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 |
|---|---|---|---|---|---|
| 2009/12/30 | 160 | 161 | 157 | 160 | 4,488,000 |
| 2009/12/29 | 163 | 164 | 157 | 159 | 5,576,000 |
| 2009/12/28 | 163 | 166 | 162 | 164 | 4,950,000 |
| 2009/12/25 | 165 | 165 | 161 | 163 | 3,635,000 |
| 2009/12/24 | 162 | 164 | 159 | 164 | 8,476,000 |
| 2009/12/22 | 151 | 159 | 151 | 158 | 12,710,000 |
| 2009/12/21 | 148 | 148 | 146 | 146 | 1,772,000 |
| 2009/12/18 | 145 | 149 | 144 | 149 | 2,921,000 |
| 2009/12/17 | 150 | 150 | 146 | 146 | 3,259,000 |
| 2009/12/16 | 151 | 152 | 149 | 151 | 2,525,000 |
| 2009/12/15 | 146 | 151 | 146 | 150 | 4,052,000 |
| 2009/12/14 | 148 | 152 | 144 | 151 | 8,088,000 |
| 2009/12/11 | 142 | 146 | 140 | 146 | 5,975,000 |
| 2009/12/10 | 141 | 144 | 138 | 141 | 5,643,000 |
| 2009/12/09 | 143 | 143 | 140 | 141 | 4,222,000 |
| 2009/12/08 | 144 | 148 | 143 | 148 | 6,253,000 |
| 2009/12/07 | 153 | 155 | 146 | 149 | 8,095,000 |
| 2009/12/04 | 145 | 148 | 143 | 148 | 6,977,000 |
| 2009/12/03 | 135 | 143 | 135 | 142 | 7,284,000 |
| 2009/12/02 | 133 | 135 | 131 | 133 | 3,949,000 |
| 2009/12/01 | 130 | 135 | 126 | 134 | 7,164,000 |
| 2009/11/30 | 131 | 131 | 129 | 130 | 4,584,000 |
| 2009/11/27 | 126 | 126 | 121 | 123 | 7,730,000 |
| 2009/11/26 | 130 | 132 | 126 | 127 | 8,302,000 |
| 2009/11/25 | 137 | 137 | 128 | 130 | 7,282,000 |
| 2009/11/24 | 140 | 142 | 135 | 136 | 7,701,000 |
| 2009/11/20 | 134 | 138 | 131 | 138 | 8,913,000 |
| 2009/11/19 | 136 | 137 | 130 | 132 | 8,257,000 |
| 2009/11/18 | 143 | 145 | 137 | 138 | 6,140,000 |
| 2009/11/17 | 151 | 153 | 141 | 142 | 6,885,000 |
| 2009/11/16 | 158 | 159 | 152 | 153 | 3,685,000 |
| 2009/11/13 | 156 | 157 | 154 | 156 | 3,625,000 |
| 2009/11/12 | 162 | 164 | 154 | 154 | 4,250,000 |
| 2009/11/11 | 159 | 162 | 159 | 162 | 4,259,000 |
| 2009/11/10 | 160 | 162 | 159 | 159 | 2,786,000 |
| 2009/11/09 | 161 | 162 | 158 | 159 | 3,294,000 |
| 2009/11/06 | 166 | 167 | 163 | 163 | 4,062,000 |
| 2009/11/05 | 170 | 170 | 163 | 163 | 4,538,000 |
| 2009/11/04 | 169 | 171 | 167 | 169 | 5,019,000 |
| 2009/11/02 | 167 | 167 | 163 | 166 | 4,014,000 |
| 2009/10/30 | 175 | 176 | 169 | 172 | 5,114,000 |
| 2009/10/29 | 169 | 171 | 165 | 170 | 5,623,000 |
| 2009/10/28 | 176 | 177 | 171 | 173 | 5,056,000 |
| 2009/10/27 | 178 | 179 | 175 | 177 | 4,806,000 |
| 2009/10/26 | 175 | 179 | 173 | 178 | 6,396,000 |
| 2009/10/23 | 177 | 179 | 174 | 176 | 9,195,000 |
| 2009/10/22 | 172 | 176 | 171 | 176 | 2,734,000 |
