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 |
|---|---|---|---|---|---|
| 2006/12/29 | 643 | 646 | 640 | 645 | 550,000 |
| 2006/12/28 | 644 | 645 | 640 | 643 | 1,210,000 |
| 2006/12/27 | 641 | 644 | 635 | 644 | 702,000 |
| 2006/12/26 | 636 | 641 | 631 | 641 | 1,073,000 |
| 2006/12/25 | 641 | 643 | 633 | 636 | 1,239,000 |
| 2006/12/22 | 641 | 647 | 637 | 644 | 1,720,000 |
| 2006/12/21 | 644 | 648 | 639 | 645 | 1,849,000 |
| 2006/12/20 | 641 | 646 | 637 | 641 | 2,412,000 |
| 2006/12/19 | 653 | 653 | 633 | 636 | 3,127,000 |
| 2006/12/18 | 654 | 654 | 648 | 653 | 1,440,000 |
| 2006/12/15 | 654 | 659 | 646 | 651 | 3,650,000 |
| 2006/12/14 | 640 | 650 | 639 | 649 | 2,878,000 |
| 2006/12/13 | 632 | 637 | 629 | 637 | 1,578,000 |
| 2006/12/12 | 636 | 636 | 628 | 633 | 1,566,000 |
| 2006/12/11 | 625 | 634 | 624 | 631 | 1,701,000 |
| 2006/12/08 | 620 | 632 | 618 | 624 | 6,975,000 |
| 2006/12/07 | 630 | 631 | 622 | 627 | 3,456,000 |
| 2006/12/06 | 633 | 637 | 625 | 632 | 2,988,000 |
| 2006/12/05 | 636 | 644 | 631 | 635 | 2,835,000 |
| 2006/12/04 | 630 | 638 | 628 | 634 | 1,959,000 |
| 2006/12/01 | 635 | 640 | 629 | 632 | 2,402,000 |
| 2006/11/30 | 632 | 634 | 625 | 634 | 2,607,000 |
| 2006/11/29 | 625 | 634 | 623 | 632 | 2,617,000 |
| 2006/11/28 | 617 | 625 | 611 | 621 | 1,823,000 |
| 2006/11/27 | 614 | 627 | 611 | 626 | 2,667,000 |
| 2006/11/24 | 620 | 620 | 608 | 616 | 2,343,000 |
| 2006/11/22 | 619 | 628 | 611 | 624 | 2,329,000 |
| 2006/11/21 | 623 | 627 | 609 | 619 | 3,954,000 |
| 2006/11/20 | 635 | 635 | 616 | 618 | 2,597,000 |
| 2006/11/17 | 644 | 650 | 638 | 641 | 2,538,000 |
| 2006/11/16 | 649 | 662 | 640 | 642 | 3,611,000 |
| 2006/11/15 | 654 | 659 | 648 | 649 | 4,516,000 |
| 2006/11/14 | 653 | 654 | 641 | 644 | 4,221,000 |
| 2006/11/13 | 648 | 650 | 637 | 646 | 4,759,000 |
| 2006/11/10 | 645 | 660 | 642 | 653 | 6,135,000 |
| 2006/11/09 | 632 | 642 | 632 | 638 | 2,589,000 |
| 2006/11/08 | 647 | 652 | 631 | 636 | 6,792,000 |
| 2006/11/07 | 640 | 649 | 638 | 646 | 4,307,000 |
| 2006/11/06 | 621 | 632 | 621 | 631 | 3,009,000 |
| 2006/11/02 | 634 | 641 | 626 | 640 | 3,758,000 |
| 2006/11/01 | 629 | 641 | 623 | 637 | 4,714,000 |
| 2006/10/31 | 607 | 640 | 607 | 636 | 7,467,000 |
| 2006/10/30 | 621 | 621 | 603 | 607 | 5,237,000 |
| 2006/10/27 | 622 | 629 | 618 | 622 | 8,087,000 |
| 2006/10/26 | 609 | 610 | 602 | 604 | 3,193,000 |
| 2006/10/25 | 617 | 619 | 609 | 609 | 2,979,000 |
| 2006/10/24 | 612 | 623 | 610 | 620 | 3,386,000 |
| 2006/10/23 | 603 | 614 | 603 | 610 | 1,945,000 |
