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 |
---|---|---|---|---|---|
2012/12/28 | 211 | 212 | 210 | 211 | 3,262,000 |
2012/12/27 | 209 | 212 | 208 | 208 | 4,607,000 |
2012/12/26 | 202 | 205 | 201 | 205 | 3,797,000 |
2012/12/25 | 198 | 200 | 198 | 199 | 2,420,000 |
2012/12/21 | 200 | 201 | 193 | 195 | 3,679,000 |
2012/12/20 | 198 | 200 | 195 | 198 | 4,588,000 |
2012/12/19 | 197 | 201 | 196 | 199 | 4,730,000 |
2012/12/18 | 194 | 197 | 194 | 195 | 3,070,000 |
2012/12/17 | 201 | 201 | 192 | 192 | 4,743,000 |
2012/12/14 | 190 | 194 | 188 | 192 | 6,504,000 |
2012/12/13 | 186 | 192 | 186 | 190 | 4,034,000 |
2012/12/12 | 182 | 185 | 181 | 184 | 3,526,000 |
2012/12/11 | 185 | 185 | 180 | 181 | 3,444,000 |
2012/12/10 | 184 | 185 | 182 | 183 | 2,066,000 |
2012/12/07 | 180 | 183 | 180 | 181 | 3,410,000 |
2012/12/06 | 178 | 181 | 177 | 180 | 2,606,000 |
2012/12/05 | 175 | 177 | 173 | 176 | 2,293,000 |
2012/12/04 | 177 | 177 | 174 | 175 | 2,318,000 |
2012/12/03 | 178 | 179 | 175 | 178 | 4,282,000 |
2012/11/30 | 176 | 178 | 174 | 176 | 3,698,000 |
2012/11/29 | 171 | 176 | 170 | 175 | 4,353,000 |
2012/11/28 | 170 | 171 | 168 | 168 | 3,389,000 |
2012/11/27 | 175 | 177 | 169 | 170 | 5,937,000 |
2012/11/26 | 173 | 176 | 172 | 175 | 5,028,000 |
2012/11/22 | 168 | 170 | 167 | 170 | 2,932,000 |
2012/11/21 | 169 | 170 | 165 | 167 | 4,257,000 |
2012/11/20 | 170 | 171 | 168 | 169 | 1,476,000 |
2012/11/19 | 169 | 171 | 168 | 169 | 4,858,000 |
2012/11/16 | 161 | 165 | 159 | 165 | 6,918,000 |
2012/11/15 | 155 | 159 | 154 | 159 | 3,600,000 |
2012/11/14 | 153 | 154 | 152 | 153 | 878,000 |
2012/11/13 | 155 | 156 | 151 | 154 | 4,054,000 |
2012/11/12 | 157 | 158 | 155 | 155 | 3,855,000 |
2012/11/09 | 155 | 158 | 155 | 157 | 2,591,000 |
2012/11/08 | 154 | 158 | 154 | 157 | 4,994,000 |
2012/11/07 | 161 | 161 | 155 | 156 | 9,282,000 |
2012/11/06 | 161 | 161 | 160 | 161 | 1,761,000 |
2012/11/05 | 160 | 163 | 160 | 162 | 3,997,000 |
2012/11/02 | 163 | 163 | 161 | 162 | 3,736,000 |
2012/11/01 | 161 | 162 | 158 | 160 | 4,285,000 |
2012/10/31 | 160 | 163 | 159 | 162 | 2,740,000 |
2012/10/30 | 160 | 162 | 158 | 159 | 3,578,000 |
2012/10/29 | 160 | 162 | 159 | 160 | 2,440,000 |
2012/10/26 | 168 | 168 | 160 | 161 | 8,686,000 |
2012/10/25 | 167 | 175 | 165 | 174 | 6,276,000 |
2012/10/24 | 167 | 169 | 166 | 167 | 3,795,000 |
2012/10/23 | 172 | 172 | 169 | 171 | 3,880,000 |
2012/10/22 | 163 | 170 | 163 | 169 | 3,306,000 |
