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 |
---|---|---|---|---|---|
2017/12/29 | 851 | 860 | 846 | 849 | 2,354,000 |
2017/12/28 | 852 | 860 | 846 | 848 | 2,670,000 |
2017/12/27 | 849 | 858 | 847 | 854 | 1,775,000 |
2017/12/26 | 858 | 859 | 851 | 852 | 2,196,000 |
2017/12/25 | 854 | 865 | 854 | 862 | 2,760,000 |
2017/12/22 | 845 | 857 | 845 | 854 | 2,444,000 |
2017/12/21 | 850 | 862 | 846 | 849 | 4,130,000 |
2017/12/20 | 840 | 857 | 839 | 854 | 5,090,000 |
2017/12/19 | 838 | 840 | 826 | 830 | 3,348,000 |
2017/12/18 | 807 | 835 | 805 | 835 | 5,357,000 |
2017/12/15 | 796 | 801 | 790 | 798 | 3,376,000 |
2017/12/14 | 791 | 807 | 790 | 798 | 3,368,000 |
2017/12/13 | 807 | 810 | 791 | 792 | 3,333,000 |
2017/12/12 | 808 | 816 | 806 | 811 | 2,307,000 |
2017/12/11 | 810 | 810 | 799 | 809 | 2,980,000 |
2017/12/08 | 805 | 813 | 802 | 810 | 5,215,000 |
2017/12/07 | 780 | 794 | 778 | 792 | 3,351,000 |
2017/12/06 | 803 | 803 | 772 | 776 | 5,642,000 |
2017/12/05 | 785 | 808 | 781 | 807 | 4,244,000 |
2017/12/04 | 795 | 799 | 789 | 789 | 3,037,000 |
2017/12/01 | 794 | 798 | 787 | 792 | 4,611,000 |
2017/11/30 | 801 | 802 | 784 | 792 | 7,785,000 |
2017/11/29 | 820 | 821 | 809 | 814 | 3,445,000 |
2017/11/28 | 827 | 829 | 813 | 816 | 4,605,000 |
2017/11/27 | 835 | 838 | 826 | 829 | 4,244,000 |
2017/11/24 | 833 | 837 | 825 | 830 | 3,519,000 |
2017/11/22 | 839 | 852 | 835 | 844 | 5,420,000 |
2017/11/21 | 816 | 829 | 812 | 819 | 2,783,000 |
2017/11/20 | 818 | 825 | 809 | 811 | 2,722,000 |
2017/11/17 | 839 | 842 | 818 | 821 | 4,384,000 |
2017/11/16 | 801 | 824 | 799 | 822 | 3,774,000 |
2017/11/15 | 827 | 827 | 805 | 807 | 5,122,000 |
2017/11/14 | 822 | 834 | 816 | 831 | 5,874,000 |
2017/11/13 | 849 | 852 | 837 | 837 | 4,397,000 |
2017/11/10 | 842 | 865 | 837 | 841 | 7,360,000 |
2017/11/09 | 862 | 873 | 832 | 844 | 8,446,000 |
2017/11/08 | 856 | 877 | 851 | 865 | 8,196,000 |
2017/11/07 | 843 | 856 | 839 | 854 | 4,604,000 |
2017/11/06 | 843 | 857 | 839 | 842 | 6,120,000 |
2017/11/02 | 836 | 844 | 830 | 836 | 5,500,000 |
2017/11/01 | 830 | 851 | 829 | 840 | 11,841,000 |
2017/10/31 | 822 | 827 | 810 | 817 | 10,564,000 |
2017/10/30 | 816 | 820 | 796 | 809 | 17,998,000 |
2017/10/27 | 738 | 786 | 738 | 786 | 23,907,000 |
2017/10/26 | 697 | 704 | 685 | 686 | 5,273,000 |
2017/10/25 | 688 | 691 | 685 | 687 | 4,949,000 |
2017/10/24 | 678 | 685 | 674 | 683 | 4,038,000 |
2017/10/23 | 687 | 690 | 683 | 684 | 4,239,000 |