| 2006/10/20 | 605 | 608 | 604 | 606 | 1,865,000 |
| 2006/10/19 | 614 | 615 | 605 | 608 | 1,652,000 |
| 2006/10/18 | 610 | 613 | 602 | 610 | 2,116,000 |
| 2006/10/17 | 619 | 623 | 612 | 614 | 2,348,000 |
| 2006/10/16 | 617 | 621 | 615 | 618 | 2,075,000 |
| 2006/10/13 | 610 | 615 | 610 | 612 | 2,508,000 |
| 2006/10/12 | 605 | 614 | 603 | 608 | 3,023,000 |
| 2006/10/11 | 615 | 624 | 602 | 603 | 3,039,000 |
| 2006/10/10 | 609 | 616 | 603 | 608 | 3,991,000 |
| 2006/10/06 | 617 | 618 | 611 | 615 | 1,660,000 |
| 2006/10/05 | 619 | 623 | 614 | 623 | 2,611,000 |
| 2006/10/04 | 625 | 628 | 609 | 614 | 2,959,000 |
| 2006/10/03 | 619 | 626 | 617 | 622 | 2,730,000 |
| 2006/10/02 | 609 | 621 | 607 | 618 | 2,949,000 |
| 2006/09/29 | 610 | 610 | 600 | 609 | 1,793,000 |
| 2006/09/28 | 601 | 612 | 596 | 611 | 3,687,000 |
| 2006/09/27 | 593 | 606 | 590 | 605 | 3,470,000 |
| 2006/09/26 | 602 | 608 | 584 | 587 | 7,491,000 |
| 2006/09/25 | 568 | 571 | 562 | 568 | 2,874,000 |
| 2006/09/22 | 582 | 582 | 567 | 573 | 4,239,000 |
| 2006/09/21 | 594 | 597 | 586 | 595 | 1,045,000 |
| 2006/09/20 | 595 | 596 | 585 | 591 | 3,001,000 |
| 2006/09/19 | 600 | 607 | 597 | 599 | 3,031,000 |
| 2006/09/15 | 587 | 595 | 584 | 593 | 2,926,000 |
| 2006/09/14 | 590 | 599 | 585 | 595 | 2,820,000 |
| 2006/09/13 | 588 | 597 | 588 | 591 | 3,997,000 |
| 2006/09/12 | 584 | 585 | 569 | 574 | 3,013,000 |
| 2006/09/11 | 581 | 590 | 578 | 578 | 1,929,000 |
| 2006/09/08 | 573 | 589 | 573 | 585 | 4,640,000 |
| 2006/09/07 | 586 | 588 | 574 | 578 | 2,332,000 |
| 2006/09/06 | 594 | 602 | 592 | 598 | 2,248,000 |
| 2006/09/05 | 600 | 604 | 596 | 598 | 3,056,000 |
| 2006/09/04 | 596 | 609 | 595 | 606 | 2,495,000 |
| 2006/09/01 | 587 | 594 | 586 | 592 | 1,591,000 |
| 2006/08/31 | 586 | 599 | 585 | 596 | 2,376,000 |
| 2006/08/30 | 585 | 586 | 577 | 583 | 1,623,000 |
| 2006/08/29 | 589 | 591 | 583 | 586 | 1,876,000 |
| 2006/08/28 | 588 | 592 | 578 | 581 | 2,070,000 |
| 2006/08/25 | 584 | 594 | 580 | 585 | 1,784,000 |
| 2006/08/24 | 579 | 585 | 573 | 583 | 1,499,000 |
| 2006/08/23 | 586 | 586 | 577 | 583 | 1,888,000 |
| 2006/08/22 | 584 | 589 | 578 | 584 | 2,591,000 |
| 2006/08/21 | 601 | 608 | 583 | 586 | 2,201,000 |
| 2006/08/18 | 598 | 604 | 594 | 599 | 2,079,000 |
| 2006/08/17 | 590 | 595 | 589 | 590 | 2,384,000 |
| 2006/08/16 | 576 | 592 | 576 | 591 | 3,208,000 |
| 2006/08/15 | 572 | 579 | 568 | 574 | 1,494,000 |
| 2006/08/14 | 567 | 576 | 565 | 573 | 1,885,000 |
| 2006/08/11 | 566 | 572 | 562 | 565 | 2,414,000 |
| 2006/08/10 | 561 | 577 | 561 | 569 | 2,088,000 |