| 2009/10/21 | 174 | 176 | 173 | 175 | 2,000,000 |
| 2009/10/20 | 177 | 177 | 174 | 175 | 1,599,000 |
| 2009/10/19 | 172 | 176 | 170 | 175 | 2,527,000 |
| 2009/10/16 | 176 | 176 | 172 | 174 | 2,668,000 |
| 2009/10/15 | 173 | 177 | 173 | 174 | 3,286,000 |
| 2009/10/14 | 171 | 172 | 165 | 170 | 4,601,000 |
| 2009/10/13 | 169 | 170 | 167 | 168 | 3,621,000 |
| 2009/10/09 | 168 | 170 | 165 | 166 | 5,341,000 |
| 2009/10/08 | 162 | 168 | 160 | 166 | 4,893,000 |
| 2009/10/07 | 157 | 162 | 157 | 160 | 5,154,000 |
| 2009/10/06 | 156 | 158 | 154 | 154 | 3,558,000 |
| 2009/10/05 | 156 | 158 | 152 | 153 | 4,985,000 |
| 2009/10/02 | 147 | 161 | 147 | 159 | 9,782,000 |
| 2009/10/01 | 165 | 165 | 155 | 155 | 7,212,000 |
| 2009/09/30 | 174 | 175 | 164 | 166 | 8,314,000 |
| 2009/09/29 | 179 | 181 | 174 | 176 | 4,743,000 |
| 2009/09/28 | 178 | 178 | 172 | 174 | 5,221,000 |
| 2009/09/25 | 186 | 186 | 183 | 183 | 2,833,000 |
| 2009/09/24 | 183 | 189 | 183 | 189 | 6,384,000 |
| 2009/09/18 | 180 | 183 | 177 | 182 | 5,332,000 |
| 2009/09/17 | 183 | 183 | 180 | 182 | 3,820,000 |
| 2009/09/16 | 176 | 181 | 175 | 178 | 10,128,000 |
| 2009/09/15 | 177 | 178 | 172 | 172 | 4,767,000 |
| 2009/09/14 | 183 | 183 | 175 | 175 | 5,220,000 |
| 2009/09/11 | 190 | 190 | 183 | 184 | 8,404,000 |
| 2009/09/10 | 183 | 189 | 183 | 188 | 6,788,000 |
| 2009/09/09 | 181 | 183 | 179 | 182 | 6,458,000 |
| 2009/09/08 | 183 | 183 | 179 | 182 | 4,635,000 |
| 2009/09/07 | 182 | 185 | 181 | 183 | 6,611,000 |
| 2009/09/04 | 179 | 181 | 177 | 177 | 3,227,000 |
| 2009/09/03 | 182 | 182 | 178 | 178 | 4,302,000 |
| 2009/09/02 | 179 | 186 | 179 | 183 | 7,963,000 |
| 2009/09/01 | 178 | 186 | 177 | 186 | 5,866,000 |
| 2009/08/31 | 187 | 190 | 177 | 178 | 10,077,000 |
| 2009/08/28 | 186 | 190 | 185 | 185 | 6,979,000 |
| 2009/08/27 | 195 | 195 | 185 | 189 | 9,839,000 |
| 2009/08/26 | 187 | 196 | 187 | 195 | 24,562,000 |
| 2009/08/25 | 181 | 187 | 179 | 186 | 17,294,000 |
| 2009/08/24 | 182 | 183 | 178 | 181 | 4,393,000 |
| 2009/08/21 | 183 | 185 | 174 | 178 | 9,563,000 |
| 2009/08/20 | 177 | 180 | 174 | 180 | 5,084,000 |
| 2009/08/19 | 180 | 182 | 177 | 177 | 14,162,000 |
| 2009/08/18 | 166 | 171 | 165 | 171 | 3,039,000 |
| 2009/08/17 | 178 | 179 | 169 | 169 | 5,376,000 |
| 2009/08/14 | 178 | 180 | 176 | 180 | 7,537,000 |
| 2009/08/13 | 173 | 176 | 173 | 175 | 7,501,000 |
| 2009/08/12 | 168 | 173 | 167 | 171 | 5,849,000 |
| 2009/08/11 | 169 | 170 | 168 | 170 | 3,274,000 |
| 2009/08/10 | 166 | 171 | 165 | 170 | 7,235,000 |
