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 |
|---|---|---|---|---|---|
| 2013/12/30 | 486 | 495 | 485 | 492 | 3,840,000 |
| 2013/12/27 | 477 | 482 | 472 | 481 | 2,570,000 |
| 2013/12/26 | 470 | 477 | 466 | 476 | 2,342,000 |
| 2013/12/25 | 470 | 471 | 465 | 468 | 3,838,000 |
| 2013/12/24 | 478 | 479 | 471 | 473 | 4,498,000 |
| 2013/12/20 | 472 | 478 | 472 | 476 | 4,513,000 |
| 2013/12/19 | 475 | 478 | 471 | 474 | 3,621,000 |
| 2013/12/18 | 467 | 472 | 464 | 472 | 3,339,000 |
| 2013/12/17 | 470 | 473 | 464 | 468 | 2,341,000 |
| 2013/12/16 | 469 | 470 | 462 | 464 | 2,049,000 |
| 2013/12/13 | 469 | 476 | 467 | 470 | 6,144,000 |
| 2013/12/12 | 465 | 473 | 465 | 471 | 2,762,000 |
| 2013/12/11 | 476 | 476 | 467 | 473 | 2,294,000 |
| 2013/12/10 | 478 | 479 | 474 | 477 | 2,965,000 |
| 2013/12/09 | 471 | 479 | 471 | 479 | 4,015,000 |
| 2013/12/06 | 458 | 466 | 457 | 464 | 3,099,000 |
| 2013/12/05 | 463 | 468 | 458 | 460 | 2,500,000 |
| 2013/12/04 | 467 | 472 | 463 | 465 | 3,765,000 |
| 2013/12/03 | 468 | 476 | 467 | 475 | 5,074,000 |
| 2013/12/02 | 463 | 467 | 463 | 466 | 2,262,000 |
| 2013/11/29 | 460 | 464 | 454 | 464 | 3,284,000 |
| 2013/11/28 | 455 | 462 | 454 | 461 | 4,119,000 |
| 2013/11/27 | 452 | 457 | 451 | 452 | 2,075,000 |
| 2013/11/26 | 452 | 457 | 450 | 453 | 3,251,000 |
| 2013/11/25 | 446 | 456 | 446 | 454 | 5,665,000 |
| 2013/11/22 | 450 | 451 | 442 | 446 | 4,706,000 |
| 2013/11/21 | 440 | 450 | 440 | 450 | 4,781,000 |
| 2013/11/20 | 442 | 443 | 437 | 440 | 2,184,000 |
| 2013/11/19 | 446 | 446 | 438 | 440 | 2,377,000 |
| 2013/11/18 | 448 | 452 | 444 | 446 | 4,127,000 |
| 2013/11/15 | 440 | 445 | 439 | 445 | 3,996,000 |
| 2013/11/14 | 439 | 440 | 435 | 437 | 3,084,000 |
| 2013/11/13 | 437 | 439 | 433 | 434 | 2,288,000 |
| 2013/11/12 | 430 | 439 | 429 | 438 | 3,204,000 |
| 2013/11/11 | 439 | 440 | 430 | 432 | 1,963,000 |
| 2013/11/08 | 429 | 437 | 429 | 434 | 2,379,000 |
| 2013/11/07 | 440 | 440 | 433 | 437 | 4,092,000 |
| 2013/11/06 | 442 | 446 | 440 | 443 | 3,454,000 |
| 2013/11/05 | 438 | 447 | 436 | 445 | 6,072,000 |
| 2013/11/01 | 439 | 440 | 425 | 431 | 3,232,000 |
| 2013/10/31 | 440 | 445 | 437 | 439 | 3,353,000 |
| 2013/10/30 | 442 | 448 | 436 | 441 | 8,603,000 |
| 2013/10/29 | 428 | 444 | 427 | 440 | 6,424,000 |
| 2013/10/28 | 426 | 437 | 424 | 435 | 11,413,000 |
| 2013/10/25 | 417 | 426 | 412 | 420 | 7,283,000 |
| 2013/10/24 | 415 | 424 | 413 | 422 | 3,529,000 |
| 2013/10/23 | 426 | 429 | 409 | 412 | 4,376,000 |
| 2013/10/22 | 433 | 433 | 421 | 427 | 2,716,000 |