| 2006/08/09 | 561 | 572 | 551 | 571 | 1,947,000 |
| 2006/08/08 | 555 | 568 | 552 | 567 | 1,525,000 |
| 2006/08/07 | 568 | 570 | 553 | 554 | 2,405,000 |
| 2006/08/04 | 576 | 578 | 569 | 573 | 1,387,000 |
| 2006/08/03 | 579 | 584 | 572 | 572 | 1,861,000 |
| 2006/08/02 | 570 | 576 | 567 | 572 | 2,247,000 |
| 2006/08/01 | 576 | 583 | 568 | 578 | 3,480,000 |
| 2006/07/31 | 556 | 571 | 556 | 567 | 3,084,000 |
| 2006/07/28 | 545 | 552 | 539 | 543 | 3,485,000 |
| 2006/07/27 | 534 | 560 | 524 | 554 | 3,887,000 |
| 2006/07/26 | 540 | 540 | 521 | 523 | 1,666,000 |
| 2006/07/25 | 529 | 540 | 527 | 533 | 2,167,000 |
| 2006/07/24 | 522 | 527 | 513 | 521 | 1,934,000 |
| 2006/07/21 | 527 | 537 | 524 | 532 | 1,738,000 |
| 2006/07/20 | 535 | 538 | 526 | 537 | 1,693,000 |
| 2006/07/19 | 516 | 526 | 510 | 515 | 1,962,000 |
| 2006/07/18 | 528 | 530 | 513 | 517 | 2,194,000 |
| 2006/07/14 | 538 | 538 | 523 | 529 | 3,800,000 |
| 2006/07/13 | 551 | 570 | 546 | 548 | 1,982,000 |
| 2006/07/12 | 567 | 573 | 555 | 561 | 1,600,000 |
| 2006/07/11 | 579 | 579 | 567 | 574 | 1,587,000 |
| 2006/07/10 | 564 | 578 | 558 | 578 | 1,954,000 |
| 2006/07/07 | 586 | 587 | 575 | 578 | 1,193,000 |
| 2006/07/06 | 585 | 588 | 573 | 578 | 2,558,000 |
| 2006/07/05 | 597 | 601 | 592 | 593 | 1,289,000 |
| 2006/07/04 | 609 | 609 | 597 | 601 | 1,246,000 |
| 2006/07/03 | 600 | 605 | 595 | 600 | 1,333,000 |
| 2006/06/30 | 588 | 600 | 584 | 599 | 2,322,000 |
| 2006/06/29 | 584 | 587 | 580 | 581 | 1,510,000 |
| 2006/06/28 | 573 | 583 | 569 | 576 | 3,006,000 |
| 2006/06/27 | 593 | 602 | 588 | 591 | 3,544,000 |
| 2006/06/26 | 575 | 589 | 567 | 584 | 3,733,000 |
| 2006/06/23 | 561 | 566 | 546 | 565 | 2,165,000 |
| 2006/06/22 | 552 | 565 | 549 | 565 | 2,579,000 |
| 2006/06/21 | 537 | 545 | 525 | 535 | 1,456,000 |
| 2006/06/20 | 541 | 554 | 536 | 537 | 2,029,000 |
| 2006/06/19 | 546 | 550 | 539 | 542 | 2,907,000 |
| 2006/06/16 | 552 | 564 | 540 | 556 | 2,744,000 |
| 2006/06/15 | 520 | 540 | 518 | 532 | 2,611,000 |
| 2006/06/14 | 508 | 525 | 508 | 514 | 4,178,000 |
| 2006/06/13 | 536 | 542 | 522 | 522 | 2,303,000 |
| 2006/06/12 | 553 | 559 | 541 | 546 | 3,095,000 |
| 2006/06/09 | 535 | 553 | 515 | 544 | 6,363,000 |
| 2006/06/08 | 561 | 563 | 535 | 545 | 2,440,000 |
| 2006/06/07 | 576 | 582 | 563 | 565 | 1,855,000 |
| 2006/06/06 | 586 | 590 | 580 | 582 | 1,394,000 |
| 2006/06/05 | 595 | 597 | 587 | 591 | 1,564,000 |
| 2006/06/02 | 596 | 599 | 580 | 599 | 2,936,000 |
| 2006/06/01 | 590 | 603 | 583 | 586 | 3,412,000 |
| 2006/05/31 | 603 | 607 | 587 | 595 | 5,215,000 |
