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 |
|---|---|---|---|---|---|
| 2010/12/30 | 255 | 256 | 251 | 253 | 7,282,000 |
| 2010/12/29 | 254 | 258 | 254 | 256 | 11,491,000 |
| 2010/12/28 | 247 | 256 | 247 | 254 | 18,158,000 |
| 2010/12/27 | 246 | 249 | 246 | 246 | 4,703,000 |
| 2010/12/24 | 247 | 249 | 244 | 246 | 6,946,000 |
| 2010/12/22 | 250 | 253 | 249 | 249 | 15,312,000 |
| 2010/12/21 | 243 | 251 | 242 | 249 | 14,745,000 |
| 2010/12/20 | 245 | 245 | 241 | 242 | 4,731,000 |
| 2010/12/17 | 244 | 246 | 243 | 246 | 5,055,000 |
| 2010/12/16 | 242 | 247 | 241 | 245 | 7,358,000 |
| 2010/12/15 | 245 | 246 | 241 | 243 | 6,501,000 |
| 2010/12/14 | 245 | 247 | 244 | 245 | 7,177,000 |
| 2010/12/13 | 245 | 246 | 241 | 246 | 7,391,000 |
| 2010/12/10 | 248 | 248 | 244 | 246 | 13,094,000 |
| 2010/12/09 | 244 | 247 | 240 | 246 | 13,257,000 |
| 2010/12/08 | 243 | 246 | 242 | 244 | 13,724,000 |
| 2010/12/07 | 243 | 246 | 239 | 241 | 16,556,000 |
| 2010/12/06 | 239 | 246 | 236 | 244 | 22,419,000 |
| 2010/12/03 | 240 | 242 | 235 | 239 | 31,210,000 |
| 2010/12/02 | 231 | 237 | 228 | 236 | 24,677,000 |
| 2010/12/01 | 223 | 226 | 222 | 226 | 11,695,000 |
| 2010/11/30 | 228 | 233 | 223 | 224 | 13,017,000 |
| 2010/11/29 | 232 | 236 | 227 | 229 | 25,149,000 |
| 2010/11/26 | 226 | 232 | 220 | 229 | 28,743,000 |
| 2010/11/25 | 210 | 228 | 209 | 226 | 31,021,000 |
| 2010/11/24 | 203 | 208 | 202 | 207 | 5,928,000 |
| 2010/11/22 | 208 | 210 | 206 | 209 | 5,562,000 |
| 2010/11/19 | 208 | 209 | 204 | 205 | 6,334,000 |
| 2010/11/18 | 198 | 206 | 197 | 205 | 10,904,000 |
| 2010/11/17 | 197 | 199 | 196 | 197 | 6,485,000 |
| 2010/11/16 | 201 | 202 | 197 | 200 | 7,272,000 |
| 2010/11/15 | 200 | 200 | 195 | 199 | 10,196,000 |
| 2010/11/12 | 203 | 204 | 199 | 199 | 5,648,000 |
| 2010/11/11 | 204 | 206 | 203 | 205 | 6,802,000 |
| 2010/11/10 | 203 | 205 | 201 | 203 | 7,601,000 |
| 2010/11/09 | 198 | 204 | 197 | 201 | 10,641,000 |
| 2010/11/08 | 198 | 200 | 197 | 198 | 8,992,000 |
| 2010/11/05 | 190 | 195 | 189 | 194 | 9,512,000 |
| 2010/11/04 | 190 | 191 | 187 | 188 | 7,883,000 |
| 2010/11/02 | 191 | 191 | 187 | 188 | 4,670,000 |
| 2010/11/01 | 187 | 193 | 187 | 192 | 8,793,000 |
| 2010/10/29 | 185 | 192 | 182 | 192 | 12,305,000 |
| 2010/10/28 | 187 | 188 | 184 | 186 | 10,584,000 |
| 2010/10/27 | 191 | 192 | 188 | 189 | 5,663,000 |
| 2010/10/26 | 188 | 191 | 188 | 189 | 6,465,000 |
| 2010/10/25 | 191 | 194 | 187 | 191 | 13,082,000 |
| 2010/10/22 | 188 | 195 | 187 | 195 | 13,892,000 |
| 2010/10/21 | 190 | 192 | 186 | 187 | 7,620,000 |