| 2009/08/07 | 164 | 165 | 161 | 165 | 3,303,000 |
| 2009/08/06 | 161 | 166 | 161 | 164 | 3,301,000 |
| 2009/08/05 | 165 | 166 | 161 | 162 | 3,836,000 |
| 2009/08/04 | 168 | 168 | 165 | 167 | 5,866,000 |
| 2009/08/03 | 168 | 169 | 163 | 164 | 7,128,000 |
| 2009/07/31 | 164 | 166 | 162 | 166 | 7,706,000 |
| 2009/07/30 | 160 | 162 | 157 | 162 | 4,863,000 |
| 2009/07/29 | 155 | 160 | 154 | 157 | 4,479,000 |
| 2009/07/28 | 158 | 158 | 155 | 157 | 3,351,000 |
| 2009/07/27 | 161 | 161 | 157 | 159 | 3,926,000 |
| 2009/07/24 | 161 | 163 | 156 | 158 | 13,179,000 |
| 2009/07/23 | 148 | 161 | 148 | 160 | 16,043,000 |
| 2009/07/22 | 144 | 149 | 144 | 148 | 4,805,000 |
| 2009/07/21 | 144 | 147 | 141 | 147 | 5,385,000 |
| 2009/07/17 | 143 | 143 | 138 | 140 | 2,603,000 |
| 2009/07/16 | 148 | 148 | 141 | 142 | 6,792,000 |
| 2009/07/15 | 138 | 145 | 137 | 144 | 14,036,000 |
| 2009/07/14 | 130 | 135 | 128 | 133 | 7,230,000 |
| 2009/07/13 | 136 | 138 | 123 | 123 | 8,739,000 |
| 2009/07/10 | 140 | 142 | 136 | 137 | 5,373,000 |
| 2009/07/09 | 142 | 145 | 140 | 140 | 4,654,000 |
| 2009/07/08 | 150 | 151 | 145 | 145 | 4,783,000 |
| 2009/07/07 | 150 | 153 | 150 | 152 | 3,381,000 |
| 2009/07/06 | 157 | 158 | 152 | 153 | 4,171,000 |
| 2009/07/03 | 156 | 159 | 154 | 159 | 4,253,000 |
| 2009/07/02 | 164 | 166 | 157 | 159 | 8,727,000 |
| 2009/07/01 | 159 | 164 | 157 | 161 | 6,268,000 |
| 2009/06/30 | 162 | 163 | 159 | 160 | 3,676,000 |
| 2009/06/29 | 164 | 164 | 161 | 161 | 5,269,000 |
| 2009/06/26 | 169 | 169 | 163 | 165 | 8,611,000 |
| 2009/06/25 | 170 | 174 | 166 | 168 | 12,324,000 |
| 2009/06/24 | 172 | 175 | 164 | 168 | 14,262,000 |
| 2009/06/23 | 165 | 179 | 163 | 167 | 43,765,000 |
| 2009/06/22 | 153 | 169 | 151 | 168 | 26,870,000 |
| 2009/06/19 | 152 | 153 | 148 | 150 | 5,853,000 |
| 2009/06/18 | 154 | 154 | 150 | 152 | 3,337,000 |
| 2009/06/17 | 152 | 157 | 151 | 156 | 4,175,000 |
| 2009/06/16 | 158 | 159 | 153 | 153 | 3,649,000 |
| 2009/06/15 | 164 | 165 | 159 | 162 | 3,327,000 |
| 2009/06/12 | 164 | 165 | 161 | 163 | 8,621,000 |
| 2009/06/11 | 161 | 161 | 158 | 160 | 5,470,000 |
| 2009/06/10 | 163 | 165 | 160 | 161 | 8,633,000 |
| 2009/06/09 | 152 | 162 | 151 | 160 | 13,872,000 |
| 2009/06/08 | 155 | 156 | 150 | 152 | 8,245,000 |
| 2009/06/05 | 157 | 158 | 149 | 152 | 8,172,000 |
| 2009/06/04 | 163 | 163 | 156 | 157 | 6,128,000 |
| 2009/06/03 | 163 | 165 | 162 | 164 | 2,752,000 |
| 2009/06/02 | 169 | 172 | 161 | 162 | 7,164,000 |
