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 |
---|---|---|---|---|---|
2004/12/30 | 276 | 276 | 273 | 276 | 417,000 |
2004/12/29 | 278 | 279 | 273 | 273 | 1,337,000 |
2004/12/28 | 276 | 277 | 275 | 277 | 1,129,000 |
2004/12/27 | 277 | 277 | 273 | 276 | 1,428,000 |
2004/12/24 | 269 | 274 | 269 | 273 | 1,713,000 |
2004/12/22 | 268 | 270 | 266 | 268 | 2,853,000 |
2004/12/21 | 266 | 268 | 264 | 265 | 2,279,000 |
2004/12/20 | 264 | 267 | 263 | 265 | 2,639,000 |
2004/12/17 | 262 | 266 | 262 | 265 | 2,038,000 |
2004/12/16 | 267 | 267 | 263 | 263 | 2,280,000 |
2004/12/15 | 272 | 272 | 267 | 267 | 1,348,000 |
2004/12/14 | 269 | 272 | 265 | 271 | 2,719,000 |
2004/12/13 | 268 | 270 | 265 | 269 | 1,262,000 |
2004/12/10 | 264 | 268 | 264 | 265 | 4,709,000 |
2004/12/09 | 268 | 269 | 264 | 264 | 1,023,000 |
2004/12/08 | 267 | 271 | 266 | 269 | 921,000 |
2004/12/07 | 273 | 273 | 267 | 268 | 1,368,000 |
2004/12/06 | 273 | 276 | 273 | 275 | 897,000 |
2004/12/03 | 275 | 275 | 271 | 274 | 717,000 |
2004/12/02 | 274 | 275 | 273 | 274 | 1,590,000 |
2004/12/01 | 266 | 269 | 264 | 269 | 991,000 |
2004/11/30 | 267 | 268 | 265 | 266 | 985,000 |
2004/11/29 | 265 | 269 | 264 | 268 | 578,000 |
2004/11/26 | 265 | 268 | 263 | 264 | 1,483,000 |
2004/11/25 | 266 | 266 | 263 | 265 | 635,000 |
2004/11/24 | 272 | 272 | 263 | 266 | 1,651,000 |
2004/11/22 | 268 | 269 | 265 | 267 | 1,109,000 |
2004/11/19 | 271 | 275 | 271 | 273 | 1,091,000 |
2004/11/18 | 271 | 273 | 267 | 267 | 1,809,000 |
2004/11/17 | 275 | 276 | 270 | 271 | 1,844,000 |
2004/11/16 | 279 | 282 | 276 | 277 | 1,217,000 |
2004/11/15 | 274 | 285 | 274 | 283 | 2,555,000 |
2004/11/12 | 272 | 278 | 272 | 277 | 2,092,000 |
2004/11/11 | 273 | 276 | 271 | 272 | 1,165,000 |
2004/11/10 | 271 | 274 | 270 | 273 | 1,103,000 |
2004/11/09 | 274 | 276 | 271 | 275 | 958,000 |
2004/11/08 | 281 | 281 | 275 | 276 | 975,000 |
2004/11/05 | 277 | 280 | 275 | 280 | 1,433,000 |
2004/11/04 | 278 | 279 | 274 | 277 | 1,052,000 |
2004/11/02 | 271 | 279 | 271 | 278 | 2,642,000 |
2004/11/01 | 272 | 273 | 270 | 273 | 1,860,000 |
2004/10/29 | 269 | 272 | 266 | 272 | 3,224,000 |
2004/10/28 | 262 | 271 | 259 | 267 | 5,125,000 |
2004/10/27 | 259 | 259 | 254 | 254 | 1,359,000 |
2004/10/26 | 260 | 260 | 256 | 258 | 1,148,000 |
2004/10/25 | 258 | 260 | 256 | 259 | 1,296,000 |
2004/10/22 | 262 | 263 | 260 | 261 | 1,301,000 |
2004/10/21 | 267 | 267 | 260 | 261 | 1,829,000 |