2012/10/19 | 166 | 169 | 165 | 167 | 3,353,000 |
2012/10/18 | 166 | 168 | 164 | 168 | 4,133,000 |
2012/10/17 | 166 | 167 | 163 | 164 | 4,228,000 |
2012/10/16 | 164 | 165 | 162 | 164 | 3,517,000 |
2012/10/15 | 162 | 164 | 160 | 163 | 3,181,000 |
2012/10/12 | 160 | 162 | 158 | 161 | 4,854,000 |
2012/10/11 | 155 | 158 | 154 | 156 | 4,629,000 |
2012/10/10 | 155 | 158 | 153 | 156 | 4,120,000 |
2012/10/09 | 161 | 162 | 157 | 157 | 3,060,000 |
2012/10/05 | 160 | 161 | 157 | 160 | 3,682,000 |
2012/10/04 | 156 | 161 | 155 | 157 | 6,794,000 |
2012/10/03 | 155 | 157 | 154 | 154 | 3,742,000 |
2012/10/02 | 159 | 160 | 154 | 155 | 3,969,000 |
2012/10/01 | 156 | 158 | 154 | 156 | 4,333,000 |
2012/09/28 | 166 | 166 | 159 | 159 | 6,914,000 |
2012/09/27 | 164 | 167 | 163 | 166 | 4,230,000 |
2012/09/26 | 172 | 173 | 165 | 167 | 3,942,000 |
2012/09/25 | 172 | 176 | 171 | 174 | 4,345,000 |
2012/09/24 | 172 | 173 | 170 | 171 | 1,707,000 |
2012/09/21 | 174 | 176 | 170 | 172 | 5,103,000 |
2012/09/20 | 178 | 179 | 172 | 175 | 9,217,000 |
2012/09/19 | 180 | 183 | 177 | 182 | 5,314,000 |
2012/09/18 | 179 | 184 | 176 | 182 | 5,400,000 |
2012/09/14 | 175 | 182 | 173 | 178 | 8,745,000 |
2012/09/13 | 164 | 169 | 163 | 167 | 4,289,000 |
2012/09/12 | 167 | 167 | 164 | 164 | 5,666,000 |
2012/09/11 | 167 | 169 | 165 | 166 | 3,988,000 |
2012/09/10 | 166 | 168 | 165 | 167 | 2,282,000 |
2012/09/07 | 163 | 168 | 162 | 167 | 5,467,000 |
2012/09/06 | 157 | 160 | 155 | 158 | 4,030,000 |
2012/09/05 | 159 | 159 | 154 | 154 | 1,891,000 |
2012/09/04 | 162 | 162 | 158 | 159 | 3,706,000 |
2012/09/03 | 157 | 165 | 156 | 160 | 5,610,000 |
2012/08/31 | 160 | 162 | 155 | 155 | 3,819,000 |
2012/08/30 | 166 | 167 | 161 | 162 | 2,327,000 |
2012/08/29 | 164 | 167 | 164 | 166 | 1,512,000 |
2012/08/28 | 170 | 171 | 164 | 165 | 3,442,000 |
2012/08/27 | 172 | 172 | 168 | 170 | 2,458,000 |
2012/08/24 | 174 | 175 | 170 | 170 | 4,673,000 |
2012/08/23 | 178 | 180 | 174 | 179 | 3,756,000 |
2012/08/22 | 183 | 184 | 177 | 180 | 3,955,000 |
2012/08/21 | 183 | 185 | 182 | 184 | 1,686,000 |
2012/08/20 | 184 | 184 | 180 | 183 | 2,227,000 |
2012/08/17 | 181 | 183 | 181 | 183 | 2,000,000 |
2012/08/16 | 178 | 181 | 178 | 181 | 2,102,000 |
2012/08/15 | 180 | 180 | 175 | 177 | 2,028,000 |
2012/08/14 | 177 | 181 | 176 | 180 | 3,864,000 |
2012/08/13 | 176 | 177 | 175 | 176 | 845,000 |
2012/08/10 | 175 | 177 | 174 | 175 | 2,654,000 |
2012/08/09 | 173 | 176 | 172 | 175 | 3,265,000 |
