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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,200 | 3,270 | 3,175 | 3,245 | 600,600 |
| 2018/12/27 | 3,205 | 3,250 | 3,165 | 3,225 | 879,300 |
| 2018/12/26 | 3,060 | 3,085 | 2,982 | 3,050 | 772,300 |
| 2018/12/25 | 3,040 | 3,065 | 2,986 | 3,000 | 788,100 |
| 2018/12/21 | 3,290 | 3,305 | 3,195 | 3,245 | 1,012,600 |
| 2018/12/20 | 3,370 | 3,395 | 3,280 | 3,315 | 899,700 |
| 2018/12/19 | 3,410 | 3,460 | 3,340 | 3,410 | 757,300 |
| 2018/12/18 | 3,395 | 3,515 | 3,380 | 3,430 | 910,400 |
| 2018/12/17 | 3,430 | 3,500 | 3,400 | 3,455 | 575,200 |
| 2018/12/14 | 3,515 | 3,530 | 3,435 | 3,445 | 1,035,400 |
| 2018/12/13 | 3,505 | 3,595 | 3,495 | 3,535 | 925,900 |
| 2018/12/12 | 3,300 | 3,445 | 3,280 | 3,420 | 939,500 |
| 2018/12/11 | 3,400 | 3,430 | 3,275 | 3,295 | 642,300 |
| 2018/12/10 | 3,385 | 3,440 | 3,380 | 3,405 | 612,300 |
| 2018/12/07 | 3,465 | 3,510 | 3,395 | 3,470 | 755,400 |
| 2018/12/06 | 3,455 | 3,465 | 3,315 | 3,395 | 913,100 |
| 2018/12/05 | 3,475 | 3,545 | 3,465 | 3,510 | 753,100 |
| 2018/12/04 | 3,640 | 3,695 | 3,585 | 3,585 | 714,600 |
| 2018/12/03 | 3,685 | 3,725 | 3,650 | 3,665 | 678,100 |
| 2018/11/30 | 3,505 | 3,605 | 3,465 | 3,565 | 786,000 |
| 2018/11/29 | 3,610 | 3,645 | 3,485 | 3,515 | 720,600 |
| 2018/11/28 | 3,430 | 3,555 | 3,425 | 3,540 | 828,200 |
| 2018/11/27 | 3,410 | 3,490 | 3,375 | 3,455 | 968,300 |
| 2018/11/26 | 3,320 | 3,375 | 3,260 | 3,340 | 734,600 |
| 2018/11/22 | 3,300 | 3,360 | 3,295 | 3,325 | 550,900 |
| 2018/11/21 | 3,180 | 3,305 | 3,145 | 3,290 | 967,400 |
| 2018/11/20 | 3,315 | 3,340 | 3,280 | 3,300 | 611,100 |
| 2018/11/19 | 3,365 | 3,445 | 3,360 | 3,380 | 685,100 |
| 2018/11/16 | 3,450 | 3,505 | 3,365 | 3,375 | 947,600 |
| 2018/11/15 | 3,460 | 3,510 | 3,405 | 3,420 | 888,700 |
| 2018/11/14 | 3,545 | 3,650 | 3,475 | 3,520 | 1,230,600 |
| 2018/11/13 | 3,505 | 3,515 | 3,405 | 3,455 | 914,800 |
| 2018/11/12 | 3,540 | 3,645 | 3,535 | 3,615 | 558,300 |
| 2018/11/09 | 3,640 | 3,650 | 3,545 | 3,580 | 751,200 |
| 2018/11/08 | 3,735 | 3,750 | 3,630 | 3,645 | 713,300 |
| 2018/11/07 | 3,665 | 3,720 | 3,570 | 3,595 | 914,800 |
| 2018/11/06 | 3,690 | 3,700 | 3,640 | 3,650 | 627,100 |
| 2018/11/05 | 3,625 | 3,700 | 3,595 | 3,680 | 1,159,000 |
| 2018/11/02 | 3,480 | 3,705 | 3,465 | 3,675 | 1,437,200 |
| 2018/11/01 | 3,460 | 3,490 | 3,410 | 3,460 | 818,400 |
| 2018/10/31 | 3,370 | 3,475 | 3,310 | 3,460 | 2,227,300 |
| 2018/10/30 | 3,160 | 3,315 | 3,145 | 3,300 | 2,771,400 |
| 2018/10/29 | 3,335 | 3,375 | 3,215 | 3,230 | 1,494,100 |
| 2018/10/26 | 3,785 | 3,800 | 3,190 | 3,320 | 3,000,200 |
