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 |
---|---|---|---|---|---|
2011/12/30 | 209 | 211 | 208 | 211 | 1,154,000 |
2011/12/29 | 208 | 209 | 206 | 209 | 2,116,000 |
2011/12/28 | 210 | 211 | 207 | 209 | 2,746,000 |
2011/12/27 | 213 | 214 | 211 | 211 | 1,868,000 |
2011/12/26 | 217 | 217 | 214 | 215 | 1,532,000 |
2011/12/22 | 218 | 218 | 213 | 214 | 1,563,000 |
2011/12/21 | 217 | 219 | 216 | 218 | 1,822,000 |
2011/12/20 | 213 | 215 | 211 | 214 | 2,058,000 |
2011/12/19 | 217 | 218 | 209 | 212 | 2,832,000 |
2011/12/16 | 220 | 221 | 217 | 218 | 2,073,000 |
2011/12/15 | 222 | 223 | 218 | 218 | 1,856,000 |
2011/12/14 | 225 | 227 | 223 | 224 | 3,260,000 |
2011/12/13 | 223 | 226 | 223 | 224 | 2,672,000 |
2011/12/12 | 228 | 229 | 224 | 227 | 1,955,000 |
2011/12/09 | 220 | 225 | 220 | 224 | 6,647,000 |
2011/12/08 | 231 | 231 | 221 | 226 | 6,287,000 |
2011/12/07 | 225 | 232 | 224 | 232 | 3,949,000 |
2011/12/06 | 229 | 230 | 224 | 225 | 1,359,000 |
2011/12/05 | 231 | 232 | 226 | 230 | 1,856,000 |
2011/12/02 | 231 | 232 | 229 | 231 | 2,146,000 |
2011/12/01 | 230 | 232 | 228 | 229 | 2,775,000 |
2011/11/30 | 223 | 225 | 221 | 223 | 3,792,000 |
2011/11/29 | 220 | 225 | 220 | 225 | 2,825,000 |
2011/11/28 | 215 | 219 | 214 | 219 | 3,907,000 |
2011/11/25 | 213 | 216 | 210 | 212 | 2,857,000 |
2011/11/24 | 214 | 216 | 212 | 212 | 2,755,000 |
2011/11/22 | 217 | 221 | 215 | 217 | 4,780,000 |
2011/11/21 | 222 | 224 | 216 | 219 | 3,918,000 |
2011/11/18 | 225 | 228 | 222 | 227 | 4,497,000 |
2011/11/17 | 224 | 231 | 223 | 229 | 2,659,000 |
2011/11/16 | 228 | 233 | 227 | 228 | 2,555,000 |
2011/11/15 | 231 | 232 | 227 | 228 | 2,084,000 |
2011/11/14 | 231 | 235 | 231 | 231 | 2,774,000 |
2011/11/11 | 226 | 227 | 221 | 226 | 2,443,000 |
2011/11/10 | 227 | 228 | 224 | 225 | 4,078,000 |
2011/11/09 | 233 | 234 | 232 | 234 | 2,794,000 |
2011/11/08 | 236 | 238 | 231 | 231 | 3,596,000 |
2011/11/07 | 240 | 241 | 235 | 239 | 4,652,000 |
2011/11/04 | 230 | 241 | 230 | 238 | 7,293,000 |
2011/11/02 | 227 | 229 | 225 | 227 | 4,161,000 |
2011/11/01 | 233 | 237 | 231 | 231 | 8,592,000 |
2011/10/31 | 236 | 241 | 233 | 233 | 6,919,000 |
2011/10/28 | 229 | 241 | 228 | 237 | 10,905,000 |
2011/10/27 | 219 | 224 | 217 | 223 | 2,763,000 |
2011/10/26 | 212 | 220 | 211 | 217 | 2,088,000 |
2011/10/25 | 220 | 221 | 215 | 216 | 2,170,000 |
2011/10/24 | 214 | 218 | 213 | 218 | 3,458,000 |
2011/10/21 | 205 | 210 | 205 | 209 | 2,206,000 |