| 2009/06/01 | 156 | 164 | 156 | 164 | 5,360,000 |
| 2009/05/29 | 158 | 158 | 154 | 155 | 3,521,000 |
| 2009/05/28 | 152 | 157 | 151 | 156 | 3,185,000 |
| 2009/05/27 | 154 | 156 | 153 | 154 | 2,830,000 |
| 2009/05/26 | 155 | 156 | 151 | 153 | 3,654,000 |
| 2009/05/25 | 162 | 162 | 155 | 156 | 3,482,000 |
| 2009/05/22 | 158 | 160 | 156 | 158 | 3,126,000 |
| 2009/05/21 | 158 | 160 | 156 | 160 | 2,308,000 |
| 2009/05/20 | 158 | 161 | 157 | 158 | 3,621,000 |
| 2009/05/19 | 163 | 164 | 156 | 157 | 4,972,000 |
| 2009/05/18 | 160 | 161 | 156 | 159 | 6,287,000 |
| 2009/05/15 | 163 | 172 | 163 | 171 | 4,058,000 |
| 2009/05/14 | 165 | 166 | 160 | 161 | 3,930,000 |
| 2009/05/13 | 173 | 174 | 164 | 169 | 4,314,000 |
| 2009/05/12 | 172 | 176 | 172 | 174 | 4,057,000 |
| 2009/05/11 | 180 | 181 | 173 | 177 | 6,065,000 |
| 2009/05/08 | 178 | 180 | 174 | 177 | 6,631,000 |
| 2009/05/07 | 181 | 185 | 176 | 180 | 8,077,000 |
| 2009/05/01 | 169 | 174 | 167 | 172 | 5,207,000 |
| 2009/04/30 | 163 | 172 | 163 | 169 | 9,325,000 |
| 2009/04/28 | 170 | 173 | 158 | 158 | 11,787,000 |
| 2009/04/27 | 188 | 188 | 175 | 178 | 10,849,000 |
| 2009/04/24 | 180 | 191 | 177 | 188 | 25,443,000 |
| 2009/04/23 | 167 | 181 | 161 | 177 | 21,360,000 |
| 2009/04/22 | 154 | 166 | 153 | 163 | 22,283,000 |
| 2009/04/21 | 143 | 148 | 142 | 148 | 7,139,000 |
| 2009/04/20 | 149 | 152 | 145 | 149 | 12,510,000 |
| 2009/04/17 | 143 | 144 | 139 | 141 | 3,211,000 |
| 2009/04/16 | 142 | 145 | 137 | 138 | 5,100,000 |
| 2009/04/15 | 142 | 143 | 136 | 138 | 4,584,000 |
| 2009/04/14 | 150 | 150 | 142 | 145 | 4,873,000 |
| 2009/04/13 | 141 | 148 | 140 | 148 | 6,329,000 |
| 2009/04/10 | 143 | 144 | 135 | 141 | 5,994,000 |
| 2009/04/09 | 130 | 136 | 129 | 136 | 4,396,000 |
| 2009/04/08 | 130 | 130 | 127 | 127 | 4,111,000 |
| 2009/04/07 | 135 | 137 | 133 | 134 | 3,031,000 |
| 2009/04/06 | 134 | 138 | 133 | 135 | 6,715,000 |
| 2009/04/03 | 133 | 136 | 130 | 131 | 10,540,000 |
| 2009/04/02 | 124 | 129 | 122 | 129 | 7,834,000 |
| 2009/04/01 | 117 | 121 | 116 | 121 | 4,883,000 |
| 2009/03/31 | 111 | 117 | 109 | 116 | 5,011,000 |
| 2009/03/30 | 123 | 124 | 114 | 114 | 4,829,000 |
| 2009/03/27 | 126 | 130 | 120 | 122 | 8,701,000 |
| 2009/03/26 | 116 | 124 | 115 | 124 | 10,160,000 |
| 2009/03/25 | 109 | 118 | 108 | 117 | 8,505,000 |
| 2009/03/24 | 103 | 108 | 100 | 107 | 7,787,000 |
| 2009/03/23 | 92 | 99 | 91 | 98 | 5,929,000 |
| 2009/03/19 | 95 | 96 | 91 | 94 | 3,954,000 |
| 2009/03/18 | 93 | 95 | 93 | 94 | 5,666,000 |