| 2010/10/20 | 188 | 192 | 187 | 190 | 12,045,000 |
| 2010/10/19 | 193 | 194 | 189 | 191 | 8,913,000 |
| 2010/10/18 | 194 | 196 | 191 | 192 | 8,893,000 |
| 2010/10/15 | 195 | 198 | 192 | 193 | 13,903,000 |
| 2010/10/14 | 200 | 201 | 192 | 193 | 17,210,000 |
| 2010/10/13 | 201 | 202 | 198 | 198 | 7,235,000 |
| 2010/10/12 | 211 | 211 | 199 | 200 | 12,601,000 |
| 2010/10/08 | 212 | 213 | 209 | 210 | 8,734,000 |
| 2010/10/07 | 211 | 216 | 211 | 212 | 6,032,000 |
| 2010/10/06 | 211 | 214 | 209 | 213 | 9,171,000 |
| 2010/10/05 | 206 | 211 | 205 | 210 | 8,653,000 |
| 2010/10/04 | 210 | 210 | 206 | 207 | 8,233,000 |
| 2010/10/01 | 219 | 219 | 210 | 210 | 14,155,000 |
| 2010/09/30 | 226 | 227 | 218 | 219 | 6,238,000 |
| 2010/09/29 | 222 | 227 | 221 | 226 | 12,904,000 |
| 2010/09/28 | 221 | 223 | 219 | 220 | 4,714,000 |
| 2010/09/27 | 223 | 224 | 222 | 223 | 3,514,000 |
| 2010/09/24 | 226 | 227 | 220 | 221 | 13,442,000 |
| 2010/09/22 | 225 | 229 | 224 | 228 | 8,718,000 |
| 2010/09/21 | 227 | 228 | 224 | 225 | 4,739,000 |
| 2010/09/17 | 225 | 227 | 222 | 226 | 8,055,000 |
| 2010/09/16 | 229 | 232 | 223 | 224 | 14,330,000 |
| 2010/09/15 | 222 | 229 | 220 | 227 | 13,327,000 |
| 2010/09/14 | 225 | 227 | 222 | 224 | 11,915,000 |
| 2010/09/13 | 223 | 227 | 222 | 224 | 12,284,000 |
| 2010/09/10 | 219 | 222 | 218 | 220 | 9,635,000 |
| 2010/09/09 | 220 | 223 | 216 | 217 | 9,141,000 |
| 2010/09/08 | 216 | 219 | 214 | 216 | 10,227,000 |
| 2010/09/07 | 218 | 227 | 218 | 220 | 11,389,000 |
| 2010/09/06 | 214 | 223 | 213 | 221 | 15,491,000 |
| 2010/09/03 | 210 | 214 | 209 | 211 | 10,889,000 |
| 2010/09/02 | 213 | 213 | 206 | 209 | 9,731,000 |
| 2010/09/01 | 207 | 212 | 206 | 208 | 13,790,000 |
| 2010/08/31 | 206 | 210 | 205 | 208 | 9,437,000 |
| 2010/08/30 | 215 | 217 | 210 | 211 | 9,413,000 |
| 2010/08/27 | 200 | 210 | 198 | 209 | 14,263,000 |
| 2010/08/26 | 210 | 211 | 200 | 203 | 13,514,000 |
| 2010/08/25 | 204 | 210 | 203 | 207 | 9,981,000 |
| 2010/08/24 | 206 | 208 | 203 | 206 | 10,583,000 |
| 2010/08/23 | 218 | 219 | 209 | 210 | 17,505,000 |
| 2010/08/20 | 217 | 224 | 216 | 222 | 14,064,000 |
| 2010/08/19 | 216 | 223 | 215 | 221 | 16,195,000 |
| 2010/08/18 | 214 | 217 | 212 | 214 | 10,117,000 |
| 2010/08/17 | 208 | 214 | 207 | 212 | 6,819,000 |
| 2010/08/16 | 213 | 213 | 208 | 212 | 14,564,000 |
| 2010/08/13 | 221 | 222 | 212 | 216 | 20,248,000 |
| 2010/08/12 | 220 | 221 | 215 | 221 | 11,224,000 |
| 2010/08/11 | 228 | 230 | 225 | 227 | 7,863,000 |
| 2010/08/10 | 237 | 239 | 230 | 232 | 7,239,000 |