2011/10/20 | 207 | 208 | 204 | 205 | 3,080,000 |
2011/10/19 | 215 | 215 | 210 | 211 | 1,700,000 |
2011/10/18 | 212 | 215 | 212 | 214 | 2,217,000 |
2011/10/17 | 216 | 218 | 214 | 215 | 2,662,000 |
2011/10/14 | 216 | 219 | 210 | 211 | 6,786,000 |
2011/10/13 | 212 | 217 | 211 | 216 | 4,107,000 |
2011/10/12 | 206 | 211 | 205 | 209 | 2,309,000 |
2011/10/11 | 214 | 215 | 207 | 208 | 5,188,000 |
2011/10/07 | 205 | 211 | 204 | 208 | 5,965,000 |
2011/10/06 | 200 | 203 | 198 | 200 | 3,300,000 |
2011/10/05 | 198 | 199 | 195 | 196 | 4,375,000 |
2011/10/04 | 193 | 198 | 192 | 196 | 3,436,000 |
2011/10/03 | 198 | 201 | 196 | 198 | 3,339,000 |
2011/09/30 | 205 | 206 | 200 | 203 | 4,135,000 |
2011/09/29 | 195 | 205 | 194 | 205 | 4,560,000 |
2011/09/28 | 196 | 199 | 195 | 197 | 4,195,000 |
2011/09/27 | 192 | 197 | 191 | 193 | 5,079,000 |
2011/09/26 | 198 | 198 | 185 | 187 | 6,286,000 |
2011/09/22 | 197 | 200 | 196 | 197 | 4,296,000 |
2011/09/21 | 198 | 206 | 197 | 202 | 5,965,000 |
2011/09/20 | 201 | 202 | 197 | 198 | 3,247,000 |
2011/09/16 | 200 | 208 | 199 | 206 | 6,847,000 |
2011/09/15 | 197 | 199 | 194 | 196 | 5,245,000 |
2011/09/14 | 195 | 201 | 191 | 192 | 6,114,000 |
2011/09/13 | 194 | 197 | 191 | 196 | 4,476,000 |
2011/09/12 | 195 | 197 | 191 | 193 | 7,109,000 |
2011/09/09 | 202 | 205 | 200 | 201 | 6,068,000 |
2011/09/08 | 207 | 209 | 201 | 203 | 5,409,000 |
2011/09/07 | 203 | 205 | 201 | 204 | 5,116,000 |
2011/09/06 | 204 | 204 | 196 | 197 | 8,595,000 |
2011/09/05 | 212 | 214 | 205 | 206 | 9,147,000 |
2011/09/02 | 220 | 221 | 213 | 217 | 7,898,000 |
2011/09/01 | 224 | 225 | 222 | 223 | 2,895,000 |
2011/08/31 | 223 | 223 | 219 | 221 | 3,876,000 |
2011/08/30 | 224 | 226 | 222 | 223 | 4,770,000 |
2011/08/29 | 221 | 225 | 217 | 220 | 6,206,000 |
2011/08/26 | 212 | 220 | 210 | 219 | 7,459,000 |
2011/08/25 | 208 | 217 | 208 | 214 | 7,718,000 |
2011/08/24 | 212 | 214 | 202 | 205 | 10,829,000 |
2011/08/23 | 207 | 210 | 203 | 208 | 7,392,000 |
2011/08/22 | 214 | 219 | 204 | 205 | 11,209,000 |
2011/08/19 | 216 | 218 | 210 | 212 | 7,579,000 |
2011/08/18 | 231 | 231 | 221 | 222 | 11,457,000 |
2011/08/17 | 230 | 233 | 230 | 232 | 2,711,000 |
2011/08/16 | 233 | 236 | 233 | 233 | 6,544,000 |
2011/08/15 | 232 | 233 | 227 | 230 | 8,640,000 |
2011/08/12 | 233 | 234 | 226 | 227 | 6,038,000 |
2011/08/11 | 227 | 231 | 226 | 230 | 7,575,000 |
2011/08/10 | 240 | 241 | 234 | 234 | 7,278,000 |