2012/08/08 | 175 | 177 | 173 | 174 | 4,029,000 |
2012/08/07 | 168 | 174 | 167 | 174 | 2,632,000 |
2012/08/06 | 172 | 174 | 170 | 171 | 2,818,000 |
2012/08/03 | 172 | 172 | 164 | 167 | 4,872,000 |
2012/08/02 | 173 | 175 | 171 | 174 | 2,073,000 |
2012/08/01 | 173 | 174 | 171 | 172 | 2,964,000 |
2012/07/31 | 171 | 175 | 169 | 174 | 4,224,000 |
2012/07/30 | 169 | 172 | 169 | 171 | 3,765,000 |
2012/07/27 | 163 | 172 | 162 | 166 | 6,744,000 |
2012/07/26 | 155 | 159 | 154 | 157 | 2,521,000 |
2012/07/25 | 158 | 159 | 154 | 155 | 4,510,000 |
2012/07/24 | 157 | 164 | 155 | 162 | 4,106,000 |
2012/07/23 | 163 | 164 | 159 | 161 | 2,906,000 |
2012/07/20 | 167 | 170 | 165 | 166 | 4,234,000 |
2012/07/19 | 168 | 171 | 166 | 166 | 4,449,000 |
2012/07/18 | 171 | 172 | 167 | 168 | 3,266,000 |
2012/07/17 | 174 | 175 | 171 | 172 | 2,870,000 |
2012/07/13 | 172 | 177 | 172 | 175 | 3,054,000 |
2012/07/12 | 177 | 178 | 173 | 173 | 2,457,000 |
2012/07/11 | 176 | 179 | 176 | 178 | 3,237,000 |
2012/07/10 | 183 | 185 | 178 | 179 | 5,038,000 |
2012/07/09 | 187 | 187 | 183 | 183 | 4,694,000 |
2012/07/06 | 194 | 197 | 189 | 192 | 3,952,000 |
2012/07/05 | 191 | 194 | 191 | 194 | 1,314,000 |
2012/07/04 | 192 | 194 | 191 | 192 | 2,070,000 |
2012/07/03 | 192 | 195 | 190 | 191 | 3,617,000 |
2012/07/02 | 194 | 195 | 192 | 192 | 1,653,000 |
2012/06/29 | 186 | 194 | 186 | 193 | 3,256,000 |
2012/06/28 | 189 | 190 | 188 | 190 | 2,521,000 |
2012/06/27 | 185 | 190 | 183 | 189 | 3,993,000 |
2012/06/26 | 188 | 189 | 184 | 186 | 2,433,000 |
2012/06/25 | 191 | 192 | 187 | 187 | 1,366,000 |
2012/06/22 | 183 | 190 | 183 | 188 | 2,579,000 |
2012/06/21 | 187 | 189 | 184 | 186 | 4,192,000 |
2012/06/20 | 186 | 188 | 186 | 186 | 4,201,000 |
2012/06/19 | 185 | 186 | 183 | 185 | 3,300,000 |
2012/06/18 | 189 | 190 | 186 | 188 | 2,968,000 |
2012/06/15 | 185 | 186 | 183 | 185 | 2,497,000 |
2012/06/14 | 182 | 185 | 180 | 183 | 4,454,000 |
2012/06/13 | 184 | 187 | 183 | 185 | 3,056,000 |
2012/06/12 | 181 | 185 | 180 | 183 | 2,859,000 |
2012/06/11 | 182 | 186 | 181 | 184 | 3,339,000 |
2012/06/08 | 183 | 183 | 178 | 178 | 5,054,000 |
2012/06/07 | 183 | 184 | 180 | 182 | 3,560,000 |
2012/06/06 | 175 | 182 | 174 | 181 | 3,950,000 |
2012/06/05 | 169 | 175 | 169 | 174 | 3,324,000 |
2012/06/04 | 168 | 170 | 167 | 169 | 2,545,000 |
2012/06/01 | 179 | 181 | 173 | 174 | 2,929,000 |
2012/05/31 | 177 | 182 | 176 | 182 | 3,161,000 |
2012/05/30 | 182 | 183 | 176 | 180 | 4,532,000 |
