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 |
---|---|---|---|---|---|
2015/12/30 | 515 | 521 | 511 | 511 | 1,721,000 |
2015/12/29 | 515 | 516 | 506 | 513 | 1,811,000 |
2015/12/28 | 504 | 516 | 503 | 514 | 1,984,000 |
2015/12/25 | 515 | 516 | 500 | 502 | 2,926,000 |
2015/12/24 | 521 | 526 | 513 | 515 | 1,583,000 |
2015/12/22 | 518 | 520 | 513 | 517 | 1,479,000 |
2015/12/21 | 514 | 518 | 508 | 516 | 2,701,000 |
2015/12/18 | 533 | 541 | 519 | 521 | 3,871,000 |
2015/12/17 | 538 | 540 | 532 | 535 | 2,537,000 |
2015/12/16 | 524 | 533 | 524 | 529 | 3,230,000 |
2015/12/15 | 524 | 526 | 514 | 514 | 2,190,000 |
2015/12/14 | 518 | 527 | 514 | 524 | 2,001,000 |
2015/12/11 | 518 | 536 | 518 | 533 | 3,945,000 |
2015/12/10 | 530 | 536 | 528 | 528 | 1,981,000 |
2015/12/09 | 527 | 543 | 522 | 533 | 3,580,000 |
2015/12/08 | 554 | 555 | 541 | 543 | 2,066,000 |
2015/12/07 | 554 | 559 | 554 | 556 | 1,080,000 |
2015/12/04 | 552 | 554 | 546 | 549 | 2,369,000 |
2015/12/03 | 561 | 563 | 558 | 562 | 1,370,000 |
2015/12/02 | 569 | 569 | 562 | 562 | 1,813,000 |
2015/12/01 | 566 | 575 | 566 | 573 | 2,937,000 |
2015/11/30 | 559 | 567 | 558 | 567 | 3,544,000 |
2015/11/27 | 560 | 561 | 555 | 559 | 1,817,000 |
2015/11/26 | 559 | 562 | 557 | 558 | 1,521,000 |
2015/11/25 | 558 | 561 | 554 | 557 | 2,532,000 |
2015/11/24 | 560 | 562 | 544 | 557 | 5,682,000 |
2015/11/20 | 559 | 570 | 557 | 570 | 3,063,000 |
2015/11/19 | 563 | 564 | 559 | 562 | 2,794,000 |
2015/11/18 | 566 | 569 | 556 | 556 | 2,132,000 |
2015/11/17 | 560 | 567 | 557 | 564 | 3,336,000 |
2015/11/16 | 553 | 560 | 552 | 556 | 1,826,000 |
2015/11/13 | 555 | 561 | 549 | 560 | 3,540,000 |
2015/11/12 | 556 | 563 | 555 | 560 | 1,802,000 |
2015/11/11 | 559 | 564 | 554 | 562 | 3,329,000 |
2015/11/10 | 553 | 562 | 549 | 560 | 3,405,000 |
2015/11/09 | 544 | 557 | 544 | 557 | 4,191,000 |
2015/11/06 | 538 | 543 | 536 | 539 | 2,457,000 |
2015/11/05 | 536 | 540 | 534 | 537 | 3,359,000 |
2015/11/04 | 538 | 545 | 533 | 538 | 6,153,000 |
2015/11/02 | 537 | 544 | 530 | 532 | 3,482,000 |
2015/10/30 | 532 | 545 | 522 | 543 | 7,651,000 |
2015/10/29 | 519 | 524 | 509 | 514 | 5,410,000 |
2015/10/28 | 512 | 517 | 508 | 512 | 2,940,000 |
2015/10/27 | 528 | 536 | 512 | 512 | 3,230,000 |
2015/10/26 | 524 | 530 | 521 | 523 | 2,823,000 |
2015/10/23 | 522 | 524 | 516 | 517 | 2,719,000 |
2015/10/22 | 509 | 520 | 508 | 512 | 2,108,000 |