| 2006/05/30 | 610 | 622 | 600 | 615 | 2,593,000 |
| 2006/05/29 | 615 | 619 | 607 | 611 | 1,788,000 |
| 2006/05/26 | 596 | 613 | 596 | 610 | 2,253,000 |
| 2006/05/25 | 602 | 610 | 593 | 600 | 1,710,000 |
| 2006/05/24 | 600 | 613 | 592 | 611 | 2,785,000 |
| 2006/05/23 | 609 | 614 | 593 | 595 | 4,472,000 |
| 2006/05/22 | 639 | 647 | 616 | 619 | 2,509,000 |
| 2006/05/19 | 622 | 640 | 622 | 632 | 3,471,000 |
| 2006/05/18 | 611 | 631 | 602 | 621 | 5,581,000 |
| 2006/05/17 | 627 | 638 | 609 | 635 | 6,110,000 |
| 2006/05/16 | 663 | 671 | 641 | 645 | 3,155,000 |
| 2006/05/15 | 645 | 654 | 636 | 653 | 3,916,000 |
| 2006/05/12 | 666 | 674 | 650 | 665 | 3,577,000 |
| 2006/05/11 | 678 | 694 | 676 | 682 | 3,173,000 |
| 2006/05/10 | 689 | 704 | 670 | 679 | 4,057,000 |
| 2006/05/09 | 677 | 690 | 675 | 683 | 2,395,000 |
| 2006/05/08 | 685 | 685 | 675 | 682 | 3,469,000 |
| 2006/05/02 | 670 | 682 | 658 | 679 | 3,316,000 |
| 2006/05/01 | 664 | 677 | 650 | 672 | 5,858,000 |
| 2006/04/28 | 649 | 663 | 616 | 660 | 5,712,000 |
| 2006/04/27 | 650 | 651 | 640 | 649 | 1,891,000 |
| 2006/04/26 | 630 | 647 | 629 | 645 | 2,147,000 |
| 2006/04/25 | 625 | 636 | 615 | 624 | 3,500,000 |
| 2006/04/24 | 660 | 661 | 634 | 635 | 2,427,000 |
| 2006/04/21 | 664 | 667 | 661 | 665 | 3,495,000 |
| 2006/04/20 | 660 | 670 | 656 | 663 | 4,687,000 |
| 2006/04/19 | 650 | 657 | 646 | 646 | 2,475,000 |
| 2006/04/18 | 625 | 641 | 625 | 638 | 1,761,000 |
| 2006/04/17 | 638 | 638 | 621 | 624 | 1,430,000 |
| 2006/04/14 | 645 | 645 | 628 | 636 | 2,160,000 |
| 2006/04/13 | 639 | 643 | 634 | 636 | 2,203,000 |
| 2006/04/12 | 635 | 643 | 628 | 630 | 1,852,000 |
| 2006/04/11 | 649 | 649 | 639 | 645 | 1,807,000 |
| 2006/04/10 | 650 | 651 | 641 | 644 | 1,665,000 |
| 2006/04/07 | 648 | 652 | 645 | 652 | 2,296,000 |
| 2006/04/06 | 638 | 647 | 636 | 645 | 2,928,000 |
| 2006/04/05 | 644 | 652 | 634 | 637 | 2,582,000 |
| 2006/04/04 | 648 | 658 | 648 | 653 | 2,177,000 |
| 2006/04/03 | 645 | 655 | 643 | 655 | 3,178,000 |
| 2006/03/31 | 643 | 645 | 638 | 642 | 1,305,000 |
| 2006/03/30 | 642 | 646 | 639 | 641 | 2,326,000 |
| 2006/03/29 | 624 | 639 | 621 | 637 | 3,072,000 |
| 2006/03/28 | 625 | 630 | 617 | 630 | 1,418,000 |
| 2006/03/27 | 635 | 636 | 628 | 632 | 1,458,000 |
| 2006/03/24 | 635 | 636 | 623 | 628 | 1,512,000 |
| 2006/03/23 | 633 | 641 | 626 | 632 | 3,279,000 |
| 2006/03/22 | 630 | 630 | 618 | 623 | 2,881,000 |
| 2006/03/20 | 619 | 642 | 616 | 635 | 3,418,000 |
| 2006/03/17 | 610 | 625 | 608 | 624 | 4,949,000 |
| 2006/03/16 | 604 | 608 | 581 | 603 | 5,140,000 |