| 2018/10/25 | 3,545 | 3,585 | 3,410 | 3,435 | 1,669,000 |
| 2018/10/24 | 3,860 | 3,860 | 3,715 | 3,730 | 1,425,900 |
| 2018/10/23 | 3,940 | 3,940 | 3,870 | 3,880 | 646,000 |
| 2018/10/22 | 3,910 | 3,950 | 3,855 | 3,945 | 956,300 |
| 2018/10/19 | 3,950 | 3,990 | 3,925 | 3,980 | 721,100 |
| 2018/10/18 | 4,105 | 4,145 | 4,045 | 4,060 | 589,500 |
| 2018/10/17 | 4,115 | 4,170 | 4,090 | 4,115 | 760,900 |
| 2018/10/16 | 4,030 | 4,085 | 4,015 | 4,085 | 517,400 |
| 2018/10/15 | 4,070 | 4,075 | 4,010 | 4,060 | 808,900 |
| 2018/10/12 | 3,950 | 4,155 | 3,950 | 4,150 | 1,124,000 |
| 2018/10/11 | 4,050 | 4,100 | 3,985 | 4,015 | 1,158,300 |
| 2018/10/10 | 4,250 | 4,325 | 4,230 | 4,270 | 745,800 |
| 2018/10/09 | 4,395 | 4,410 | 4,215 | 4,240 | 1,126,400 |
| 2018/10/05 | 4,535 | 4,580 | 4,450 | 4,465 | 762,400 |
| 2018/10/04 | 4,690 | 4,710 | 4,560 | 4,585 | 676,000 |
| 2018/10/03 | 4,665 | 4,710 | 4,610 | 4,630 | 581,100 |
| 2018/10/02 | 4,650 | 4,760 | 4,635 | 4,675 | 1,021,800 |
| 2018/10/01 | 4,575 | 4,590 | 4,525 | 4,560 | 378,800 |
| 2018/09/28 | 4,585 | 4,600 | 4,525 | 4,550 | 566,900 |
| 2018/09/27 | 4,660 | 4,710 | 4,500 | 4,505 | 980,600 |
| 2018/09/26 | 4,640 | 4,690 | 4,610 | 4,650 | 617,600 |
| 2018/09/26 | 1 -> 0.20 分割 | ||||
| 2018/09/25 | 935 | 942 | 935 | 937 | 3,545,000 |
| 2018/09/21 | 927 | 931 | 917 | 928 | 5,779,000 |
| 2018/09/20 | 925 | 930 | 918 | 920 | 3,731,000 |
| 2018/09/19 | 922 | 930 | 913 | 926 | 4,969,000 |
| 2018/09/18 | 900 | 915 | 892 | 913 | 4,949,000 |
| 2018/09/14 | 866 | 892 | 864 | 891 | 4,542,000 |
| 2018/09/13 | 855 | 868 | 849 | 858 | 3,531,000 |
| 2018/09/12 | 860 | 864 | 851 | 860 | 3,810,000 |
| 2018/09/11 | 868 | 868 | 855 | 862 | 4,133,000 |
| 2018/09/10 | 865 | 868 | 855 | 861 | 4,440,000 |
| 2018/09/07 | 875 | 882 | 868 | 877 | 2,652,000 |
| 2018/09/06 | 875 | 890 | 864 | 882 | 3,991,000 |
| 2018/09/05 | 879 | 882 | 872 | 879 | 2,626,000 |
| 2018/09/04 | 886 | 888 | 876 | 879 | 2,273,000 |
| 2018/09/03 | 905 | 907 | 885 | 885 | 3,074,000 |
| 2018/08/31 | 888 | 899 | 882 | 895 | 3,047,000 |
| 2018/08/30 | 899 | 902 | 889 | 891 | 3,027,000 |
| 2018/08/29 | 886 | 909 | 886 | 893 | 4,856,000 |
| 2018/08/28 | 879 | 889 | 879 | 882 | 2,848,000 |
| 2018/08/27 | 868 | 876 | 866 | 875 | 2,346,000 |
| 2018/08/24 | 862 | 866 | 853 | 864 | 4,114,000 |
| 2018/08/23 | 875 | 878 | 864 | 864 | 2,950,000 |
| 2018/08/22 | 855 | 879 | 855 | 878 | 4,227,000 |
| 2018/08/21 | 844 | 853 | 834 | 850 | 3,178,000 |
| 2018/08/20 | 865 | 868 | 854 | 857 | 2,315,000 |
| 2018/08/17 | 855 | 868 | 848 | 863 | 3,567,000 |
| 2018/08/16 | 843 | 848 | 830 | 845 | 3,794,000 |