| 2010/08/09 | 233 | 236 | 232 | 235 | 6,446,000 |
| 2010/08/06 | 230 | 239 | 230 | 237 | 8,978,000 |
| 2010/08/05 | 235 | 236 | 229 | 231 | 5,479,000 |
| 2010/08/04 | 230 | 234 | 229 | 231 | 8,446,000 |
| 2010/08/03 | 234 | 237 | 231 | 233 | 10,699,000 |
| 2010/08/02 | 234 | 235 | 228 | 228 | 14,539,000 |
| 2010/07/30 | 243 | 243 | 232 | 240 | 11,059,000 |
| 2010/07/29 | 242 | 247 | 242 | 244 | 7,436,000 |
| 2010/07/28 | 249 | 250 | 244 | 245 | 10,238,000 |
| 2010/07/27 | 244 | 249 | 242 | 244 | 10,023,000 |
| 2010/07/26 | 247 | 248 | 243 | 244 | 6,958,000 |
| 2010/07/23 | 234 | 242 | 233 | 241 | 14,043,000 |
| 2010/07/22 | 233 | 236 | 226 | 229 | 17,225,000 |
| 2010/07/21 | 242 | 242 | 234 | 236 | 8,935,000 |
| 2010/07/20 | 237 | 241 | 235 | 236 | 11,340,000 |
| 2010/07/16 | 249 | 249 | 241 | 243 | 8,175,000 |
| 2010/07/15 | 254 | 255 | 251 | 252 | 7,518,000 |
| 2010/07/14 | 259 | 260 | 255 | 257 | 8,068,000 |
| 2010/07/13 | 255 | 258 | 251 | 253 | 8,583,000 |
| 2010/07/12 | 251 | 260 | 250 | 254 | 16,899,000 |
| 2010/07/09 | 253 | 253 | 248 | 251 | 9,212,000 |
| 2010/07/08 | 253 | 256 | 250 | 250 | 11,748,000 |
| 2010/07/07 | 249 | 252 | 242 | 245 | 13,693,000 |
| 2010/07/06 | 244 | 250 | 239 | 249 | 17,761,000 |
| 2010/07/05 | 246 | 252 | 246 | 248 | 12,691,000 |
| 2010/07/02 | 246 | 250 | 241 | 247 | 12,871,000 |
| 2010/07/01 | 256 | 257 | 243 | 245 | 17,680,000 |
| 2010/06/30 | 256 | 259 | 252 | 259 | 12,080,000 |
| 2010/06/29 | 266 | 273 | 262 | 264 | 13,667,000 |
| 2010/06/28 | 275 | 276 | 267 | 269 | 10,552,000 |
| 2010/06/25 | 275 | 278 | 272 | 274 | 15,964,000 |
| 2010/06/24 | 274 | 284 | 272 | 281 | 17,857,000 |
| 2010/06/23 | 278 | 279 | 274 | 276 | 15,677,000 |
| 2010/06/22 | 287 | 291 | 283 | 285 | 15,636,000 |
| 2010/06/21 | 283 | 292 | 282 | 290 | 26,633,000 |
| 2010/06/18 | 277 | 280 | 273 | 279 | 14,335,000 |
| 2010/06/17 | 277 | 284 | 275 | 278 | 22,958,000 |
| 2010/06/16 | 279 | 281 | 276 | 280 | 29,310,000 |
| 2010/06/15 | 268 | 274 | 268 | 272 | 24,288,000 |
| 2010/06/14 | 263 | 271 | 261 | 270 | 25,672,000 |
| 2010/06/11 | 253 | 258 | 253 | 256 | 16,903,000 |
| 2010/06/10 | 248 | 250 | 244 | 247 | 13,802,000 |
| 2010/06/09 | 249 | 252 | 244 | 247 | 19,428,000 |
| 2010/06/08 | 246 | 254 | 245 | 250 | 21,931,000 |
| 2010/06/07 | 254 | 254 | 246 | 248 | 30,288,000 |
| 2010/06/04 | 255 | 264 | 255 | 263 | 35,937,000 |
| 2010/06/03 | 252 | 254 | 249 | 253 | 17,019,000 |
| 2010/06/02 | 245 | 251 | 241 | 245 | 20,593,000 |
| 2010/06/01 | 254 | 257 | 245 | 249 | 19,986,000 |
| 2010/05/31 | 252 | 260 | 250 | 256 | 24,888,000 |