| 2006/03/15 | 588 | 605 | 587 | 603 | 4,322,000 |
| 2006/03/14 | 580 | 591 | 578 | 584 | 4,103,000 |
| 2006/03/13 | 558 | 576 | 558 | 571 | 4,327,000 |
| 2006/03/10 | 564 | 568 | 555 | 558 | 4,549,000 |
| 2006/03/09 | 546 | 566 | 544 | 565 | 3,916,000 |
| 2006/03/08 | 537 | 552 | 536 | 541 | 3,974,000 |
| 2006/03/07 | 539 | 560 | 533 | 539 | 3,118,000 |
| 2006/03/06 | 522 | 538 | 520 | 533 | 2,589,000 |
| 2006/03/03 | 542 | 544 | 527 | 532 | 2,962,000 |
| 2006/03/02 | 550 | 553 | 545 | 547 | 3,099,000 |
| 2006/03/01 | 542 | 547 | 537 | 546 | 2,777,000 |
| 2006/02/28 | 553 | 554 | 540 | 549 | 4,169,000 |
| 2006/02/27 | 566 | 567 | 548 | 549 | 6,919,000 |
| 2006/02/24 | 576 | 582 | 558 | 564 | 3,962,000 |
| 2006/02/23 | 584 | 589 | 569 | 586 | 4,297,000 |
| 2006/02/22 | 570 | 570 | 545 | 557 | 2,653,000 |
| 2006/02/21 | 557 | 570 | 551 | 567 | 2,408,000 |
| 2006/02/20 | 560 | 564 | 535 | 539 | 3,280,000 |
| 2006/02/17 | 575 | 584 | 559 | 565 | 2,152,000 |
| 2006/02/16 | 579 | 589 | 573 | 582 | 1,899,000 |
| 2006/02/15 | 599 | 600 | 573 | 577 | 2,491,000 |
| 2006/02/14 | 574 | 581 | 562 | 579 | 2,492,000 |
| 2006/02/13 | 600 | 600 | 576 | 578 | 1,788,000 |
| 2006/02/10 | 613 | 616 | 581 | 601 | 3,162,000 |
| 2006/02/09 | 615 | 621 | 612 | 617 | 1,666,000 |
| 2006/02/08 | 626 | 633 | 605 | 609 | 1,872,000 |
| 2006/02/07 | 640 | 643 | 623 | 628 | 1,738,000 |
| 2006/02/06 | 641 | 642 | 630 | 640 | 2,196,000 |
| 2006/02/03 | 633 | 645 | 630 | 639 | 2,200,000 |
| 2006/02/02 | 640 | 646 | 619 | 628 | 2,932,000 |
| 2006/02/01 | 641 | 645 | 622 | 622 | 2,380,000 |
| 2006/01/31 | 653 | 653 | 637 | 641 | 2,105,000 |
| 2006/01/30 | 653 | 658 | 645 | 647 | 2,352,000 |
| 2006/01/27 | 635 | 651 | 633 | 650 | 3,565,000 |
| 2006/01/26 | 608 | 627 | 608 | 627 | 1,958,000 |
| 2006/01/25 | 599 | 612 | 586 | 601 | 2,531,000 |
| 2006/01/24 | 576 | 599 | 576 | 596 | 2,647,000 |
| 2006/01/23 | 590 | 601 | 579 | 584 | 2,708,000 |
| 2006/01/20 | 627 | 634 | 609 | 609 | 3,002,000 |
| 2006/01/19 | 596 | 621 | 596 | 615 | 2,490,000 |
| 2006/01/18 | 619 | 620 | 570 | 604 | 3,347,000 |
| 2006/01/17 | 640 | 647 | 621 | 628 | 2,734,000 |
| 2006/01/16 | 638 | 661 | 635 | 651 | 2,310,000 |
| 2006/01/13 | 658 | 662 | 642 | 648 | 3,204,000 |
| 2006/01/12 | 660 | 660 | 637 | 651 | 2,641,000 |
| 2006/01/11 | 647 | 655 | 626 | 655 | 2,293,000 |
| 2006/01/10 | 664 | 664 | 641 | 647 | 2,839,000 |
| 2006/01/06 | 651 | 664 | 646 | 656 | 3,996,000 |
| 2006/01/05 | 653 | 659 | 645 | 651 | 3,443,000 |
| 2006/01/04 | 627 | 649 | 627 | 648 | 1,494,000 |