2017/10/20 | 671 | 682 | 670 | 680 | 4,304,000 |
2017/10/19 | 681 | 682 | 677 | 679 | 3,821,000 |
2017/10/18 | 679 | 682 | 675 | 678 | 4,168,000 |
2017/10/17 | 681 | 683 | 676 | 683 | 4,016,000 |
2017/10/16 | 676 | 681 | 672 | 679 | 7,125,000 |
2017/10/13 | 660 | 670 | 659 | 670 | 6,292,000 |
2017/10/12 | 660 | 673 | 659 | 661 | 9,927,000 |
2017/10/11 | 636 | 661 | 636 | 654 | 11,283,000 |
2017/10/10 | 627 | 635 | 627 | 632 | 3,507,000 |
2017/10/06 | 633 | 634 | 629 | 631 | 2,310,000 |
2017/10/05 | 633 | 637 | 630 | 632 | 6,206,000 |
2017/10/04 | 628 | 634 | 624 | 632 | 5,545,000 |
2017/10/03 | 630 | 633 | 622 | 624 | 3,550,000 |
2017/10/02 | 622 | 630 | 622 | 629 | 3,110,000 |
2017/09/29 | 625 | 628 | 621 | 624 | 3,723,000 |
2017/09/28 | 623 | 628 | 620 | 627 | 5,542,000 |
2017/09/27 | 621 | 621 | 613 | 618 | 3,995,000 |
2017/09/26 | 620 | 626 | 609 | 621 | 9,992,000 |
2017/09/25 | 640 | 642 | 637 | 639 | 3,372,000 |
2017/09/22 | 645 | 645 | 635 | 637 | 2,793,000 |
2017/09/21 | 642 | 642 | 634 | 640 | 3,044,000 |
2017/09/20 | 635 | 644 | 634 | 642 | 4,766,000 |
2017/09/19 | 626 | 631 | 624 | 628 | 2,938,000 |
2017/09/15 | 616 | 624 | 615 | 619 | 3,349,000 |
2017/09/14 | 619 | 621 | 614 | 617 | 2,024,000 |
2017/09/13 | 617 | 621 | 617 | 619 | 2,264,000 |
2017/09/12 | 616 | 617 | 613 | 614 | 1,894,000 |
2017/09/11 | 604 | 613 | 604 | 611 | 2,866,000 |
2017/09/08 | 600 | 603 | 592 | 599 | 4,141,000 |
2017/09/07 | 593 | 601 | 591 | 601 | 2,984,000 |
2017/09/06 | 586 | 596 | 585 | 591 | 2,299,000 |
2017/09/05 | 599 | 600 | 589 | 590 | 2,325,000 |
2017/09/04 | 599 | 604 | 593 | 595 | 2,156,000 |
2017/09/01 | 607 | 609 | 604 | 606 | 2,587,000 |
2017/08/31 | 595 | 606 | 595 | 606 | 4,678,000 |
2017/08/30 | 589 | 595 | 586 | 593 | 2,796,000 |
2017/08/29 | 583 | 587 | 581 | 583 | 2,803,000 |
2017/08/28 | 595 | 597 | 586 | 588 | 4,242,000 |
2017/08/25 | 581 | 590 | 580 | 586 | 3,089,000 |
2017/08/24 | 579 | 582 | 577 | 578 | 1,673,000 |
2017/08/23 | 586 | 588 | 580 | 582 | 3,205,000 |
2017/08/22 | 571 | 580 | 570 | 578 | 2,974,000 |
2017/08/21 | 571 | 580 | 570 | 571 | 4,577,000 |
2017/08/18 | 567 | 567 | 559 | 563 | 6,433,000 |
2017/08/17 | 583 | 586 | 576 | 577 | 5,087,000 |
2017/08/16 | 589 | 592 | 582 | 584 | 3,730,000 |
2017/08/15 | 588 | 589 | 585 | 586 | 2,388,000 |
2017/08/14 | 575 | 584 | 570 | 578 | 5,369,000 |
2017/08/10 | 591 | 591 | 579 | 584 | 3,210,000 |
2017/08/09 | 595 | 596 | 585 | 588 | 3,832,000 |