2004/10/20 | 267 | 268 | 265 | 267 | 2,034,000 |
2004/10/19 | 269 | 270 | 266 | 268 | 1,826,000 |
2004/10/18 | 264 | 266 | 264 | 266 | 1,046,000 |
2004/10/15 | 264 | 266 | 262 | 265 | 1,726,000 |
2004/10/14 | 268 | 270 | 267 | 270 | 2,508,000 |
2004/10/13 | 268 | 270 | 267 | 267 | 2,482,000 |
2004/10/12 | 275 | 275 | 262 | 267 | 4,405,000 |
2004/10/08 | 275 | 278 | 275 | 276 | 2,240,000 |
2004/10/07 | 277 | 279 | 273 | 276 | 2,041,000 |
2004/10/06 | 278 | 281 | 276 | 279 | 1,498,000 |
2004/10/05 | 277 | 278 | 275 | 278 | 1,484,000 |
2004/10/04 | 275 | 280 | 274 | 280 | 1,760,000 |
2004/10/01 | 268 | 272 | 268 | 270 | 2,827,000 |
2004/09/30 | 274 | 276 | 270 | 273 | 1,754,000 |
2004/09/29 | 271 | 272 | 268 | 269 | 1,648,000 |
2004/09/28 | 263 | 266 | 263 | 264 | 1,966,000 |
2004/09/27 | 268 | 269 | 266 | 268 | 1,652,000 |
2004/09/24 | 274 | 275 | 272 | 273 | 1,744,000 |
2004/09/22 | 281 | 282 | 274 | 277 | 1,483,000 |
2004/09/21 | 279 | 280 | 277 | 278 | 1,279,000 |
2004/09/17 | 280 | 280 | 272 | 276 | 1,954,000 |
2004/09/16 | 277 | 281 | 276 | 278 | 1,536,000 |
2004/09/15 | 283 | 285 | 279 | 279 | 2,030,000 |
2004/09/14 | 286 | 287 | 284 | 285 | 1,737,000 |
2004/09/13 | 284 | 287 | 283 | 286 | 2,251,000 |
2004/09/10 | 281 | 284 | 280 | 284 | 5,318,000 |
2004/09/09 | 289 | 289 | 283 | 285 | 2,959,000 |
2004/09/08 | 286 | 288 | 283 | 288 | 2,399,000 |
2004/09/07 | 284 | 287 | 282 | 286 | 2,218,000 |
2004/09/06 | 284 | 287 | 277 | 285 | 3,322,000 |
2004/09/03 | 284 | 285 | 282 | 283 | 1,853,000 |
2004/09/02 | 285 | 287 | 283 | 285 | 3,673,000 |
2004/09/01 | 278 | 281 | 278 | 280 | 775,000 |
2004/08/31 | 279 | 279 | 277 | 278 | 1,039,000 |
2004/08/30 | 276 | 279 | 276 | 278 | 785,000 |
2004/08/27 | 276 | 279 | 276 | 279 | 566,000 |
2004/08/26 | 275 | 277 | 274 | 277 | 1,019,000 |
2004/08/25 | 273 | 276 | 271 | 276 | 767,000 |
2004/08/24 | 270 | 273 | 269 | 272 | 1,302,000 |
2004/08/23 | 268 | 271 | 267 | 270 | 937,000 |
2004/08/20 | 268 | 268 | 266 | 267 | 732,000 |
2004/08/19 | 263 | 268 | 260 | 268 | 1,373,000 |
2004/08/18 | 259 | 260 | 256 | 260 | 622,000 |
2004/08/17 | 260 | 260 | 254 | 256 | 560,000 |
2004/08/16 | 257 | 259 | 253 | 256 | 824,000 |
2004/08/13 | 260 | 262 | 258 | 258 | 1,161,000 |
2004/08/12 | 263 | 266 | 261 | 262 | 842,000 |
2004/08/11 | 264 | 266 | 263 | 265 | 1,070,000 |
2004/08/10 | 264 | 264 | 259 | 262 | 734,000 |