| 2013/10/21 | 432 | 437 | 430 | 435 | 2,408,000 |
| 2013/10/18 | 429 | 439 | 427 | 432 | 5,876,000 |
| 2013/10/17 | 420 | 428 | 418 | 427 | 6,732,000 |
| 2013/10/16 | 409 | 419 | 407 | 416 | 4,308,000 |
| 2013/10/15 | 415 | 415 | 411 | 412 | 3,206,000 |
| 2013/10/11 | 410 | 415 | 407 | 414 | 6,798,000 |
| 2013/10/10 | 406 | 409 | 402 | 409 | 4,406,000 |
| 2013/10/09 | 395 | 408 | 393 | 407 | 3,258,000 |
| 2013/10/08 | 384 | 399 | 384 | 397 | 3,367,000 |
| 2013/10/07 | 396 | 398 | 388 | 388 | 3,655,000 |
| 2013/10/04 | 398 | 403 | 394 | 397 | 6,951,000 |
| 2013/10/03 | 394 | 406 | 390 | 402 | 4,937,000 |
| 2013/10/02 | 400 | 403 | 389 | 393 | 3,347,000 |
| 2013/10/01 | 403 | 405 | 399 | 400 | 2,706,000 |
| 2013/09/30 | 403 | 406 | 399 | 400 | 2,045,000 |
| 2013/09/27 | 408 | 408 | 403 | 408 | 2,506,000 |
| 2013/09/26 | 397 | 408 | 393 | 408 | 2,234,000 |
| 2013/09/25 | 404 | 405 | 398 | 400 | 1,982,000 |
| 2013/09/24 | 409 | 409 | 399 | 406 | 2,591,000 |
| 2013/09/20 | 405 | 408 | 402 | 408 | 3,539,000 |
| 2013/09/19 | 399 | 403 | 398 | 403 | 3,129,000 |
| 2013/09/18 | 395 | 406 | 395 | 397 | 4,521,000 |
| 2013/09/17 | 392 | 395 | 388 | 393 | 3,256,000 |
| 2013/09/13 | 383 | 391 | 382 | 391 | 4,488,000 |
| 2013/09/12 | 390 | 391 | 384 | 385 | 2,256,000 |
| 2013/09/11 | 395 | 395 | 389 | 391 | 2,185,000 |
| 2013/09/10 | 383 | 393 | 381 | 391 | 3,993,000 |
| 2013/09/09 | 384 | 385 | 377 | 382 | 2,278,000 |
| 2013/09/06 | 380 | 381 | 371 | 374 | 2,252,000 |
| 2013/09/05 | 385 | 386 | 377 | 381 | 2,419,000 |
| 2013/09/04 | 381 | 382 | 374 | 382 | 3,527,000 |
| 2013/09/03 | 372 | 379 | 372 | 379 | 2,887,000 |
| 2013/09/02 | 365 | 368 | 362 | 366 | 2,246,000 |
| 2013/08/30 | 369 | 372 | 361 | 363 | 3,846,000 |
| 2013/08/29 | 368 | 373 | 365 | 368 | 3,346,000 |
| 2013/08/28 | 368 | 372 | 363 | 365 | 3,662,000 |
| 2013/08/27 | 380 | 383 | 378 | 380 | 2,910,000 |
| 2013/08/26 | 385 | 388 | 382 | 388 | 3,768,000 |
| 2013/08/23 | 378 | 382 | 375 | 380 | 2,953,000 |
| 2013/08/22 | 367 | 372 | 365 | 371 | 2,407,000 |
| 2013/08/21 | 370 | 376 | 366 | 371 | 3,274,000 |
| 2013/08/20 | 374 | 387 | 370 | 373 | 4,984,000 |
| 2013/08/19 | 377 | 378 | 367 | 376 | 4,324,000 |
| 2013/08/16 | 368 | 382 | 368 | 376 | 5,220,000 |
| 2013/08/15 | 372 | 380 | 372 | 373 | 2,791,000 |
| 2013/08/14 | 380 | 381 | 371 | 380 | 2,955,000 |
| 2013/08/13 | 365 | 372 | 363 | 372 | 2,624,000 |
| 2013/08/12 | 357 | 365 | 355 | 358 | 2,880,000 |
| 2013/08/09 | 363 | 366 | 354 | 356 | 4,411,000 |