2015/10/21 | 497 | 516 | 495 | 514 | 2,746,000 |
2015/10/20 | 500 | 503 | 492 | 499 | 1,686,000 |
2015/10/19 | 496 | 505 | 487 | 497 | 3,938,000 |
2015/10/16 | 494 | 501 | 492 | 497 | 2,513,000 |
2015/10/15 | 477 | 490 | 474 | 486 | 2,523,000 |
2015/10/14 | 490 | 490 | 481 | 484 | 2,396,000 |
2015/10/13 | 498 | 503 | 493 | 494 | 2,867,000 |
2015/10/09 | 491 | 505 | 491 | 505 | 3,432,000 |
2015/10/08 | 482 | 490 | 479 | 485 | 2,343,000 |
2015/10/07 | 474 | 486 | 472 | 484 | 2,286,000 |
2015/10/06 | 465 | 477 | 465 | 471 | 3,171,000 |
2015/10/05 | 456 | 461 | 454 | 457 | 2,666,000 |
2015/10/02 | 448 | 455 | 443 | 450 | 2,864,000 |
2015/10/01 | 436 | 455 | 434 | 452 | 3,736,000 |
2015/09/30 | 429 | 435 | 426 | 432 | 2,658,000 |
2015/09/29 | 445 | 446 | 420 | 422 | 5,403,000 |
2015/09/28 | 458 | 462 | 452 | 457 | 2,242,000 |
2015/09/25 | 451 | 459 | 444 | 459 | 3,102,000 |
2015/09/24 | 462 | 462 | 445 | 449 | 2,932,000 |
2015/09/18 | 475 | 477 | 464 | 469 | 2,965,000 |
2015/09/17 | 474 | 483 | 471 | 483 | 2,501,000 |
2015/09/16 | 462 | 471 | 461 | 468 | 2,256,000 |
2015/09/15 | 465 | 469 | 458 | 460 | 2,953,000 |
2015/09/14 | 472 | 475 | 459 | 464 | 2,246,000 |
2015/09/11 | 472 | 474 | 465 | 468 | 4,380,000 |
2015/09/10 | 473 | 480 | 471 | 480 | 3,467,000 |
2015/09/09 | 467 | 484 | 466 | 484 | 3,663,000 |
2015/09/08 | 453 | 465 | 452 | 453 | 2,218,000 |
2015/09/07 | 447 | 456 | 441 | 453 | 1,867,000 |
2015/09/04 | 460 | 461 | 445 | 451 | 3,218,000 |
2015/09/03 | 458 | 466 | 458 | 461 | 2,904,000 |
2015/09/02 | 456 | 465 | 452 | 455 | 3,242,000 |
2015/09/01 | 478 | 480 | 465 | 466 | 2,975,000 |
2015/08/31 | 488 | 489 | 477 | 482 | 2,995,000 |
2015/08/28 | 483 | 496 | 483 | 492 | 3,294,000 |
2015/08/27 | 474 | 480 | 468 | 469 | 3,733,000 |
2015/08/26 | 455 | 470 | 453 | 467 | 4,302,000 |
2015/08/25 | 467 | 481 | 450 | 455 | 5,460,000 |
2015/08/24 | 493 | 504 | 483 | 483 | 3,585,000 |
2015/08/21 | 515 | 520 | 508 | 510 | 3,227,000 |
2015/08/20 | 533 | 534 | 523 | 525 | 3,337,000 |
2015/08/19 | 549 | 549 | 537 | 539 | 3,310,000 |
2015/08/18 | 556 | 556 | 549 | 553 | 2,582,000 |
2015/08/17 | 554 | 556 | 550 | 556 | 2,536,000 |
2015/08/14 | 541 | 556 | 541 | 554 | 3,209,000 |
2015/08/13 | 556 | 561 | 554 | 557 | 2,829,000 |
2015/08/12 | 551 | 562 | 549 | 557 | 3,555,000 |
2015/08/11 | 551 | 556 | 548 | 554 | 2,950,000 |
2015/08/10 | 541 | 547 | 532 | 545 | 2,208,000 |
2015/08/07 | 540 | 546 | 538 | 544 | 1,962,000 |