2004/08/09 | 260 | 262 | 258 | 262 | 756,000 |
2004/08/06 | 263 | 268 | 262 | 266 | 720,000 |
2004/08/05 | 268 | 269 | 265 | 267 | 477,000 |
2004/08/04 | 267 | 271 | 264 | 266 | 1,043,000 |
2004/08/03 | 268 | 272 | 267 | 269 | 774,000 |
2004/08/02 | 273 | 274 | 266 | 269 | 787,000 |
2004/07/30 | 271 | 273 | 269 | 273 | 864,000 |
2004/07/29 | 271 | 272 | 263 | 266 | 1,357,000 |
2004/07/28 | 271 | 274 | 267 | 272 | 1,013,000 |
2004/07/27 | 269 | 271 | 266 | 266 | 673,000 |
2004/07/26 | 266 | 270 | 266 | 270 | 471,000 |
2004/07/23 | 274 | 274 | 269 | 269 | 566,000 |
2004/07/22 | 272 | 273 | 271 | 272 | 563,000 |
2004/07/21 | 275 | 276 | 272 | 276 | 701,000 |
2004/07/20 | 271 | 273 | 270 | 272 | 912,000 |
2004/07/16 | 270 | 276 | 269 | 276 | 790,000 |
2004/07/15 | 280 | 280 | 267 | 270 | 1,954,000 |
2004/07/14 | 283 | 284 | 276 | 277 | 885,000 |
2004/07/13 | 279 | 282 | 278 | 282 | 566,000 |
2004/07/12 | 281 | 284 | 280 | 283 | 655,000 |
2004/07/09 | 272 | 281 | 272 | 281 | 1,400,000 |
2004/07/08 | 279 | 279 | 274 | 277 | 603,000 |
2004/07/07 | 278 | 278 | 273 | 277 | 782,000 |
2004/07/06 | 281 | 284 | 281 | 281 | 730,000 |
2004/07/05 | 284 | 286 | 281 | 282 | 1,211,000 |
2004/07/02 | 289 | 290 | 287 | 289 | 1,237,000 |
2004/07/01 | 295 | 296 | 291 | 292 | 957,000 |
2004/06/30 | 289 | 295 | 289 | 295 | 2,101,000 |
2004/06/29 | 290 | 290 | 287 | 287 | 1,075,000 |
2004/06/28 | 288 | 290 | 285 | 290 | 1,392,000 |
2004/06/25 | 284 | 290 | 284 | 288 | 2,784,000 |
2004/06/24 | 281 | 288 | 278 | 288 | 2,124,000 |
2004/06/23 | 282 | 283 | 278 | 280 | 794,000 |
2004/06/22 | 280 | 282 | 277 | 281 | 980,000 |
2004/06/21 | 281 | 287 | 279 | 279 | 961,000 |
2004/06/18 | 282 | 282 | 275 | 279 | 1,316,000 |
2004/06/17 | 282 | 284 | 277 | 282 | 1,044,000 |
2004/06/16 | 283 | 286 | 277 | 280 | 1,483,000 |
2004/06/15 | 278 | 279 | 273 | 278 | 1,245,000 |
2004/06/14 | 283 | 286 | 279 | 279 | 700,000 |
2004/06/11 | 288 | 288 | 281 | 282 | 3,170,000 |
2004/06/10 | 276 | 286 | 275 | 286 | 1,999,000 |
2004/06/09 | 275 | 279 | 275 | 276 | 1,094,000 |
2004/06/08 | 278 | 279 | 275 | 278 | 1,194,000 |
2004/06/07 | 272 | 278 | 271 | 275 | 1,409,000 |
2004/06/04 | 268 | 274 | 268 | 272 | 1,673,000 |
2004/06/03 | 275 | 280 | 269 | 270 | 3,366,000 |
2004/06/02 | 270 | 271 | 268 | 270 | 962,000 |
2004/06/01 | 268 | 272 | 267 | 269 | 1,655,000 |
2004/05/31 | 276 | 277 | 267 | 271 | 2,322,000 |
2004/05/28 | 268 | 273 | 268 | 272 | 1,863,000 |