2012/05/29 | 180 | 184 | 178 | 184 | 2,536,000 |
2012/05/28 | 182 | 183 | 179 | 180 | 2,924,000 |
2012/05/25 | 186 | 186 | 181 | 182 | 2,485,000 |
2012/05/24 | 185 | 188 | 180 | 184 | 4,232,000 |
2012/05/23 | 187 | 188 | 182 | 183 | 5,461,000 |
2012/05/22 | 190 | 191 | 187 | 188 | 4,317,000 |
2012/05/21 | 186 | 189 | 185 | 187 | 4,778,000 |
2012/05/18 | 192 | 192 | 184 | 186 | 6,925,000 |
2012/05/17 | 189 | 199 | 189 | 197 | 4,711,000 |
2012/05/16 | 194 | 198 | 189 | 191 | 5,361,000 |
2012/05/15 | 195 | 195 | 190 | 194 | 7,544,000 |
2012/05/14 | 197 | 200 | 195 | 197 | 4,280,000 |
2012/05/11 | 202 | 205 | 196 | 198 | 7,012,000 |
2012/05/10 | 202 | 204 | 200 | 202 | 7,250,000 |
2012/05/09 | 209 | 211 | 205 | 206 | 4,836,000 |
2012/05/08 | 213 | 214 | 209 | 209 | 4,622,000 |
2012/05/07 | 209 | 212 | 209 | 211 | 3,430,000 |
2012/05/02 | 214 | 217 | 212 | 215 | 5,595,000 |
2012/05/01 | 210 | 214 | 210 | 210 | 2,850,000 |
2012/04/27 | 215 | 219 | 214 | 214 | 8,195,000 |
2012/04/26 | 209 | 213 | 208 | 210 | 7,978,000 |
2012/04/25 | 207 | 208 | 204 | 206 | 3,834,000 |
2012/04/24 | 203 | 205 | 203 | 204 | 2,583,000 |
2012/04/23 | 209 | 210 | 204 | 206 | 4,446,000 |
2012/04/20 | 206 | 208 | 204 | 208 | 3,226,000 |
2012/04/19 | 205 | 208 | 203 | 206 | 5,532,000 |
2012/04/18 | 204 | 207 | 204 | 206 | 3,780,000 |
2012/04/17 | 201 | 203 | 200 | 201 | 2,493,000 |
2012/04/16 | 203 | 203 | 199 | 201 | 4,741,000 |
2012/04/13 | 209 | 211 | 203 | 204 | 9,223,000 |
2012/04/12 | 201 | 206 | 200 | 203 | 9,288,000 |
2012/04/11 | 198 | 201 | 198 | 199 | 5,586,000 |
2012/04/10 | 204 | 205 | 200 | 202 | 5,490,000 |
2012/04/09 | 205 | 206 | 203 | 203 | 2,220,000 |
2012/04/06 | 208 | 209 | 206 | 207 | 3,302,000 |
2012/04/05 | 208 | 211 | 206 | 209 | 4,268,000 |
2012/04/04 | 217 | 218 | 210 | 210 | 3,486,000 |
2012/04/03 | 220 | 220 | 216 | 217 | 4,946,000 |
2012/04/02 | 218 | 220 | 216 | 219 | 5,646,000 |
2012/03/30 | 220 | 221 | 218 | 218 | 4,258,000 |
2012/03/29 | 218 | 220 | 215 | 219 | 4,590,000 |
2012/03/28 | 215 | 220 | 213 | 218 | 5,909,000 |
2012/03/27 | 214 | 216 | 213 | 215 | 5,028,000 |
2012/03/26 | 214 | 216 | 212 | 212 | 4,496,000 |
2012/03/23 | 223 | 224 | 213 | 214 | 12,818,000 |
2012/03/22 | 211 | 220 | 211 | 216 | 19,857,000 |
2012/03/21 | 209 | 211 | 208 | 210 | 5,847,000 |
2012/03/19 | 208 | 209 | 207 | 209 | 2,718,000 |
2012/03/16 | 207 | 208 | 205 | 207 | 4,886,000 |
2012/03/15 | 205 | 208 | 204 | 207 | 7,717,000 |