2011/08/09 | 229 | 233 | 220 | 232 | 19,131,000 |
2011/08/08 | 242 | 245 | 236 | 239 | 12,879,000 |
2011/08/05 | 246 | 247 | 241 | 245 | 14,216,000 |
2011/08/04 | 254 | 261 | 249 | 258 | 16,800,000 |
2011/08/03 | 253 | 255 | 250 | 252 | 14,239,000 |
2011/08/02 | 267 | 268 | 257 | 260 | 12,962,000 |
2011/08/01 | 263 | 264 | 260 | 262 | 15,070,000 |
2011/07/29 | 252 | 255 | 249 | 251 | 15,342,000 |
2011/07/28 | 257 | 260 | 256 | 258 | 6,923,000 |
2011/07/27 | 263 | 264 | 256 | 260 | 11,204,000 |
2011/07/26 | 257 | 263 | 256 | 260 | 15,637,000 |
2011/07/25 | 254 | 259 | 253 | 256 | 17,923,000 |
2011/07/22 | 248 | 255 | 248 | 254 | 20,286,000 |
2011/07/21 | 246 | 248 | 242 | 246 | 15,835,000 |
2011/07/20 | 248 | 250 | 243 | 246 | 9,949,000 |
2011/07/19 | 244 | 247 | 243 | 245 | 8,894,000 |
2011/07/15 | 242 | 248 | 240 | 246 | 15,547,000 |
2011/07/14 | 246 | 247 | 238 | 242 | 17,440,000 |
2011/07/13 | 247 | 251 | 246 | 247 | 7,673,000 |
2011/07/12 | 252 | 252 | 247 | 249 | 8,075,000 |
2011/07/11 | 258 | 260 | 254 | 255 | 6,102,000 |
2011/07/08 | 262 | 264 | 259 | 260 | 6,631,000 |
2011/07/07 | 259 | 261 | 257 | 259 | 6,727,000 |
2011/07/06 | 259 | 261 | 257 | 258 | 8,114,000 |
2011/07/05 | 259 | 260 | 257 | 258 | 5,001,000 |
2011/07/04 | 260 | 264 | 259 | 260 | 10,416,000 |
2011/07/01 | 254 | 259 | 253 | 258 | 11,142,000 |
2011/06/30 | 252 | 252 | 248 | 250 | 7,187,000 |
2011/06/29 | 254 | 254 | 250 | 252 | 6,823,000 |
2011/06/28 | 256 | 256 | 250 | 251 | 5,894,000 |
2011/06/27 | 258 | 258 | 253 | 254 | 6,938,000 |
2011/06/24 | 255 | 258 | 255 | 258 | 7,483,000 |
2011/06/23 | 251 | 255 | 249 | 253 | 5,812,000 |
2011/06/22 | 248 | 254 | 248 | 254 | 9,322,000 |
2011/06/21 | 242 | 247 | 242 | 246 | 5,943,000 |
2011/06/20 | 243 | 245 | 239 | 242 | 5,778,000 |
2011/06/17 | 243 | 244 | 239 | 241 | 5,829,000 |
2011/06/16 | 247 | 248 | 243 | 244 | 8,321,000 |
2011/06/15 | 248 | 252 | 245 | 250 | 16,959,000 |
2011/06/14 | 243 | 246 | 239 | 242 | 8,639,000 |
2011/06/13 | 242 | 244 | 241 | 243 | 4,176,000 |
2011/06/10 | 243 | 245 | 241 | 243 | 6,863,000 |
2011/06/09 | 240 | 242 | 238 | 241 | 4,831,000 |
2011/06/08 | 242 | 244 | 238 | 241 | 11,514,000 |
2011/06/07 | 240 | 242 | 237 | 238 | 8,278,000 |
2011/06/06 | 241 | 244 | 239 | 242 | 7,010,000 |
2011/06/03 | 246 | 253 | 243 | 244 | 12,894,000 |
2011/06/02 | 240 | 250 | 240 | 248 | 9,387,000 |
2011/06/01 | 246 | 247 | 243 | 245 | 7,044,000 |
2011/05/31 | 237 | 249 | 236 | 249 | 8,222,000 |
