 220 | 220 | 215 | 220 | 777,000 |
| 2003/01/10 | 220 | 220 | 213 | 215 | 1,238,000 |
| 2003/01/09 | 212 | 217 | 210 | 216 | 1,243,000 |
| 2003/01/08 | 215 | 215 | 211 | 212 | 792,000 |
| 2003/01/07 | 218 | 219 | 213 | 214 | 828,000 |
| 2003/01/06 | 212 | 215 | 211 | 214 | 496,000 |