2017/08/08 | 602 | 602 | 592 | 599 | 3,267,000 |
2017/08/07 | 608 | 608 | 603 | 604 | 1,775,000 |
2017/08/04 | 601 | 604 | 600 | 602 | 1,973,000 |
2017/08/03 | 612 | 612 | 601 | 601 | 3,389,000 |
2017/08/02 | 612 | 613 | 605 | 609 | 2,763,000 |
2017/08/01 | 607 | 610 | 603 | 609 | 2,585,000 |
2017/07/31 | 614 | 615 | 605 | 608 | 5,680,000 |
2017/07/28 | 612 | 627 | 610 | 614 | 9,464,000 |
2017/07/27 | 647 | 658 | 639 | 651 | 6,218,000 |
2017/07/26 | 635 | 641 | 629 | 641 | 4,247,000 |
2017/07/25 | 628 | 630 | 623 | 627 | 2,827,000 |
2017/07/24 | 623 | 629 | 621 | 629 | 2,801,000 |
2017/07/21 | 622 | 633 | 621 | 626 | 3,630,000 |
2017/07/20 | 613 | 617 | 611 | 617 | 1,535,000 |
2017/07/19 | 608 | 610 | 602 | 610 | 1,790,000 |
2017/07/18 | 608 | 611 | 602 | 610 | 1,885,000 |
2017/07/14 | 609 | 612 | 606 | 610 | 2,163,000 |
2017/07/13 | 616 | 622 | 608 | 609 | 2,909,000 |
2017/07/12 | 613 | 617 | 611 | 616 | 1,977,000 |
2017/07/11 | 607 | 615 | 606 | 615 | 2,258,000 |
2017/07/10 | 609 | 610 | 606 | 608 | 2,142,000 |
2017/07/07 | 594 | 604 | 594 | 603 | 2,074,000 |
2017/07/06 | 600 | 602 | 597 | 600 | 2,916,000 |
2017/07/05 | 595 | 600 | 591 | 595 | 2,888,000 |
2017/07/04 | 606 | 606 | 593 | 595 | 2,811,000 |
2017/07/03 | 597 | 599 | 594 | 599 | 2,655,000 |
2017/06/30 | 601 | 603 | 590 | 592 | 2,734,000 |
2017/06/29 | 603 | 606 | 601 | 604 | 3,000,000 |
2017/06/28 | 603 | 608 | 599 | 600 | 2,851,000 |
2017/06/27 | 604 | 608 | 601 | 603 | 3,672,000 |
2017/06/26 | 598 | 602 | 597 | 598 | 2,299,000 |
2017/06/23 | 595 | 600 | 595 | 600 | 2,267,000 |
2017/06/22 | 595 | 599 | 593 | 593 | 2,767,000 |
2017/06/21 | 595 | 601 | 592 | 596 | 2,654,000 |
2017/06/20 | 595 | 602 | 595 | 599 | 3,114,000 |
2017/06/19 | 594 | 594 | 589 | 592 | 2,210,000 |
2017/06/16 | 588 | 593 | 585 | 592 | 4,504,000 |
2017/06/15 | 583 | 591 | 582 | 586 | 3,922,000 |
2017/06/14 | 589 | 591 | 585 | 585 | 2,641,000 |
2017/06/13 | 588 | 590 | 584 | 588 | 3,299,000 |
2017/06/12 | 585 | 586 | 581 | 584 | 4,217,000 |
2017/06/09 | 591 | 592 | 584 | 586 | 4,567,000 |
2017/06/08 | 593 | 597 | 588 | 591 | 4,488,000 |
2017/06/07 | 586 | 591 | 585 | 589 | 5,169,000 |
2017/06/06 | 602 | 603 | 592 | 593 | 3,764,000 |
2017/06/05 | 609 | 613 | 604 | 604 | 2,418,000 |
2017/06/02 | 607 | 617 | 606 | 614 | 4,694,000 |
2017/06/01 | 596 | 603 | 593 | 602 | 4,207,000 |
2017/05/31 | 587 | 594 | 587 | 593 | 4,124,000 |
