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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,365 | 3,365 | 3,325 | 3,345 | 342,500 |
| 2019/12/27 | 3,430 | 3,445 | 3,390 | 3,395 | 332,000 |
| 2019/12/26 | 3,360 | 3,410 | 3,360 | 3,410 | 205,700 |
| 2019/12/25 | 3,415 | 3,415 | 3,385 | 3,390 | 256,500 |
| 2019/12/24 | 3,400 | 3,430 | 3,385 | 3,410 | 297,000 |
| 2019/12/23 | 3,400 | 3,410 | 3,360 | 3,370 | 273,100 |
| 2019/12/20 | 3,375 | 3,395 | 3,350 | 3,385 | 706,100 |
| 2019/12/19 | 3,415 | 3,435 | 3,385 | 3,415 | 398,400 |
| 2019/12/18 | 3,460 | 3,460 | 3,380 | 3,390 | 443,800 |
| 2019/12/17 | 3,460 | 3,485 | 3,440 | 3,460 | 647,700 |
| 2019/12/16 | 3,485 | 3,500 | 3,460 | 3,475 | 565,100 |
| 2019/12/13 | 3,430 | 3,500 | 3,420 | 3,490 | 1,274,000 |
| 2019/12/12 | 3,335 | 3,350 | 3,315 | 3,325 | 421,500 |
| 2019/12/11 | 3,375 | 3,375 | 3,320 | 3,335 | 415,800 |
| 2019/12/10 | 3,355 | 3,380 | 3,335 | 3,360 | 423,500 |
| 2019/12/09 | 3,395 | 3,405 | 3,355 | 3,395 | 521,300 |
| 2019/12/06 | 3,345 | 3,345 | 3,320 | 3,325 | 394,000 |
| 2019/12/05 | 3,340 | 3,360 | 3,310 | 3,345 | 500,100 |
| 2019/12/04 | 3,360 | 3,370 | 3,310 | 3,320 | 632,400 |
| 2019/12/03 | 3,350 | 3,415 | 3,345 | 3,405 | 449,000 |
| 2019/12/02 | 3,405 | 3,445 | 3,405 | 3,425 | 502,100 |
| 2019/11/29 | 3,390 | 3,405 | 3,365 | 3,370 | 557,800 |
| 2019/11/28 | 3,360 | 3,395 | 3,350 | 3,365 | 510,300 |
| 2019/11/27 | 3,365 | 3,390 | 3,345 | 3,375 | 421,500 |
| 2019/11/26 | 3,440 | 3,445 | 3,345 | 3,345 | 1,108,100 |
| 2019/11/25 | 3,355 | 3,410 | 3,350 | 3,405 | 670,400 |
| 2019/11/22 | 3,290 | 3,355 | 3,280 | 3,315 | 579,300 |
| 2019/11/21 | 3,275 | 3,290 | 3,225 | 3,260 | 573,400 |
| 2019/11/20 | 3,270 | 3,330 | 3,255 | 3,305 | 729,200 |
| 2019/11/19 | 3,340 | 3,340 | 3,285 | 3,295 | 664,600 |
| 2019/11/18 | 3,410 | 3,415 | 3,350 | 3,390 | 626,100 |
| 2019/11/15 | 3,415 | 3,455 | 3,390 | 3,455 | 520,800 |
| 2019/11/14 | 3,450 | 3,455 | 3,385 | 3,405 | 557,000 |
| 2019/11/13 | 3,505 | 3,515 | 3,465 | 3,470 | 608,400 |
| 2019/11/12 | 3,520 | 3,540 | 3,480 | 3,505 | 634,400 |
| 2019/11/11 | 3,545 | 3,550 | 3,480 | 3,515 | 890,900 |
| 2019/11/08 | 3,385 | 3,540 | 3,370 | 3,495 | 1,168,300 |
| 2019/11/07 | 3,385 | 3,395 | 3,350 | 3,360 | 557,500 |
| 2019/11/06 | 3,425 | 3,445 | 3,375 | 3,385 | 517,600 |
| 2019/11/05 | 3,510 | 3,555 | 3,385 | 3,390 | 1,286,000 |
| 2019/11/01 | 3,240 | 3,400 | 3,240 | 3,380 | 1,665,800 |