| 2013/08/08 | 365 | 373 | 360 | 362 | 3,251,000 |
| 2013/08/07 | 380 | 380 | 367 | 368 | 4,229,000 |
| 2013/08/06 | 385 | 389 | 379 | 388 | 3,411,000 |
| 2013/08/05 | 389 | 397 | 385 | 386 | 3,336,000 |
| 2013/08/02 | 382 | 391 | 381 | 391 | 6,097,000 |
| 2013/08/01 | 368 | 378 | 367 | 378 | 3,752,000 |
| 2013/07/31 | 367 | 381 | 366 | 367 | 6,464,000 |
| 2013/07/30 | 362 | 372 | 362 | 370 | 5,120,000 |
| 2013/07/29 | 380 | 380 | 363 | 363 | 7,148,000 |
| 2013/07/26 | 385 | 393 | 373 | 379 | 15,678,000 |
| 2013/07/25 | 378 | 378 | 369 | 372 | 4,905,000 |
| 2013/07/24 | 374 | 376 | 368 | 375 | 3,000,000 |
| 2013/07/23 | 380 | 383 | 375 | 378 | 3,130,000 |
| 2013/07/22 | 377 | 384 | 374 | 381 | 5,132,000 |
| 2013/07/19 | 376 | 379 | 367 | 371 | 5,711,000 |
| 2013/07/18 | 375 | 375 | 371 | 374 | 3,327,000 |
| 2013/07/17 | 376 | 378 | 374 | 376 | 3,309,000 |
| 2013/07/16 | 382 | 385 | 375 | 378 | 4,093,000 |
| 2013/07/12 | 375 | 382 | 375 | 378 | 4,398,000 |
| 2013/07/11 | 370 | 378 | 370 | 378 | 3,128,000 |
| 2013/07/10 | 375 | 380 | 371 | 376 | 3,591,000 |
| 2013/07/09 | 375 | 378 | 369 | 377 | 2,484,000 |
| 2013/07/08 | 378 | 379 | 370 | 370 | 2,128,000 |
| 2013/07/05 | 368 | 374 | 367 | 374 | 2,673,000 |
| 2013/07/04 | 367 | 369 | 360 | 364 | 2,525,000 |
| 2013/07/03 | 369 | 373 | 366 | 367 | 2,812,000 |
| 2013/07/02 | 362 | 369 | 359 | 369 | 4,612,000 |
| 2013/07/01 | 351 | 364 | 343 | 362 | 5,762,000 |
| 2013/06/28 | 335 | 352 | 335 | 350 | 7,503,000 |
| 2013/06/27 | 320 | 329 | 313 | 329 | 4,489,000 |
| 2013/06/26 | 326 | 330 | 315 | 317 | 4,616,000 |
| 2013/06/25 | 316 | 328 | 313 | 318 | 4,432,000 |
| 2013/06/24 | 332 | 336 | 320 | 321 | 4,038,000 |
| 2013/06/21 | 325 | 334 | 316 | 330 | 7,819,000 |
| 2013/06/20 | 334 | 343 | 333 | 338 | 5,214,000 |
| 2013/06/19 | 344 | 344 | 334 | 339 | 4,038,000 |
| 2013/06/18 | 334 | 343 | 333 | 336 | 2,681,000 |
| 2013/06/17 | 327 | 335 | 324 | 335 | 2,850,000 |
| 2013/06/14 | 332 | 340 | 327 | 331 | 7,843,000 |
| 2013/06/13 | 324 | 331 | 315 | 318 | 6,793,000 |
| 2013/06/12 | 319 | 338 | 317 | 332 | 4,461,000 |
| 2013/06/11 | 329 | 330 | 319 | 324 | 3,871,000 |
| 2013/06/10 | 319 | 330 | 319 | 330 | 2,995,000 |
| 2013/06/07 | 306 | 316 | 300 | 309 | 4,923,000 |
| 2013/06/06 | 309 | 331 | 309 | 319 | 7,283,000 |
| 2013/06/05 | 330 | 333 | 313 | 314 | 6,218,000 |
| 2013/06/04 | 315 | 333 | 311 | 331 | 6,073,000 |
| 2013/06/03 | 333 | 334 | 323 | 323 | 4,727,000 |
| 2013/05/31 | 347 | 350 | 337 | 337 | 5,022,000 |