2011/05/30 | 237 | 238 | 235 | 237 | 4,909,000 |
2011/05/27 | 237 | 241 | 236 | 238 | 3,594,000 |
2011/05/26 | 239 | 241 | 238 | 238 | 5,934,000 |
2011/05/25 | 243 | 244 | 235 | 237 | 4,293,000 |
2011/05/24 | 240 | 245 | 239 | 243 | 6,932,000 |
2011/05/23 | 244 | 244 | 240 | 240 | 4,100,000 |
2011/05/20 | 242 | 247 | 242 | 243 | 3,810,000 |
2011/05/19 | 249 | 250 | 241 | 242 | 4,688,000 |
2011/05/18 | 242 | 247 | 241 | 247 | 6,339,000 |
2011/05/17 | 239 | 242 | 237 | 241 | 5,583,000 |
2011/05/16 | 242 | 243 | 240 | 240 | 5,687,000 |
2011/05/13 | 245 | 245 | 239 | 242 | 9,786,000 |
2011/05/12 | 247 | 248 | 245 | 245 | 3,827,000 |
2011/05/11 | 251 | 251 | 248 | 248 | 4,816,000 |
2011/05/10 | 250 | 253 | 248 | 249 | 5,703,000 |
2011/05/09 | 253 | 253 | 249 | 250 | 7,963,000 |
2011/05/06 | 248 | 255 | 246 | 253 | 9,868,000 |
2011/05/02 | 253 | 254 | 250 | 251 | 7,182,000 |
2011/04/28 | 260 | 260 | 251 | 252 | 20,468,000 |
2011/04/27 | 264 | 266 | 261 | 265 | 10,697,000 |
2011/04/26 | 257 | 261 | 256 | 260 | 5,351,000 |
2011/04/25 | 258 | 263 | 257 | 259 | 14,805,000 |
2011/04/22 | 246 | 251 | 245 | 250 | 5,834,000 |
2011/04/21 | 248 | 251 | 247 | 248 | 7,154,000 |
2011/04/20 | 246 | 248 | 244 | 247 | 4,242,000 |
2011/04/19 | 244 | 247 | 242 | 244 | 8,239,000 |
2011/04/18 | 254 | 254 | 247 | 247 | 8,499,000 |
2011/04/15 | 254 | 257 | 253 | 254 | 5,825,000 |
2011/04/14 | 253 | 257 | 251 | 254 | 7,969,000 |
2011/04/13 | 251 | 256 | 251 | 255 | 5,053,000 |
2011/04/12 | 254 | 257 | 251 | 254 | 8,726,000 |
2011/04/11 | 261 | 263 | 258 | 259 | 6,243,000 |
2011/04/08 | 255 | 263 | 252 | 262 | 11,602,000 |
2011/04/07 | 257 | 258 | 253 | 255 | 8,045,000 |
2011/04/06 | 259 | 259 | 251 | 253 | 8,780,000 |
2011/04/05 | 265 | 266 | 254 | 257 | 8,488,000 |
2011/04/04 | 267 | 268 | 262 | 263 | 5,104,000 |
2011/04/01 | 265 | 268 | 261 | 265 | 8,006,000 |
2011/03/31 | 266 | 268 | 259 | 263 | 10,171,000 |
2011/03/30 | 255 | 264 | 253 | 262 | 14,370,000 |
2011/03/29 | 249 | 254 | 244 | 251 | 8,797,000 |
2011/03/28 | 255 | 256 | 249 | 254 | 7,496,000 |
2011/03/25 | 258 | 261 | 248 | 253 | 13,154,000 |
2011/03/24 | 248 | 260 | 247 | 257 | 17,660,000 |
2011/03/23 | 247 | 256 | 243 | 250 | 21,403,000 |
2011/03/22 | 238 | 247 | 235 | 246 | 15,701,000 |
2011/03/18 | 223 | 229 | 221 | 228 | 12,978,000 |
2011/03/17 | 196 | 230 | 195 | 216 | 17,253,000 |
2011/03/16 | 225 | 226 | 206 | 212 | 14,894,000 |