| 2010/05/28 | 253 | 255 | 246 | 251 | 17,925,000 |
| 2010/05/27 | 234 | 246 | 231 | 245 | 26,942,000 |
| 2010/05/26 | 246 | 249 | 228 | 237 | 46,846,000 |
| 2010/05/25 | 254 | 258 | 237 | 239 | 29,667,000 |
| 2010/05/24 | 245 | 258 | 239 | 256 | 31,374,000 |
| 2010/05/21 | 235 | 247 | 233 | 245 | 23,013,000 |
| 2010/05/20 | 250 | 254 | 241 | 244 | 19,374,000 |
| 2010/05/19 | 240 | 253 | 235 | 249 | 31,260,000 |
| 2010/05/18 | 255 | 259 | 243 | 248 | 24,098,000 |
| 2010/05/17 | 260 | 262 | 248 | 253 | 24,874,000 |
| 2010/05/14 | 263 | 269 | 260 | 266 | 22,428,000 |
| 2010/05/13 | 256 | 270 | 255 | 269 | 37,325,000 |
| 2010/05/12 | 253 | 255 | 240 | 250 | 46,254,000 |
| 2010/05/11 | 266 | 268 | 238 | 248 | 47,112,000 |
| 2010/05/10 | 265 | 277 | 261 | 262 | 20,699,000 |
| 2010/05/07 | 249 | 274 | 246 | 267 | 27,838,000 |
| 2010/05/06 | 277 | 279 | 265 | 267 | 18,953,000 |
| 2010/04/30 | 288 | 289 | 283 | 285 | 9,118,000 |
| 2010/04/28 | 282 | 290 | 281 | 284 | 19,282,000 |
| 2010/04/27 | 289 | 294 | 289 | 292 | 14,160,000 |
| 2010/04/26 | 290 | 294 | 287 | 290 | 18,960,000 |
| 2010/04/23 | 293 | 294 | 285 | 286 | 22,582,000 |
| 2010/04/22 | 288 | 294 | 283 | 293 | 29,547,000 |
| 2010/04/21 | 280 | 290 | 277 | 290 | 24,664,000 |
| 2010/04/20 | 285 | 286 | 274 | 275 | 25,550,000 |
| 2010/04/19 | 273 | 284 | 272 | 278 | 30,013,000 |
| 2010/04/16 | 290 | 290 | 278 | 279 | 33,710,000 |
| 2010/04/15 | 291 | 294 | 284 | 290 | 32,191,000 |
| 2010/04/14 | 299 | 301 | 287 | 288 | 40,114,000 |
| 2010/04/13 | 297 | 304 | 295 | 300 | 26,516,000 |
| 2010/04/12 | 303 | 305 | 298 | 300 | 34,283,000 |
| 2010/04/09 | 295 | 305 | 290 | 303 | 52,475,000 |
| 2010/04/08 | 283 | 296 | 281 | 293 | 43,387,000 |
| 2010/04/07 | 284 | 288 | 279 | 280 | 26,557,000 |
| 2010/04/06 | 284 | 291 | 278 | 280 | 37,935,000 |
| 2010/04/05 | 287 | 288 | 279 | 284 | 23,126,000 |
| 2010/04/02 | 273 | 284 | 269 | 283 | 42,559,000 |
| 2010/04/01 | 257 | 274 | 255 | 272 | 48,200,000 |
| 2010/03/31 | 260 | 260 | 254 | 255 | 10,012,000 |
| 2010/03/30 | 261 | 262 | 257 | 259 | 11,439,000 |
| 2010/03/29 | 255 | 263 | 255 | 261 | 16,967,000 |
| 2010/03/26 | 255 | 256 | 253 | 256 | 14,015,000 |
| 2010/03/25 | 254 | 255 | 245 | 249 | 16,316,000 |
| 2010/03/24 | 258 | 259 | 252 | 253 | 16,525,000 |
| 2010/03/23 | 251 | 261 | 250 | 260 | 19,156,000 |
| 2010/03/19 | 254 | 255 | 250 | 252 | 13,305,000 |
| 2010/03/18 | 257 | 263 | 251 | 253 | 22,515,000 |
| 2010/03/17 | 260 | 262 | 253 | 260 | 28,448,000 |
| 2010/03/16 | 256 | 262 | 250 | 261 | 52,857,000 |