| 2013/05/30 | 342 | 352 | 340 | 342 | 5,651,000 |
| 2013/05/29 | 355 | 357 | 347 | 350 | 4,225,000 |
| 2013/05/28 | 341 | 355 | 337 | 351 | 4,656,000 |
| 2013/05/27 | 345 | 360 | 344 | 346 | 4,531,000 |
| 2013/05/24 | 366 | 374 | 342 | 356 | 9,922,000 |
| 2013/05/23 | 389 | 401 | 360 | 360 | 9,703,000 |
| 2013/05/22 | 390 | 393 | 384 | 386 | 3,144,000 |
| 2013/05/21 | 385 | 394 | 382 | 388 | 3,448,000 |
| 2013/05/20 | 387 | 391 | 384 | 389 | 3,837,000 |
| 2013/05/17 | 375 | 383 | 368 | 381 | 4,816,000 |
| 2013/05/16 | 388 | 389 | 376 | 383 | 4,846,000 |
| 2013/05/15 | 381 | 390 | 380 | 387 | 5,218,000 |
| 2013/05/14 | 379 | 383 | 373 | 373 | 4,163,000 |
| 2013/05/13 | 375 | 384 | 374 | 375 | 6,403,000 |
| 2013/05/10 | 360 | 370 | 358 | 369 | 7,872,000 |
| 2013/05/09 | 355 | 358 | 350 | 350 | 3,888,000 |
| 2013/05/08 | 349 | 359 | 348 | 355 | 8,967,000 |
| 2013/05/07 | 339 | 349 | 336 | 347 | 9,426,000 |
| 2013/05/02 | 327 | 333 | 325 | 326 | 3,471,000 |
| 2013/05/01 | 332 | 334 | 328 | 331 | 2,650,000 |
| 2013/04/30 | 323 | 335 | 319 | 333 | 8,120,000 |
| 2013/04/26 | 331 | 333 | 310 | 317 | 10,828,000 |
| 2013/04/25 | 333 | 342 | 333 | 342 | 5,772,000 |
| 2013/04/24 | 338 | 340 | 331 | 332 | 4,671,000 |
| 2013/04/23 | 337 | 340 | 332 | 337 | 5,325,000 |
| 2013/04/22 | 334 | 338 | 333 | 336 | 3,807,000 |
| 2013/04/19 | 319 | 332 | 316 | 329 | 7,050,000 |
| 2013/04/18 | 325 | 326 | 318 | 320 | 6,031,000 |
| 2013/04/17 | 318 | 326 | 315 | 325 | 6,876,000 |
| 2013/04/16 | 308 | 322 | 302 | 315 | 9,107,000 |
| 2013/04/15 | 299 | 314 | 298 | 311 | 11,130,000 |
| 2013/04/12 | 303 | 303 | 295 | 298 | 5,229,000 |
| 2013/04/11 | 298 | 303 | 294 | 300 | 7,632,000 |
| 2013/04/10 | 291 | 298 | 291 | 298 | 5,975,000 |
| 2013/04/09 | 294 | 295 | 290 | 293 | 6,445,000 |
| 2013/04/08 | 289 | 294 | 287 | 294 | 6,012,000 |
| 2013/04/05 | 292 | 293 | 283 | 285 | 6,725,000 |
| 2013/04/04 | 266 | 286 | 264 | 286 | 7,067,000 |
| 2013/04/03 | 273 | 275 | 268 | 273 | 4,771,000 |
| 2013/04/02 | 262 | 277 | 251 | 272 | 7,498,000 |
| 2013/04/01 | 270 | 272 | 262 | 262 | 3,698,000 |
| 2013/03/29 | 273 | 275 | 271 | 274 | 2,491,000 |
| 2013/03/28 | 281 | 281 | 273 | 275 | 2,682,000 |
| 2013/03/27 | 280 | 283 | 279 | 280 | 2,151,000 |
| 2013/03/26 | 281 | 284 | 279 | 280 | 2,715,000 |
| 2013/03/25 | 277 | 288 | 277 | 286 | 6,316,000 |
| 2013/03/22 | 280 | 280 | 275 | 275 | 3,616,000 |
| 2013/03/21 | 289 | 292 | 283 | 284 | 4,664,000 |
| 2013/03/19 | 284 | 287 | 283 | 284 | 4,071,000 |
| 2013/03/18 | 278 | 285 | 278 | 278 | 6,061,000 |