| 2019/10/31 | 3,435 | 3,485 | 3,410 | 3,470 | 767,200 |
| 2019/10/30 | 3,530 | 3,545 | 3,445 | 3,460 | 1,009,000 |
| 2019/10/29 | 3,490 | 3,520 | 3,450 | 3,505 | 799,200 |
| 2019/10/28 | 3,450 | 3,470 | 3,430 | 3,435 | 474,400 |
| 2019/10/25 | 3,440 | 3,440 | 3,405 | 3,430 | 371,100 |
| 2019/10/24 | 3,430 | 3,450 | 3,390 | 3,425 | 561,300 |
| 2019/10/23 | 3,380 | 3,415 | 3,360 | 3,410 | 413,700 |
| 2019/10/21 | 3,420 | 3,420 | 3,370 | 3,375 | 306,700 |
| 2019/10/18 | 3,395 | 3,420 | 3,375 | 3,395 | 481,000 |
| 2019/10/17 | 3,365 | 3,420 | 3,355 | 3,415 | 508,500 |
| 2019/10/16 | 3,435 | 3,445 | 3,370 | 3,380 | 573,100 |
| 2019/10/15 | 3,400 | 3,415 | 3,365 | 3,375 | 568,600 |
| 2019/10/11 | 3,300 | 3,325 | 3,275 | 3,310 | 609,800 |
| 2019/10/10 | 3,245 | 3,255 | 3,185 | 3,250 | 489,800 |
| 2019/10/09 | 3,190 | 3,245 | 3,180 | 3,235 | 646,500 |
| 2019/10/08 | 3,255 | 3,315 | 3,245 | 3,260 | 530,800 |
| 2019/10/07 | 3,250 | 3,295 | 3,245 | 3,255 | 356,400 |
| 2019/10/04 | 3,250 | 3,280 | 3,240 | 3,265 | 428,400 |
| 2019/10/03 | 3,210 | 3,265 | 3,195 | 3,260 | 583,300 |
| 2019/10/02 | 3,265 | 3,330 | 3,265 | 3,325 | 624,700 |
| 2019/10/01 | 3,310 | 3,385 | 3,310 | 3,355 | 452,200 |
| 2019/09/30 | 3,280 | 3,320 | 3,265 | 3,305 | 683,200 |
| 2019/09/27 | 3,340 | 3,350 | 3,295 | 3,330 | 719,800 |
| 2019/09/26 | 3,400 | 3,430 | 3,340 | 3,355 | 678,800 |
| 2019/09/25 | 3,300 | 3,350 | 3,285 | 3,335 | 565,100 |
| 2019/09/24 | 3,345 | 3,380 | 3,330 | 3,345 | 598,400 |
| 2019/09/20 | 3,360 | 3,385 | 3,335 | 3,350 | 636,000 |
| 2019/09/19 | 3,400 | 3,435 | 3,365 | 3,375 | 737,300 |
| 2019/09/18 | 3,425 | 3,445 | 3,395 | 3,400 | 736,000 |
| 2019/09/17 | 3,445 | 3,470 | 3,420 | 3,455 | 606,900 |
| 2019/09/13 | 3,455 | 3,455 | 3,375 | 3,430 | 876,700 |
| 2019/09/12 | 3,440 | 3,470 | 3,370 | 3,435 | 1,159,200 |
| 2019/09/11 | 3,330 | 3,375 | 3,285 | 3,345 | 959,000 |
| 2019/09/10 | 3,220 | 3,285 | 3,215 | 3,260 | 732,300 |
| 2019/09/09 | 3,135 | 3,180 | 3,125 | 3,180 | 363,200 |
| 2019/09/06 | 3,165 | 3,185 | 3,130 | 3,160 | 582,600 |
| 2019/09/05 | 3,075 | 3,175 | 3,075 | 3,130 | 742,600 |
| 2019/09/04 | 3,070 | 3,100 | 3,055 | 3,065 | 478,600 |
| 2019/09/03 | 3,080 | 3,140 | 3,075 | 3,095 | 623,800 |
| 2019/09/02 | 3,050 | 3,085 | 3,030 | 3,065 | 491,300 |
| 2019/08/30 | 3,040 | 3,080 | 3,025 | 3,030 | 789,300 |
| 2019/08/29 | 2,982 | 3,010 | 2,971 | 2,995 | 655,600 |