| 2009/03/17 | 89 | 92 | 88 | 92 | 6,648,000 |
| 2009/03/16 | 85 | 90 | 84 | 88 | 6,612,000 |
| 2009/03/13 | 83 | 84 | 81 | 83 | 8,739,000 |
| 2009/03/12 | 81 | 84 | 79 | 81 | 9,078,000 |
| 2009/03/11 | 81 | 82 | 77 | 79 | 6,984,000 |
| 2009/03/10 | 83 | 84 | 78 | 79 | 5,829,000 |
| 2009/03/09 | 84 | 85 | 83 | 83 | 3,292,000 |
| 2009/03/06 | 87 | 88 | 84 | 85 | 5,117,000 |
| 2009/03/05 | 89 | 92 | 88 | 88 | 4,529,000 |
| 2009/03/04 | 88 | 88 | 83 | 88 | 5,908,000 |
| 2009/03/03 | 86 | 88 | 86 | 88 | 3,856,000 |
| 2009/03/02 | 87 | 88 | 86 | 88 | 3,091,000 |
| 2009/02/27 | 86 | 90 | 86 | 89 | 4,301,000 |
| 2009/02/26 | 87 | 90 | 85 | 86 | 3,921,000 |
| 2009/02/25 | 94 | 94 | 84 | 88 | 9,083,000 |
| 2009/02/24 | 89 | 90 | 85 | 89 | 6,300,000 |
| 2009/02/23 | 96 | 96 | 88 | 92 | 7,353,000 |
| 2009/02/20 | 101 | 102 | 97 | 98 | 5,620,000 |
| 2009/02/19 | 105 | 108 | 100 | 100 | 5,647,000 |
| 2009/02/18 | 106 | 108 | 103 | 106 | 4,072,000 |
| 2009/02/17 | 110 | 110 | 106 | 107 | 5,036,000 |
| 2009/02/16 | 107 | 113 | 107 | 110 | 5,563,000 |
| 2009/02/13 | 114 | 119 | 112 | 115 | 5,320,000 |
| 2009/02/12 | 115 | 116 | 111 | 111 | 2,724,000 |
| 2009/02/10 | 115 | 118 | 114 | 117 | 2,340,000 |
| 2009/02/09 | 121 | 124 | 113 | 113 | 4,089,000 |
| 2009/02/06 | 118 | 121 | 116 | 118 | 4,805,000 |
| 2009/02/05 | 114 | 120 | 113 | 117 | 2,827,000 |
| 2009/02/04 | 112 | 122 | 111 | 116 | 6,257,000 |
| 2009/02/03 | 108 | 114 | 107 | 114 | 4,365,000 |
| 2009/02/02 | 108 | 110 | 106 | 110 | 3,013,000 |
| 2009/01/30 | 111 | 112 | 109 | 109 | 2,912,000 |
| 2009/01/29 | 115 | 117 | 112 | 114 | 4,545,000 |
| 2009/01/28 | 113 | 114 | 108 | 110 | 3,916,000 |
| 2009/01/27 | 110 | 115 | 110 | 115 | 2,966,000 |
| 2009/01/26 | 112 | 114 | 108 | 108 | 4,437,000 |
| 2009/01/23 | 112 | 113 | 110 | 110 | 2,515,000 |
| 2009/01/22 | 115 | 115 | 112 | 113 | 2,925,000 |
| 2009/01/21 | 115 | 116 | 112 | 114 | 6,287,000 |
| 2009/01/20 | 124 | 125 | 117 | 119 | 6,461,000 |
| 2009/01/19 | 130 | 131 | 125 | 125 | 3,834,000 |
| 2009/01/16 | 130 | 131 | 128 | 128 | 3,437,000 |
| 2009/01/15 | 128 | 131 | 127 | 128 | 3,749,000 |
| 2009/01/14 | 132 | 136 | 130 | 134 | 4,204,000 |
| 2009/01/13 | 134 | 135 | 133 | 133 | 2,470,000 |
| 2009/01/09 | 145 | 146 | 138 | 142 | 4,764,000 |
| 2009/01/08 | 145 | 151 | 142 | 146 | 6,460,000 |
| 2009/01/07 | 141 | 149 | 141 | 149 | 8,728,000 |
| 2009/01/06 | 138 | 141 | 137 | 138 | 5,393,000 |
| 2009/01/05 | 137 | 139 | 135 | 137 | 1,185,000 |