2015/08/06 | 544 | 551 | 539 | 545 | 3,720,000 |
2015/08/05 | 528 | 545 | 525 | 538 | 4,924,000 |
2015/08/04 | 520 | 533 | 510 | 531 | 5,928,000 |
2015/08/03 | 514 | 518 | 512 | 515 | 2,945,000 |
2015/07/31 | 520 | 524 | 498 | 513 | 4,837,000 |
2015/07/30 | 494 | 511 | 486 | 500 | 3,003,000 |
2015/07/29 | 501 | 502 | 492 | 494 | 2,383,000 |
2015/07/28 | 503 | 507 | 497 | 503 | 2,758,000 |
2015/07/27 | 505 | 512 | 498 | 508 | 2,544,000 |
2015/07/24 | 514 | 517 | 503 | 505 | 2,001,000 |
2015/07/23 | 524 | 525 | 513 | 516 | 1,503,000 |
2015/07/22 | 521 | 524 | 516 | 522 | 1,844,000 |
2015/07/21 | 523 | 527 | 520 | 522 | 1,349,000 |
2015/07/17 | 522 | 523 | 516 | 519 | 1,360,000 |
2015/07/16 | 527 | 528 | 517 | 521 | 1,733,000 |
2015/07/15 | 529 | 529 | 518 | 523 | 2,340,000 |
2015/07/14 | 519 | 526 | 517 | 526 | 3,765,000 |
2015/07/13 | 509 | 513 | 506 | 512 | 2,341,000 |
2015/07/10 | 508 | 512 | 499 | 506 | 3,486,000 |
2015/07/09 | 505 | 511 | 487 | 511 | 5,426,000 |
2015/07/08 | 524 | 526 | 512 | 514 | 5,090,000 |
2015/07/07 | 521 | 527 | 518 | 521 | 2,647,000 |
2015/07/06 | 508 | 516 | 507 | 511 | 3,210,000 |
2015/07/03 | 521 | 521 | 507 | 516 | 6,100,000 |
2015/07/02 | 526 | 527 | 520 | 522 | 2,610,000 |
2015/07/01 | 527 | 529 | 522 | 522 | 3,012,000 |
2015/06/30 | 525 | 529 | 522 | 527 | 2,749,000 |
2015/06/29 | 528 | 530 | 523 | 524 | 2,969,000 |
2015/06/26 | 545 | 546 | 541 | 542 | 1,971,000 |
2015/06/25 | 554 | 554 | 546 | 549 | 2,045,000 |
2015/06/24 | 555 | 563 | 555 | 561 | 2,089,000 |
2015/06/23 | 545 | 555 | 540 | 554 | 1,930,000 |
2015/06/22 | 541 | 548 | 538 | 545 | 2,213,000 |
2015/06/19 | 543 | 548 | 536 | 538 | 2,483,000 |
2015/06/18 | 547 | 549 | 539 | 539 | 2,511,000 |
2015/06/17 | 556 | 558 | 540 | 546 | 5,006,000 |
2015/06/16 | 561 | 563 | 557 | 560 | 1,443,000 |
2015/06/15 | 564 | 565 | 560 | 564 | 1,333,000 |
2015/06/12 | 569 | 570 | 565 | 567 | 3,268,000 |
2015/06/11 | 569 | 570 | 565 | 568 | 2,350,000 |
2015/06/10 | 565 | 570 | 562 | 562 | 2,481,000 |
2015/06/09 | 576 | 578 | 564 | 565 | 2,483,000 |
2015/06/08 | 582 | 585 | 578 | 581 | 1,558,000 |
2015/06/05 | 585 | 585 | 578 | 582 | 1,999,000 |
2015/06/04 | 587 | 591 | 583 | 590 | 1,873,000 |
2015/06/03 | 585 | 588 | 582 | 586 | 1,568,000 |
2015/06/02 | 591 | 591 | 585 | 585 | 2,391,000 |
2015/06/01 | 590 | 595 | 588 | 590 | 1,979,000 |
2015/05/29 | 592 | 596 | 591 | 593 | 2,253,000 |