| 2010/03/15 | 246 | 258 | 245 | 258 | 49,239,000 |
| 2010/03/12 | 244 | 244 | 235 | 237 | 22,555,000 |
| 2010/03/11 | 245 | 247 | 239 | 242 | 22,826,000 |
| 2010/03/10 | 243 | 248 | 239 | 247 | 23,748,000 |
| 2010/03/09 | 237 | 240 | 232 | 237 | 21,439,000 |
| 2010/03/08 | 231 | 240 | 230 | 240 | 21,756,000 |
| 2010/03/05 | 226 | 228 | 222 | 227 | 23,711,000 |
| 2010/03/04 | 215 | 224 | 213 | 223 | 30,372,000 |
| 2010/03/03 | 211 | 213 | 208 | 213 | 9,362,000 |
| 2010/03/02 | 208 | 214 | 208 | 210 | 14,388,000 |
| 2010/03/01 | 207 | 211 | 205 | 207 | 11,763,000 |
| 2010/02/26 | 211 | 217 | 205 | 208 | 23,424,000 |
| 2010/02/25 | 230 | 232 | 208 | 209 | 50,012,000 |
| 2010/02/24 | 217 | 222 | 216 | 218 | 10,034,000 |
| 2010/02/23 | 221 | 224 | 216 | 220 | 12,647,000 |
| 2010/02/22 | 215 | 222 | 214 | 221 | 12,316,000 |
| 2010/02/19 | 215 | 220 | 208 | 211 | 16,746,000 |
| 2010/02/18 | 210 | 217 | 209 | 217 | 16,312,000 |
| 2010/02/17 | 205 | 210 | 205 | 209 | 12,463,000 |
| 2010/02/16 | 204 | 206 | 201 | 202 | 8,034,000 |
| 2010/02/15 | 210 | 210 | 202 | 203 | 10,851,000 |
| 2010/02/12 | 199 | 211 | 198 | 210 | 23,295,000 |
| 2010/02/10 | 196 | 199 | 193 | 197 | 10,658,000 |
| 2010/02/09 | 189 | 192 | 185 | 192 | 7,812,000 |
| 2010/02/08 | 193 | 198 | 188 | 189 | 11,791,000 |
| 2010/02/05 | 194 | 198 | 189 | 192 | 16,395,000 |
| 2010/02/04 | 195 | 202 | 192 | 202 | 26,259,000 |
| 2010/02/03 | 189 | 197 | 188 | 194 | 27,228,000 |
| 2010/02/02 | 181 | 188 | 180 | 187 | 15,693,000 |
| 2010/02/01 | 182 | 185 | 174 | 178 | 17,414,000 |
| 2010/01/29 | 171 | 180 | 169 | 180 | 20,610,000 |
| 2010/01/28 | 161 | 167 | 161 | 166 | 4,983,000 |
| 2010/01/27 | 161 | 163 | 160 | 160 | 2,447,000 |
| 2010/01/26 | 166 | 168 | 161 | 161 | 4,083,000 |
| 2010/01/25 | 165 | 168 | 162 | 166 | 6,217,000 |
| 2010/01/22 | 169 | 171 | 166 | 167 | 5,801,000 |
| 2010/01/21 | 170 | 175 | 169 | 174 | 4,719,000 |
| 2010/01/20 | 176 | 177 | 173 | 173 | 3,214,000 |
| 2010/01/19 | 174 | 176 | 171 | 173 | 3,428,000 |
| 2010/01/18 | 174 | 176 | 174 | 176 | 3,405,000 |
| 2010/01/15 | 178 | 179 | 174 | 178 | 5,120,000 |
| 2010/01/14 | 175 | 180 | 175 | 178 | 7,103,000 |
| 2010/01/13 | 170 | 176 | 170 | 173 | 6,597,000 |
| 2010/01/12 | 170 | 174 | 169 | 173 | 7,557,000 |
| 2010/01/08 | 167 | 170 | 166 | 167 | 6,674,000 |
| 2010/01/07 | 164 | 167 | 163 | 165 | 3,365,000 |
| 2010/01/06 | 166 | 166 | 163 | 164 | 3,278,000 |
| 2010/01/05 | 168 | 169 | 164 | 165 | 7,547,000 |
| 2010/01/04 | 160 | 168 | 159 | 167 | 6,041,000 |