2004/05/27 | 267 | 270 | 266 | 267 | 649,000 |
2004/05/26 | 268 | 269 | 266 | 269 | 859,000 |
2004/05/25 | 270 | 270 | 262 | 265 | 858,000 |
2004/05/24 | 270 | 272 | 265 | 266 | 1,130,000 |
2004/05/21 | 262 | 270 | 262 | 270 | 1,399,000 |
2004/05/20 | 262 | 264 | 256 | 262 | 1,776,000 |
2004/05/19 | 255 | 261 | 255 | 260 | 2,141,000 |
2004/05/18 | 248 | 254 | 247 | 252 | 2,112,000 |
2004/05/17 | 260 | 262 | 247 | 248 | 2,579,000 |
2004/05/14 | 259 | 263 | 255 | 260 | 3,555,000 |
2004/05/13 | 274 | 274 | 261 | 263 | 3,148,000 |
2004/05/12 | 268 | 271 | 265 | 270 | 2,117,000 |
2004/05/11 | 260 | 272 | 260 | 264 | 2,595,000 |
2004/05/10 | 283 | 283 | 265 | 269 | 3,633,000 |
2004/05/07 | 280 | 291 | 279 | 285 | 2,185,000 |
2004/05/06 | 298 | 299 | 284 | 284 | 3,626,000 |
2004/04/30 | 295 | 297 | 289 | 293 | 4,747,000 |
2004/04/28 | 305 | 312 | 303 | 306 | 3,966,000 |
2004/04/27 | 305 | 306 | 302 | 305 | 3,176,000 |
2004/04/26 | 305 | 308 | 303 | 306 | 4,205,000 |
2004/04/23 | 303 | 308 | 300 | 305 | 4,717,000 |
2004/04/22 | 305 | 308 | 301 | 301 | 6,001,000 |
2004/04/21 | 288 | 301 | 288 | 300 | 7,431,000 |
2004/04/20 | 281 | 289 | 279 | 289 | 3,280,000 |
2004/04/19 | 284 | 287 | 281 | 284 | 2,695,000 |
2004/04/16 | 283 | 285 | 276 | 283 | 3,691,000 |
2004/04/15 | 287 | 287 | 277 | 280 | 2,427,000 |
2004/04/14 | 285 | 287 | 283 | 286 | 2,476,000 |
2004/04/13 | 283 | 287 | 281 | 287 | 2,472,000 |
2004/04/12 | 280 | 283 | 279 | 283 | 3,140,000 |
2004/04/09 | 279 | 280 | 277 | 279 | 3,673,000 |
2004/04/08 | 274 | 281 | 273 | 281 | 3,078,000 |
2004/04/07 | 278 | 279 | 275 | 275 | 1,911,000 |
2004/04/06 | 279 | 280 | 274 | 278 | 2,106,000 |
2004/04/05 | 278 | 280 | 277 | 279 | 2,761,000 |
2004/04/02 | 272 | 277 | 271 | 275 | 3,300,000 |
2004/04/01 | 271 | 276 | 271 | 275 | 4,265,000 |
2004/03/31 | 273 | 274 | 265 | 271 | 2,657,000 |
2004/03/30 | 275 | 279 | 274 | 275 | 7,738,000 |
2004/03/29 | 261 | 271 | 261 | 271 | 6,682,000 |
2004/03/26 | 265 | 267 | 258 | 261 | 4,445,000 |
2004/03/25 | 257 | 262 | 254 | 262 | 5,354,000 |
2004/03/24 | 252 | 257 | 251 | 257 | 4,495,000 |
2004/03/23 | 249 | 253 | 248 | 251 | 3,600,000 |
2004/03/22 | 249 | 252 | 248 | 251 | 2,619,000 |
2004/03/19 | 248 | 251 | 247 | 250 | 2,311,000 |
2004/03/18 | 251 | 251 | 248 | 250 | 2,802,000 |
2004/03/17 | 245 | 249 | 244 | 248 | 2,154,000 |
2004/03/16 | 246 | 246 | 244 | 245 | 2,177,000 |