2015/05/28 | 590 | 599 | 590 | 594 | 3,000,000 |
2015/05/27 | 589 | 590 | 585 | 589 | 1,911,000 |
2015/05/26 | 588 | 591 | 584 | 589 | 2,059,000 |
2015/05/25 | 584 | 591 | 584 | 590 | 2,323,000 |
2015/05/22 | 580 | 582 | 576 | 580 | 2,309,000 |
2015/05/21 | 578 | 587 | 577 | 581 | 2,930,000 |
2015/05/20 | 574 | 580 | 574 | 575 | 2,625,000 |
2015/05/19 | 571 | 573 | 568 | 571 | 3,630,000 |
2015/05/18 | 571 | 574 | 567 | 574 | 3,793,000 |
2015/05/15 | 571 | 574 | 567 | 570 | 3,017,000 |
2015/05/14 | 572 | 575 | 570 | 572 | 2,955,000 |
2015/05/13 | 562 | 578 | 560 | 576 | 4,985,000 |
2015/05/12 | 565 | 565 | 557 | 560 | 4,298,000 |
2015/05/11 | 567 | 568 | 563 | 567 | 3,332,000 |
2015/05/08 | 556 | 563 | 555 | 560 | 3,618,000 |
2015/05/07 | 560 | 562 | 556 | 558 | 4,814,000 |
2015/05/01 | 564 | 567 | 550 | 558 | 6,487,000 |
2015/04/30 | 567 | 570 | 563 | 566 | 8,048,000 |
2015/04/28 | 575 | 577 | 566 | 570 | 12,289,000 |
2015/04/27 | 607 | 608 | 601 | 607 | 2,894,000 |
2015/04/24 | 614 | 615 | 601 | 607 | 3,608,000 |
2015/04/23 | 600 | 617 | 599 | 614 | 6,547,000 |
2015/04/22 | 590 | 598 | 587 | 596 | 4,303,000 |
2015/04/21 | 579 | 589 | 575 | 587 | 3,921,000 |
2015/04/20 | 570 | 578 | 564 | 577 | 2,508,000 |
2015/04/17 | 579 | 579 | 572 | 574 | 2,407,000 |
2015/04/16 | 578 | 583 | 574 | 581 | 2,411,000 |
2015/04/15 | 573 | 582 | 573 | 578 | 2,157,000 |
2015/04/14 | 571 | 579 | 569 | 577 | 1,925,000 |
2015/04/13 | 573 | 576 | 568 | 572 | 2,989,000 |
2015/04/10 | 585 | 590 | 576 | 576 | 5,127,000 |
2015/04/09 | 579 | 579 | 571 | 578 | 2,794,000 |
2015/04/08 | 579 | 585 | 577 | 582 | 3,337,000 |
2015/04/07 | 571 | 581 | 571 | 574 | 3,052,000 |
2015/04/06 | 565 | 571 | 565 | 568 | 1,627,000 |
2015/04/03 | 565 | 574 | 565 | 574 | 2,368,000 |
2015/04/02 | 558 | 570 | 558 | 565 | 2,850,000 |
2015/04/01 | 564 | 566 | 556 | 557 | 3,491,000 |
2015/03/31 | 568 | 575 | 565 | 567 | 4,791,000 |
2015/03/30 | 558 | 564 | 550 | 561 | 3,157,000 |
2015/03/27 | 567 | 575 | 555 | 560 | 4,117,000 |
2015/03/26 | 560 | 567 | 559 | 564 | 4,137,000 |
2015/03/25 | 566 | 570 | 558 | 562 | 4,815,000 |
2015/03/24 | 574 | 578 | 566 | 567 | 4,533,000 |
2015/03/23 | 578 | 579 | 573 | 576 | 2,355,000 |
2015/03/20 | 569 | 578 | 565 | 577 | 2,843,000 |
2015/03/19 | 574 | 576 | 560 | 565 | 5,106,000 |
2015/03/18 | 584 | 586 | 574 | 578 | 3,064,000 |
2015/03/17 | 578 | 590 | 576 | 585 | 4,260,000 |