| 2018/08/15 | 860 | 865 | 849 | 858 | 3,798,000 |
| 2018/08/14 | 836 | 853 | 830 | 853 | 3,347,000 |
| 2018/08/13 | 849 | 849 | 830 | 836 | 2,925,000 |
| 2018/08/10 | 867 | 867 | 852 | 854 | 3,437,000 |
| 2018/08/09 | 863 | 868 | 858 | 863 | 2,292,000 |
| 2018/08/08 | 856 | 874 | 855 | 861 | 4,790,000 |
| 2018/08/07 | 840 | 853 | 837 | 849 | 3,054,000 |
| 2018/08/06 | 838 | 853 | 837 | 840 | 4,040,000 |
| 2018/08/03 | 829 | 839 | 827 | 838 | 3,706,000 |
| 2018/08/02 | 831 | 842 | 819 | 828 | 3,740,000 |
| 2018/08/01 | 833 | 839 | 832 | 832 | 2,778,000 |
| 2018/07/31 | 816 | 827 | 807 | 822 | 4,272,000 |
| 2018/07/30 | 837 | 839 | 820 | 831 | 4,080,000 |
| 2018/07/27 | 816 | 845 | 815 | 833 | 9,544,000 |
| 2018/07/26 | 799 | 799 | 774 | 786 | 6,436,000 |
| 2018/07/25 | 792 | 800 | 791 | 798 | 2,939,000 |
| 2018/07/24 | 775 | 789 | 770 | 788 | 4,039,000 |
| 2018/07/23 | 778 | 785 | 772 | 773 | 3,922,000 |
| 2018/07/20 | 798 | 800 | 778 | 789 | 4,957,000 |
| 2018/07/19 | 803 | 811 | 796 | 799 | 4,019,000 |
| 2018/07/18 | 805 | 811 | 795 | 797 | 3,519,000 |
| 2018/07/17 | 816 | 817 | 789 | 795 | 6,716,000 |
| 2018/07/13 | 838 | 842 | 821 | 822 | 4,614,000 |
| 2018/07/12 | 833 | 836 | 824 | 830 | 3,560,000 |
| 2018/07/11 | 831 | 838 | 821 | 831 | 3,635,000 |
| 2018/07/10 | 837 | 848 | 836 | 840 | 3,948,000 |
| 2018/07/09 | 814 | 827 | 812 | 826 | 2,684,000 |
| 2018/07/06 | 801 | 818 | 800 | 814 | 2,444,000 |
| 2018/07/05 | 800 | 810 | 795 | 797 | 3,758,000 |
| 2018/07/04 | 822 | 822 | 802 | 805 | 3,714,000 |
| 2018/07/03 | 833 | 833 | 817 | 828 | 3,888,000 |
| 2018/07/02 | 842 | 852 | 828 | 831 | 4,002,000 |
| 2018/06/29 | 837 | 846 | 834 | 844 | 3,153,000 |
| 2018/06/28 | 839 | 844 | 832 | 839 | 3,947,000 |
| 2018/06/27 | 838 | 844 | 830 | 839 | 3,716,000 |
| 2018/06/26 | 838 | 845 | 830 | 840 | 4,586,000 |
| 2018/06/25 | 854 | 858 | 847 | 849 | 3,525,000 |
| 2018/06/22 | 841 | 852 | 838 | 851 | 2,898,000 |
| 2018/06/21 | 847 | 856 | 840 | 851 | 3,025,000 |
| 2018/06/20 | 841 | 849 | 823 | 848 | 4,933,000 |
| 2018/06/19 | 847 | 854 | 838 | 842 | 4,245,000 |
| 2018/06/18 | 853 | 854 | 841 | 851 | 4,415,000 |
| 2018/06/15 | 860 | 861 | 842 | 857 | 6,055,000 |
| 2018/06/14 | 849 | 856 | 845 | 854 | 7,259,000 |
| 2018/06/13 | 832 | 841 | 831 | 840 | 3,434,000 |
| 2018/06/12 | 834 | 837 | 823 | 827 | 4,451,000 |
| 2018/06/11 | 827 | 827 | 816 | 825 | 3,257,000 |
| 2018/06/08 | 829 | 840 | 823 | 824 | 4,294,000 |
| 2018/06/07 | 827 | 836 | 826 | 835 | 4,940,000 |
| 2018/06/06 | 813 | 822 | 812 | 818 | 3,470,000 |
| 2018/06/05 | 827 | 834 | 812 | 816 | 4,627,000 |