2004/03/15 | 245 | 248 | 245 | 247 | 2,602,000 |
2004/03/12 | 238 | 245 | 238 | 243 | 5,444,000 |
2004/03/11 | 241 | 243 | 239 | 241 | 2,613,000 |
2004/03/10 | 245 | 246 | 243 | 243 | 3,127,000 |
2004/03/09 | 242 | 247 | 242 | 247 | 3,698,000 |
2004/03/08 | 243 | 246 | 242 | 243 | 4,746,000 |
2004/03/05 | 242 | 243 | 237 | 240 | 4,103,000 |
2004/03/04 | 240 | 242 | 240 | 240 | 3,247,000 |
2004/03/03 | 238 | 240 | 237 | 240 | 2,913,000 |
2004/03/02 | 239 | 241 | 235 | 237 | 3,314,000 |
2004/03/01 | 235 | 237 | 234 | 237 | 2,004,000 |
2004/02/27 | 232 | 235 | 230 | 235 | 2,106,000 |
2004/02/26 | 230 | 232 | 229 | 232 | 2,884,000 |
2004/02/25 | 233 | 233 | 229 | 229 | 1,574,000 |
2004/02/24 | 233 | 234 | 230 | 230 | 1,643,000 |
2004/02/23 | 233 | 235 | 232 | 233 | 3,674,000 |
2004/02/20 | 232 | 238 | 230 | 231 | 4,439,000 |
2004/02/19 | 234 | 236 | 232 | 233 | 2,715,000 |
2004/02/18 | 233 | 237 | 232 | 234 | 3,600,000 |
2004/02/17 | 231 | 233 | 230 | 233 | 3,439,000 |
2004/02/16 | 229 | 232 | 229 | 230 | 2,381,000 |
2004/02/13 | 228 | 231 | 227 | 229 | 2,545,000 |
2004/02/12 | 229 | 231 | 227 | 228 | 3,940,000 |
2004/02/10 | 228 | 228 | 226 | 228 | 2,980,000 |
2004/02/09 | 231 | 232 | 224 | 228 | 3,056,000 |
2004/02/06 | 229 | 231 | 227 | 229 | 1,411,000 |
2004/02/05 | 228 | 229 | 226 | 229 | 1,426,000 |
2004/02/04 | 235 | 236 | 228 | 230 | 2,542,000 |
2004/02/03 | 242 | 242 | 235 | 239 | 2,157,000 |
2004/02/02 | 238 | 244 | 238 | 242 | 1,003,000 |
2004/01/30 | 242 | 245 | 237 | 239 | 2,395,000 |
2004/01/29 | 241 | 244 | 238 | 242 | 1,804,000 |
2004/01/28 | 246 | 246 | 241 | 241 | 1,343,000 |
2004/01/27 | 250 | 251 | 246 | 246 | 1,346,000 |
2004/01/26 | 250 | 250 | 246 | 246 | 1,138,000 |
2004/01/23 | 248 | 251 | 246 | 249 | 1,138,000 |
2004/01/22 | 251 | 253 | 246 | 247 | 2,073,000 |
2004/01/21 | 253 | 255 | 249 | 249 | 1,784,000 |
2004/01/20 | 251 | 255 | 249 | 252 | 2,728,000 |
2004/01/19 | 247 | 250 | 244 | 247 | 2,448,000 |
2004/01/16 | 242 | 245 | 239 | 243 | 2,084,000 |
2004/01/15 | 245 | 246 | 241 | 241 | 1,619,000 |
2004/01/14 | 243 | 249 | 242 | 248 | 1,895,000 |
2004/01/13 | 251 | 251 | 243 | 247 | 1,682,000 |
2004/01/09 | 247 | 251 | 244 | 250 | 3,942,000 |
2004/01/08 | 242 | 243 | 241 | 242 | 1,602,000 |
2004/01/07 | 242 | 244 | 241 | 242 | 1,864,000 |
2004/01/06 | 241 | 242 | 238 | 240 | 1,620,000 |
2004/01/05 | 241 | 242 | 237 | 238 | 1,024,000 |