2017/05/30 | 588 | 595 | 586 | 594 | 2,795,000 |
2017/05/29 | 595 | 597 | 592 | 593 | 3,010,000 |
2017/05/26 | 595 | 596 | 588 | 591 | 5,271,000 |
2017/05/25 | 607 | 608 | 601 | 604 | 5,116,000 |
2017/05/24 | 597 | 606 | 595 | 605 | 3,634,000 |
2017/05/23 | 600 | 602 | 590 | 591 | 3,551,000 |
2017/05/22 | 606 | 606 | 598 | 602 | 2,621,000 |
2017/05/19 | 596 | 602 | 592 | 599 | 4,609,000 |
2017/05/18 | 582 | 592 | 582 | 590 | 5,564,000 |
2017/05/17 | 612 | 615 | 599 | 600 | 4,307,000 |
2017/05/16 | 628 | 631 | 619 | 621 | 3,190,000 |
2017/05/15 | 618 | 624 | 615 | 624 | 3,593,000 |
2017/05/12 | 626 | 630 | 625 | 627 | 3,519,000 |
2017/05/11 | 648 | 648 | 625 | 626 | 6,994,000 |
2017/05/10 | 647 | 651 | 645 | 648 | 5,883,000 |
2017/05/09 | 641 | 650 | 640 | 646 | 5,782,000 |
2017/05/08 | 640 | 647 | 638 | 641 | 6,869,000 |
2017/05/02 | 643 | 643 | 625 | 634 | 8,050,000 |
2017/05/01 | 612 | 652 | 610 | 644 | 9,986,000 |
2017/04/28 | 610 | 613 | 599 | 611 | 13,588,000 |
2017/04/27 | 631 | 637 | 631 | 636 | 2,746,000 |
2017/04/26 | 630 | 639 | 628 | 639 | 3,735,000 |
2017/04/25 | 617 | 626 | 614 | 624 | 3,521,000 |
2017/04/24 | 620 | 620 | 611 | 613 | 3,334,000 |
2017/04/21 | 616 | 617 | 605 | 612 | 4,505,000 |
2017/04/20 | 605 | 611 | 604 | 605 | 2,315,000 |
2017/04/19 | 598 | 608 | 596 | 605 | 3,374,000 |
2017/04/18 | 602 | 607 | 599 | 602 | 2,659,000 |
2017/04/17 | 593 | 596 | 588 | 595 | 2,537,000 |
2017/04/14 | 605 | 606 | 593 | 595 | 3,024,000 |
2017/04/13 | 590 | 601 | 588 | 601 | 4,597,000 |
2017/04/12 | 611 | 612 | 605 | 609 | 3,311,000 |
2017/04/11 | 621 | 622 | 616 | 620 | 1,993,000 |
2017/04/10 | 620 | 629 | 618 | 625 | 2,660,000 |
2017/04/07 | 626 | 627 | 616 | 621 | 4,790,000 |
2017/04/06 | 629 | 629 | 614 | 621 | 5,265,000 |
2017/04/05 | 644 | 650 | 635 | 637 | 2,939,000 |
2017/04/04 | 653 | 655 | 636 | 640 | 4,715,000 |
2017/04/03 | 663 | 666 | 656 | 658 | 4,078,000 |
2017/03/31 | 664 | 672 | 659 | 661 | 6,032,000 |
2017/03/30 | 658 | 667 | 651 | 654 | 4,100,000 |
2017/03/29 | 655 | 668 | 655 | 660 | 3,308,000 |
2017/03/28 | 650 | 659 | 648 | 657 | 3,558,000 |
2017/03/27 | 644 | 651 | 644 | 647 | 3,444,000 |
2017/03/24 | 639 | 657 | 638 | 648 | 4,963,000 |
2017/03/23 | 637 | 639 | 633 | 638 | 2,025,000 |
2017/03/22 | 635 | 639 | 630 | 633 | 3,147,000 |
2017/03/21 | 640 | 649 | 638 | 647 | 2,055,000 |
2017/03/17 | 647 | 651 | 646 | 647 | 2,202,000 |
2017/03/16 | 644 | 654 | 642 | 653 | 2,846,000 |