2012/03/14 | 208 | 210 | 205 | 205 | 6,511,000 |
2012/03/13 | 211 | 211 | 204 | 205 | 8,852,000 |
2012/03/12 | 211 | 212 | 208 | 208 | 2,475,000 |
2012/03/09 | 211 | 212 | 208 | 208 | 6,949,000 |
2012/03/08 | 206 | 208 | 206 | 206 | 2,302,000 |
2012/03/07 | 202 | 205 | 201 | 205 | 3,765,000 |
2012/03/06 | 207 | 209 | 203 | 204 | 4,845,000 |
2012/03/05 | 209 | 211 | 206 | 207 | 3,444,000 |
2012/03/02 | 210 | 211 | 207 | 211 | 4,921,000 |
2012/03/01 | 210 | 214 | 206 | 209 | 7,493,000 |
2012/02/29 | 216 | 220 | 209 | 211 | 16,629,000 |
2012/02/28 | 221 | 222 | 218 | 221 | 5,131,000 |
2012/02/27 | 224 | 226 | 222 | 223 | 6,981,000 |
2012/02/24 | 221 | 223 | 219 | 221 | 3,443,000 |
2012/02/23 | 219 | 221 | 216 | 220 | 5,054,000 |
2012/02/22 | 214 | 219 | 213 | 218 | 6,158,000 |
2012/02/21 | 213 | 216 | 213 | 214 | 3,972,000 |
2012/02/20 | 215 | 216 | 212 | 213 | 3,658,000 |
2012/02/17 | 214 | 214 | 211 | 213 | 4,120,000 |
2012/02/16 | 210 | 212 | 208 | 210 | 6,621,000 |
2012/02/15 | 206 | 212 | 205 | 211 | 7,436,000 |
2012/02/14 | 206 | 207 | 203 | 205 | 3,053,000 |
2012/02/13 | 204 | 205 | 202 | 205 | 2,274,000 |
2012/02/10 | 208 | 208 | 203 | 205 | 3,416,000 |
2012/02/09 | 206 | 208 | 206 | 207 | 2,665,000 |
2012/02/08 | 207 | 209 | 206 | 208 | 2,799,000 |
2012/02/07 | 205 | 209 | 204 | 208 | 7,134,000 |
2012/02/06 | 206 | 206 | 203 | 204 | 3,011,000 |
2012/02/03 | 202 | 204 | 201 | 202 | 3,532,000 |
2012/02/02 | 200 | 204 | 199 | 204 | 5,398,000 |
2012/02/01 | 200 | 202 | 200 | 200 | 2,816,000 |
2012/01/31 | 199 | 203 | 197 | 201 | 15,859,000 |
2012/01/30 | 203 | 204 | 196 | 197 | 12,286,000 |
2012/01/27 | 208 | 208 | 201 | 203 | 19,470,000 |
2012/01/26 | 218 | 218 | 209 | 210 | 21,131,000 |
2012/01/25 | 226 | 229 | 224 | 227 | 6,171,000 |
2012/01/24 | 227 | 228 | 222 | 225 | 4,935,000 |
2012/01/23 | 230 | 233 | 225 | 228 | 10,617,000 |
2012/01/20 | 219 | 223 | 216 | 222 | 9,347,000 |
2012/01/19 | 206 | 212 | 206 | 211 | 3,145,000 |
2012/01/18 | 202 | 207 | 200 | 205 | 7,775,000 |
2012/01/17 | 206 | 209 | 206 | 207 | 3,698,000 |
2012/01/16 | 207 | 209 | 205 | 206 | 3,100,000 |
2012/01/13 | 212 | 213 | 207 | 209 | 7,346,000 |
2012/01/12 | 219 | 219 | 212 | 213 | 3,292,000 |
2012/01/11 | 217 | 220 | 216 | 220 | 1,349,000 |
2012/01/10 | 220 | 220 | 216 | 218 | 1,546,000 |
2012/01/06 | 220 | 221 | 215 | 219 | 2,400,000 |
2012/01/05 | 218 | 221 | 217 | 218 | 1,843,000 |
2012/01/04 | 215 | 219 | 213 | 217 | 2,343,000 |