| 2019/08/28 | 3,025 | 3,035 | 2,951 | 2,958 | 1,073,800 |
| 2019/08/27 | 3,020 | 3,090 | 3,010 | 3,045 | 624,200 |
| 2019/08/26 | 2,961 | 3,020 | 2,944 | 3,015 | 995,300 |
| 2019/08/23 | 3,030 | 3,090 | 3,025 | 3,065 | 446,900 |
| 2019/08/22 | 3,090 | 3,090 | 3,020 | 3,040 | 399,200 |
| 2019/08/21 | 3,030 | 3,085 | 3,020 | 3,065 | 410,600 |
| 2019/08/20 | 3,090 | 3,090 | 3,055 | 3,090 | 715,600 |
| 2019/08/19 | 3,115 | 3,125 | 3,090 | 3,090 | 662,300 |
| 2019/08/16 | 3,040 | 3,110 | 3,020 | 3,095 | 716,100 |
| 2019/08/15 | 3,040 | 3,095 | 3,030 | 3,075 | 567,900 |
| 2019/08/14 | 3,175 | 3,195 | 3,145 | 3,145 | 669,800 |
| 2019/08/13 | 3,100 | 3,110 | 3,045 | 3,105 | 619,400 |
| 2019/08/09 | 3,180 | 3,180 | 3,100 | 3,115 | 575,100 |
| 2019/08/08 | 3,160 | 3,195 | 3,120 | 3,145 | 715,700 |
| 2019/08/07 | 3,210 | 3,210 | 3,135 | 3,160 | 763,200 |
| 2019/08/06 | 3,040 | 3,200 | 3,030 | 3,195 | 656,500 |
| 2019/08/05 | 3,225 | 3,230 | 3,135 | 3,190 | 911,200 |
| 2019/08/02 | 3,310 | 3,330 | 3,240 | 3,275 | 941,700 |
| 2019/08/01 | 3,325 | 3,440 | 3,325 | 3,430 | 755,000 |
| 2019/07/31 | 3,340 | 3,395 | 3,330 | 3,365 | 783,400 |
| 2019/07/30 | 3,390 | 3,450 | 3,335 | 3,365 | 911,100 |
| 2019/07/29 | 3,480 | 3,530 | 3,390 | 3,405 | 1,350,500 |
| 2019/07/26 | 3,355 | 3,445 | 3,265 | 3,445 | 2,457,800 |
| 2019/07/25 | 3,670 | 3,680 | 3,565 | 3,635 | 935,000 |
| 2019/07/24 | 3,695 | 3,720 | 3,665 | 3,710 | 736,500 |
| 2019/07/23 | 3,550 | 3,650 | 3,540 | 3,625 | 915,200 |
| 2019/07/22 | 3,510 | 3,520 | 3,445 | 3,515 | 823,500 |
| 2019/07/19 | 3,470 | 3,515 | 3,465 | 3,510 | 814,700 |
| 2019/07/18 | 3,560 | 3,560 | 3,450 | 3,470 | 889,800 |
| 2019/07/17 | 3,600 | 3,625 | 3,585 | 3,605 | 627,400 |
| 2019/07/16 | 3,605 | 3,660 | 3,605 | 3,625 | 400,300 |
| 2019/07/12 | 3,690 | 3,690 | 3,605 | 3,640 | 717,200 |
| 2019/07/11 | 3,725 | 3,735 | 3,680 | 3,690 | 522,800 |
| 2019/07/10 | 3,665 | 3,700 | 3,655 | 3,695 | 537,700 |
| 2019/07/09 | 3,765 | 3,775 | 3,680 | 3,715 | 639,900 |
| 2019/07/08 | 3,770 | 3,775 | 3,745 | 3,765 | 421,700 |
| 2019/07/05 | 3,800 | 3,810 | 3,780 | 3,800 | 311,600 |
| 2019/07/04 | 3,815 | 3,825 | 3,795 | 3,810 | 459,100 |
| 2019/07/03 | 3,840 | 3,845 | 3,740 | 3,785 | 879,000 |
| 2019/07/02 | 3,910 | 3,915 | 3,850 | 3,890 | 601,100 |
| 2019/07/01 | 3,850 | 3,885 | 3,780 | 3,865 | 842,300 |
| 2019/06/28 | 3,710 | 3,755 | 3,670 | 3,715 | 740,900 |