| 2018/06/04 | 810 | 819 | 809 | 816 | 4,452,000 |
| 2018/06/01 | 779 | 808 | 773 | 795 | 5,425,000 |
| 2018/05/31 | 780 | 784 | 770 | 777 | 7,434,000 |
| 2018/05/30 | 778 | 779 | 760 | 773 | 4,249,000 |
| 2018/05/29 | 796 | 801 | 787 | 799 | 2,905,000 |
| 2018/05/28 | 783 | 799 | 779 | 797 | 2,638,000 |
| 2018/05/25 | 787 | 796 | 784 | 791 | 3,329,000 |
| 2018/05/24 | 806 | 810 | 785 | 787 | 4,036,000 |
| 2018/05/23 | 801 | 805 | 789 | 796 | 2,790,000 |
| 2018/05/22 | 813 | 815 | 802 | 807 | 2,140,000 |
| 2018/05/21 | 804 | 811 | 802 | 809 | 2,250,000 |
| 2018/05/18 | 794 | 805 | 792 | 802 | 2,475,000 |
| 2018/05/17 | 790 | 797 | 786 | 793 | 2,624,000 |
| 2018/05/16 | 789 | 795 | 787 | 793 | 2,756,000 |
| 2018/05/15 | 793 | 795 | 786 | 794 | 2,952,000 |
| 2018/05/14 | 788 | 792 | 780 | 791 | 2,627,000 |
| 2018/05/11 | 791 | 791 | 781 | 790 | 3,279,000 |
| 2018/05/10 | 775 | 789 | 773 | 788 | 3,045,000 |
| 2018/05/09 | 779 | 781 | 773 | 780 | 3,051,000 |
| 2018/05/08 | 779 | 779 | 763 | 777 | 4,230,000 |
| 2018/05/07 | 791 | 791 | 771 | 784 | 3,056,000 |
| 2018/05/02 | 779 | 785 | 772 | 784 | 3,916,000 |
| 2018/05/01 | 774 | 781 | 769 | 771 | 3,971,000 |
| 2018/04/27 | 750 | 792 | 750 | 784 | 10,386,000 |
| 2018/04/26 | 738 | 743 | 731 | 731 | 4,202,000 |
| 2018/04/25 | 734 | 739 | 730 | 733 | 3,050,000 |
| 2018/04/24 | 734 | 743 | 730 | 741 | 2,779,000 |
| 2018/04/23 | 734 | 741 | 723 | 725 | 2,795,000 |
| 2018/04/20 | 725 | 731 | 719 | 726 | 2,222,000 |
| 2018/04/19 | 725 | 739 | 722 | 726 | 3,517,000 |
| 2018/04/18 | 712 | 721 | 707 | 719 | 4,385,000 |
| 2018/04/17 | 730 | 730 | 713 | 716 | 2,911,000 |
| 2018/04/16 | 739 | 741 | 728 | 731 | 3,154,000 |
| 2018/04/13 | 721 | 732 | 720 | 731 | 2,509,000 |
| 2018/04/12 | 725 | 730 | 711 | 715 | 4,109,000 |
| 2018/04/11 | 725 | 730 | 721 | 721 | 2,366,000 |
| 2018/04/10 | 705 | 719 | 697 | 717 | 4,766,000 |
| 2018/04/09 | 711 | 719 | 705 | 714 | 3,291,000 |
| 2018/04/06 | 722 | 731 | 716 | 716 | 4,017,000 |
| 2018/04/05 | 716 | 726 | 714 | 723 | 3,725,000 |
| 2018/04/04 | 718 | 722 | 709 | 709 | 3,622,000 |
| 2018/04/03 | 709 | 718 | 708 | 715 | 2,757,000 |
| 2018/04/02 | 724 | 732 | 723 | 723 | 1,723,000 |
| 2018/03/30 | 727 | 730 | 719 | 724 | 3,349,000 |
| 2018/03/29 | 735 | 738 | 712 | 719 | 3,699,000 |
| 2018/03/28 | 719 | 727 | 716 | 726 | 5,184,000 |
| 2018/03/27 | 716 | 743 | 715 | 740 | 6,082,000 |
| 2018/03/26 | 688 | 702 | 685 | 701 | 5,508,000 |
| 2018/03/23 | 710 | 713 | 695 | 698 | 9,672,000 |
| 2018/03/22 | 744 | 747 | 734 | 744 | 5,599,000 |
| 2018/03/20 | 743 | 753 | 734 | 752 | 3,204,000 |