| 2013/03/15 | 273 | 286 | 273 | 282 | 9,729,000 |
| 2013/03/14 | 270 | 270 | 266 | 270 | 2,143,000 |
| 2013/03/13 | 266 | 272 | 266 | 268 | 3,276,000 |
| 2013/03/12 | 273 | 278 | 265 | 267 | 6,118,000 |
| 2013/03/11 | 267 | 271 | 266 | 269 | 4,525,000 |
| 2013/03/08 | 263 | 266 | 262 | 265 | 8,061,000 |
| 2013/03/07 | 268 | 268 | 261 | 262 | 3,420,000 |
| 2013/03/06 | 263 | 266 | 261 | 266 | 3,407,000 |
| 2013/03/05 | 265 | 265 | 259 | 260 | 4,545,000 |
| 2013/03/04 | 270 | 271 | 265 | 266 | 4,384,000 |
| 2013/03/01 | 263 | 268 | 261 | 268 | 4,988,000 |
| 2013/02/28 | 260 | 266 | 260 | 265 | 4,850,000 |
| 2013/02/27 | 259 | 260 | 253 | 257 | 3,550,000 |
| 2013/02/26 | 256 | 262 | 255 | 259 | 7,106,000 |
| 2013/02/25 | 263 | 266 | 261 | 264 | 7,345,000 |
| 2013/02/22 | 250 | 256 | 247 | 255 | 5,340,000 |
| 2013/02/21 | 254 | 258 | 250 | 251 | 4,763,000 |
| 2013/02/20 | 256 | 260 | 254 | 256 | 4,422,000 |
| 2013/02/19 | 249 | 256 | 247 | 253 | 4,434,000 |
| 2013/02/18 | 248 | 253 | 247 | 250 | 3,809,000 |
| 2013/02/15 | 250 | 250 | 240 | 248 | 5,083,000 |
| 2013/02/14 | 254 | 256 | 247 | 253 | 8,487,000 |
| 2013/02/13 | 256 | 257 | 251 | 255 | 6,353,000 |
| 2013/02/12 | 268 | 269 | 260 | 261 | 7,642,000 |
| 2013/02/08 | 262 | 268 | 259 | 263 | 10,758,000 |
| 2013/02/07 | 255 | 265 | 255 | 263 | 13,718,000 |
| 2013/02/06 | 250 | 262 | 250 | 255 | 14,844,000 |
| 2013/02/05 | 233 | 249 | 232 | 243 | 15,231,000 |
| 2013/02/04 | 230 | 238 | 227 | 233 | 9,213,000 |
| 2013/02/01 | 218 | 231 | 217 | 229 | 15,257,000 |
| 2013/01/31 | 212 | 214 | 210 | 214 | 4,332,000 |
| 2013/01/30 | 210 | 214 | 210 | 213 | 4,992,000 |
| 2013/01/29 | 213 | 215 | 211 | 212 | 4,027,000 |
| 2013/01/28 | 215 | 216 | 212 | 214 | 2,383,000 |
| 2013/01/25 | 214 | 215 | 212 | 215 | 3,794,000 |
| 2013/01/24 | 205 | 213 | 205 | 210 | 4,760,000 |
| 2013/01/23 | 209 | 210 | 206 | 207 | 4,921,000 |
| 2013/01/22 | 215 | 217 | 212 | 214 | 4,645,000 |
| 2013/01/21 | 217 | 217 | 211 | 213 | 4,010,000 |
| 2013/01/18 | 212 | 215 | 211 | 214 | 5,299,000 |
| 2013/01/17 | 209 | 212 | 203 | 208 | 4,740,000 |
| 2013/01/16 | 213 | 213 | 207 | 208 | 4,331,000 |
| 2013/01/15 | 214 | 215 | 211 | 213 | 4,057,000 |
| 2013/01/11 | 212 | 213 | 209 | 210 | 4,958,000 |
| 2013/01/10 | 209 | 212 | 208 | 210 | 5,790,000 |
| 2013/01/09 | 207 | 209 | 203 | 207 | 10,589,000 |
| 2013/01/08 | 215 | 215 | 210 | 211 | 3,967,000 |
| 2013/01/07 | 220 | 220 | 213 | 215 | 4,586,000 |
| 2013/01/04 | 222 | 222 | 217 | 218 | 4,821,000 |