2015/03/16 | 569 | 574 | 567 | 572 | 2,544,000 |
2015/03/13 | 571 | 575 | 567 | 571 | 5,960,000 |
2015/03/12 | 569 | 574 | 566 | 569 | 3,346,000 |
2015/03/11 | 562 | 573 | 561 | 567 | 3,359,000 |
2015/03/10 | 578 | 580 | 567 | 570 | 3,012,000 |
2015/03/09 | 571 | 578 | 569 | 574 | 2,716,000 |
2015/03/06 | 574 | 581 | 572 | 574 | 3,885,000 |
2015/03/05 | 571 | 577 | 570 | 573 | 2,281,000 |
2015/03/04 | 572 | 575 | 562 | 571 | 3,277,000 |
2015/03/03 | 583 | 588 | 576 | 578 | 3,487,000 |
2015/03/02 | 576 | 589 | 576 | 580 | 4,901,000 |
2015/02/27 | 565 | 578 | 564 | 576 | 5,710,000 |
2015/02/26 | 560 | 565 | 556 | 563 | 5,267,000 |
2015/02/25 | 555 | 560 | 551 | 558 | 4,297,000 |
2015/02/24 | 551 | 553 | 546 | 552 | 2,642,000 |
2015/02/23 | 545 | 551 | 545 | 550 | 3,736,000 |
2015/02/20 | 542 | 542 | 535 | 542 | 2,220,000 |
2015/02/19 | 541 | 545 | 538 | 540 | 3,755,000 |
2015/02/18 | 545 | 547 | 540 | 546 | 5,895,000 |
2015/02/17 | 535 | 542 | 530 | 541 | 4,507,000 |
2015/02/16 | 533 | 537 | 528 | 535 | 3,682,000 |
2015/02/13 | 526 | 542 | 524 | 531 | 10,670,000 |
2015/02/12 | 520 | 525 | 517 | 523 | 6,115,000 |
2015/02/10 | 515 | 515 | 509 | 514 | 4,440,000 |
2015/02/09 | 504 | 516 | 503 | 516 | 6,513,000 |
2015/02/06 | 499 | 502 | 492 | 495 | 5,753,000 |
2015/02/05 | 502 | 505 | 493 | 493 | 6,909,000 |
2015/02/04 | 512 | 517 | 503 | 507 | 7,277,000 |
2015/02/03 | 505 | 514 | 502 | 507 | 9,110,000 |
2015/02/02 | 505 | 505 | 489 | 498 | 5,756,000 |
2015/01/30 | 510 | 513 | 499 | 508 | 8,164,000 |
2015/01/29 | 497 | 503 | 491 | 492 | 5,831,000 |
2015/01/28 | 487 | 497 | 485 | 497 | 3,450,000 |
2015/01/27 | 485 | 494 | 483 | 492 | 4,760,000 |
2015/01/26 | 473 | 481 | 473 | 480 | 3,379,000 |
2015/01/23 | 473 | 477 | 472 | 476 | 3,562,000 |
2015/01/22 | 462 | 468 | 459 | 468 | 4,243,000 |
2015/01/21 | 470 | 470 | 456 | 458 | 5,485,000 |
2015/01/20 | 465 | 471 | 463 | 469 | 3,050,000 |
2015/01/19 | 466 | 467 | 461 | 462 | 3,433,000 |
2015/01/16 | 458 | 464 | 455 | 463 | 5,626,000 |
2015/01/15 | 458 | 465 | 455 | 465 | 6,293,000 |
2015/01/14 | 469 | 470 | 457 | 457 | 5,617,000 |
2015/01/13 | 477 | 481 | 460 | 470 | 9,730,000 |
2015/01/09 | 499 | 499 | 479 | 483 | 6,802,000 |
2015/01/08 | 488 | 499 | 485 | 495 | 5,679,000 |
2015/01/07 | 480 | 488 | 479 | 481 | 4,732,000 |
2015/01/06 | 487 | 489 | 480 | 481 | 5,425,000 |
2015/01/05 | 485 | 502 | 483 | 495 | 5,040,000 |