2017/03/15 | 655 | 658 | 648 | 648 | 1,631,000 |
2017/03/14 | 664 | 664 | 653 | 657 | 2,355,000 |
2017/03/13 | 663 | 669 | 655 | 663 | 3,713,000 |
2017/03/10 | 655 | 659 | 650 | 659 | 5,331,000 |
2017/03/09 | 648 | 650 | 644 | 648 | 2,234,000 |
2017/03/08 | 641 | 646 | 639 | 646 | 3,762,000 |
2017/03/07 | 636 | 641 | 636 | 640 | 1,591,000 |
2017/03/06 | 642 | 643 | 636 | 640 | 2,557,000 |
2017/03/03 | 640 | 642 | 631 | 638 | 3,924,000 |
2017/03/02 | 655 | 659 | 642 | 643 | 3,659,000 |
2017/03/01 | 627 | 644 | 622 | 642 | 4,532,000 |
2017/02/28 | 627 | 630 | 620 | 621 | 4,599,000 |
2017/02/27 | 628 | 629 | 617 | 620 | 4,100,000 |
2017/02/24 | 627 | 640 | 626 | 635 | 4,722,000 |
2017/02/23 | 627 | 631 | 622 | 630 | 3,767,000 |
2017/02/22 | 631 | 631 | 624 | 626 | 2,926,000 |
2017/02/21 | 628 | 631 | 623 | 627 | 3,534,000 |
2017/02/20 | 626 | 634 | 626 | 629 | 4,299,000 |
2017/02/17 | 631 | 632 | 622 | 626 | 6,218,000 |
2017/02/16 | 644 | 652 | 636 | 638 | 5,180,000 |
2017/02/15 | 653 | 655 | 642 | 644 | 4,335,000 |
2017/02/14 | 666 | 667 | 647 | 648 | 4,776,000 |
2017/02/13 | 655 | 668 | 653 | 666 | 5,215,000 |
2017/02/10 | 646 | 648 | 635 | 645 | 4,399,000 |
2017/02/09 | 649 | 649 | 632 | 636 | 7,179,000 |
2017/02/08 | 654 | 660 | 641 | 656 | 6,746,000 |
2017/02/07 | 663 | 671 | 662 | 668 | 3,150,000 |
2017/02/06 | 674 | 675 | 662 | 669 | 2,815,000 |
2017/02/03 | 671 | 674 | 661 | 669 | 3,394,000 |
2017/02/02 | 680 | 683 | 664 | 670 | 4,946,000 |
2017/02/01 | 658 | 676 | 656 | 674 | 4,029,000 |
2017/01/31 | 658 | 682 | 658 | 669 | 7,739,000 |
2017/01/30 | 669 | 672 | 661 | 664 | 3,903,000 |
2017/01/27 | 656 | 670 | 648 | 666 | 6,866,000 |
2017/01/26 | 659 | 670 | 657 | 669 | 3,850,000 |
2017/01/25 | 654 | 663 | 653 | 660 | 3,903,000 |
2017/01/24 | 653 | 662 | 645 | 646 | 4,525,000 |
2017/01/23 | 659 | 665 | 654 | 654 | 5,365,000 |
2017/01/20 | 636 | 663 | 635 | 659 | 8,135,000 |
2017/01/19 | 630 | 632 | 620 | 631 | 3,215,000 |
2017/01/18 | 611 | 627 | 606 | 625 | 4,985,000 |
2017/01/17 | 609 | 622 | 606 | 607 | 5,579,000 |
2017/01/16 | 602 | 607 | 597 | 597 | 1,676,000 |
2017/01/13 | 609 | 613 | 604 | 605 | 2,880,000 |
2017/01/12 | 614 | 614 | 606 | 609 | 2,395,000 |
2017/01/11 | 609 | 616 | 606 | 614 | 2,917,000 |
2017/01/10 | 607 | 618 | 602 | 611 | 3,493,000 |
2017/01/06 | 606 | 615 | 598 | 609 | 2,979,000 |
2017/01/05 | 625 | 627 | 612 | 615 | 2,773,000 |
2017/01/04 | 611 | 625 | 608 | 625 | 3,333,000 |