2011/03/15 | 222 | 223 | 166 | 191 | 22,667,000 |
2011/03/14 | 221 | 241 | 221 | 232 | 20,199,000 |
2011/03/11 | 265 | 267 | 259 | 261 | 13,693,000 |
2011/03/10 | 273 | 273 | 267 | 270 | 8,421,000 |
2011/03/09 | 275 | 277 | 271 | 272 | 7,818,000 |
2011/03/08 | 273 | 278 | 270 | 270 | 9,032,000 |
2011/03/07 | 270 | 275 | 266 | 271 | 8,913,000 |
2011/03/04 | 274 | 275 | 270 | 272 | 5,611,000 |
2011/03/03 | 270 | 270 | 266 | 269 | 4,943,000 |
2011/03/02 | 270 | 272 | 268 | 270 | 9,000,000 |
2011/03/01 | 278 | 278 | 273 | 274 | 8,965,000 |
2011/02/28 | 270 | 279 | 267 | 276 | 12,700,000 |
2011/02/25 | 267 | 273 | 266 | 271 | 15,572,000 |
2011/02/24 | 268 | 270 | 265 | 267 | 9,480,000 |
2011/02/23 | 267 | 274 | 265 | 270 | 9,084,000 |
2011/02/22 | 275 | 275 | 270 | 272 | 7,829,000 |
2011/02/21 | 278 | 278 | 275 | 277 | 7,624,000 |
2011/02/18 | 282 | 282 | 278 | 280 | 8,741,000 |
2011/02/17 | 287 | 287 | 282 | 284 | 10,240,000 |
2011/02/16 | 282 | 290 | 282 | 285 | 15,549,000 |
2011/02/15 | 284 | 284 | 280 | 282 | 10,813,000 |
2011/02/14 | 279 | 287 | 277 | 284 | 17,407,000 |
2011/02/10 | 273 | 277 | 272 | 276 | 5,238,000 |
2011/02/09 | 279 | 280 | 273 | 276 | 6,811,000 |
2011/02/08 | 283 | 283 | 277 | 279 | 8,138,000 |
2011/02/07 | 282 | 283 | 279 | 281 | 12,459,000 |
2011/02/04 | 278 | 279 | 272 | 277 | 12,966,000 |
2011/02/03 | 284 | 286 | 275 | 276 | 26,954,000 |
2011/02/02 | 271 | 273 | 269 | 271 | 11,142,000 |
2011/02/01 | 267 | 270 | 265 | 269 | 19,362,000 |
2011/01/31 | 260 | 267 | 260 | 264 | 22,900,000 |
2011/01/28 | 259 | 266 | 258 | 260 | 23,039,000 |
2011/01/27 | 254 | 255 | 248 | 251 | 8,856,000 |
2011/01/26 | 251 | 257 | 250 | 253 | 5,956,000 |
2011/01/25 | 252 | 256 | 251 | 252 | 6,448,000 |
2011/01/24 | 248 | 253 | 242 | 249 | 8,714,000 |
2011/01/21 | 257 | 257 | 246 | 248 | 10,931,000 |
2011/01/20 | 261 | 262 | 256 | 257 | 6,325,000 |
2011/01/19 | 259 | 264 | 259 | 264 | 9,264,000 |
2011/01/18 | 259 | 260 | 257 | 257 | 6,623,000 |
2011/01/17 | 258 | 262 | 257 | 259 | 5,451,000 |
2011/01/14 | 261 | 263 | 256 | 257 | 10,106,000 |
2011/01/13 | 267 | 267 | 262 | 264 | 4,610,000 |
2011/01/12 | 267 | 269 | 262 | 264 | 7,682,000 |
2011/01/11 | 265 | 271 | 264 | 266 | 10,737,000 |
2011/01/07 | 265 | 268 | 263 | 266 | 8,397,000 |
2011/01/06 | 266 | 268 | 265 | 265 | 13,212,000 |
2011/01/05 | 263 | 266 | 261 | 263 | 14,687,000 |
2011/01/04 | 256 | 263 | 254 | 262 | 15,236,000 |