| 2018/03/19 | 762 | 769 | 754 | 758 | 2,540,000 |
| 2018/03/16 | 777 | 779 | 769 | 769 | 3,096,000 |
| 2018/03/15 | 777 | 783 | 767 | 779 | 2,649,000 |
| 2018/03/14 | 775 | 786 | 775 | 783 | 2,377,000 |
| 2018/03/13 | 780 | 790 | 776 | 787 | 4,291,000 |
| 2018/03/12 | 796 | 797 | 780 | 785 | 4,033,000 |
| 2018/03/09 | 774 | 796 | 774 | 780 | 5,264,000 |
| 2018/03/08 | 775 | 776 | 762 | 765 | 2,936,000 |
| 2018/03/07 | 771 | 777 | 763 | 768 | 3,087,000 |
| 2018/03/06 | 775 | 790 | 775 | 777 | 2,816,000 |
| 2018/03/05 | 771 | 772 | 755 | 760 | 3,838,000 |
| 2018/03/02 | 777 | 785 | 774 | 777 | 4,144,000 |
| 2018/03/01 | 811 | 813 | 797 | 803 | 3,956,000 |
| 2018/02/28 | 819 | 826 | 814 | 818 | 4,182,000 |
| 2018/02/27 | 824 | 833 | 821 | 823 | 4,607,000 |
| 2018/02/26 | 825 | 827 | 808 | 814 | 2,768,000 |
| 2018/02/23 | 809 | 818 | 806 | 817 | 2,458,000 |
| 2018/02/22 | 805 | 810 | 795 | 803 | 4,104,000 |
| 2018/02/21 | 813 | 825 | 807 | 815 | 4,297,000 |
| 2018/02/20 | 828 | 829 | 812 | 816 | 3,998,000 |
| 2018/02/19 | 808 | 827 | 806 | 825 | 5,719,000 |
| 2018/02/16 | 784 | 794 | 775 | 793 | 4,844,000 |
| 2018/02/15 | 772 | 785 | 768 | 778 | 4,300,000 |
| 2018/02/14 | 761 | 774 | 750 | 761 | 5,105,000 |
| 2018/02/13 | 793 | 795 | 763 | 765 | 6,474,000 |
| 2018/02/09 | 766 | 781 | 764 | 779 | 5,557,000 |
| 2018/02/08 | 804 | 815 | 798 | 807 | 6,908,000 |
| 2018/02/07 | 835 | 836 | 805 | 805 | 6,053,000 |
| 2018/02/06 | 800 | 818 | 769 | 794 | 9,632,000 |
| 2018/02/05 | 879 | 881 | 855 | 856 | 7,702,000 |
| 2018/02/02 | 925 | 926 | 901 | 914 | 4,719,000 |
| 2018/02/01 | 900 | 921 | 900 | 920 | 4,753,000 |
| 2018/01/31 | 901 | 916 | 898 | 898 | 6,187,000 |
| 2018/01/30 | 945 | 955 | 899 | 905 | 12,505,000 |
| 2018/01/29 | 909 | 932 | 907 | 924 | 6,730,000 |
| 2018/01/26 | 903 | 906 | 894 | 895 | 3,607,000 |
| 2018/01/25 | 897 | 911 | 886 | 894 | 4,726,000 |
| 2018/01/24 | 931 | 937 | 907 | 912 | 8,806,000 |
| 2018/01/23 | 947 | 954 | 934 | 935 | 5,494,000 |
| 2018/01/22 | 937 | 949 | 928 | 948 | 6,440,000 |
| 2018/01/19 | 932 | 938 | 921 | 935 | 3,988,000 |
| 2018/01/18 | 940 | 951 | 929 | 930 | 6,197,000 |
| 2018/01/17 | 905 | 927 | 896 | 925 | 4,966,000 |
| 2018/01/16 | 899 | 914 | 891 | 912 | 3,605,000 |
| 2018/01/15 | 903 | 905 | 893 | 894 | 3,064,000 |
| 2018/01/12 | 896 | 901 | 890 | 899 | 4,070,000 |
| 2018/01/11 | 882 | 897 | 882 | 897 | 3,651,000 |
| 2018/01/10 | 895 | 897 | 886 | 888 | 3,892,000 |
| 2018/01/09 | 905 | 912 | 899 | 900 | 4,347,000 |
| 2018/01/05 | 888 | 892 | 876 | 892 | 4,716,000 |
| 2018/01/04 | 862 | 886 | 862 | 880 | 6,148,000 |