| 2019/06/27 | 3,665 | 3,775 | 3,655 | 3,750 | 938,600 |
| 2019/06/26 | 3,625 | 3,660 | 3,580 | 3,595 | 567,800 |
| 2019/06/25 | 3,660 | 3,695 | 3,625 | 3,685 | 691,400 |
| 2019/06/24 | 3,620 | 3,675 | 3,595 | 3,655 | 476,800 |
| 2019/06/21 | 3,735 | 3,740 | 3,580 | 3,630 | 1,162,300 |
| 2019/06/20 | 3,790 | 3,795 | 3,710 | 3,740 | 491,900 |
| 2019/06/19 | 3,750 | 3,815 | 3,735 | 3,770 | 606,200 |
| 2019/06/18 | 3,675 | 3,700 | 3,610 | 3,630 | 521,000 |
| 2019/06/17 | 3,670 | 3,690 | 3,615 | 3,675 | 445,900 |
| 2019/06/14 | 3,665 | 3,710 | 3,645 | 3,680 | 478,600 |
| 2019/06/13 | 3,690 | 3,700 | 3,605 | 3,665 | 522,700 |
| 2019/06/12 | 3,760 | 3,805 | 3,715 | 3,730 | 549,400 |
| 2019/06/11 | 3,795 | 3,815 | 3,775 | 3,800 | 372,000 |
| 2019/06/10 | 3,755 | 3,795 | 3,725 | 3,780 | 657,600 |
| 2019/06/07 | 3,630 | 3,715 | 3,615 | 3,715 | 470,400 |
| 2019/06/06 | 3,650 | 3,675 | 3,580 | 3,580 | 469,200 |
| 2019/06/05 | 3,710 | 3,730 | 3,670 | 3,685 | 629,500 |
| 2019/06/04 | 3,590 | 3,635 | 3,575 | 3,630 | 490,900 |
| 2019/06/03 | 3,560 | 3,620 | 3,540 | 3,600 | 665,900 |
| 2019/05/31 | 3,725 | 3,770 | 3,620 | 3,630 | 980,100 |
| 2019/05/30 | 3,590 | 3,745 | 3,585 | 3,725 | 812,300 |
| 2019/05/29 | 3,635 | 3,645 | 3,540 | 3,605 | 632,600 |
| 2019/05/28 | 3,750 | 3,785 | 3,655 | 3,685 | 1,111,200 |
| 2019/05/27 | 3,550 | 3,615 | 3,525 | 3,595 | 571,900 |
| 2019/05/24 | 3,435 | 3,535 | 3,425 | 3,510 | 622,300 |
| 2019/05/23 | 3,565 | 3,575 | 3,455 | 3,485 | 752,400 |
| 2019/05/22 | 3,590 | 3,635 | 3,560 | 3,585 | 743,600 |
| 2019/05/21 | 3,510 | 3,555 | 3,430 | 3,520 | 1,208,000 |
| 2019/05/20 | 3,740 | 3,740 | 3,615 | 3,635 | 452,900 |
| 2019/05/17 | 3,730 | 3,760 | 3,695 | 3,705 | 485,400 |
| 2019/05/16 | 3,720 | 3,720 | 3,625 | 3,665 | 583,600 |
| 2019/05/15 | 3,640 | 3,740 | 3,625 | 3,720 | 889,700 |
| 2019/05/14 | 3,485 | 3,600 | 3,450 | 3,595 | 928,200 |
| 2019/05/13 | 3,690 | 3,690 | 3,585 | 3,620 | 570,200 |
| 2019/05/10 | 3,705 | 3,795 | 3,655 | 3,705 | 991,900 |
| 2019/05/09 | 3,690 | 3,745 | 3,635 | 3,720 | 758,800 |
| 2019/05/08 | 3,755 | 3,785 | 3,715 | 3,740 | 952,900 |
| 2019/05/07 | 3,935 | 3,935 | 3,775 | 3,785 | 1,240,900 |
| 2019/04/26 | 3,840 | 3,950 | 3,705 | 3,925 | 2,148,100 |
| 2019/04/25 | 3,595 | 3,635 | 3,515 | 3,625 | 718,600 |
| 2019/04/24 | 3,620 | 3,670 | 3,565 | 3,580 | 992,400 |
| 2019/04/23 | 3,660 | 3,670 | 3,515 | 3,620 | 1,794,600 |
| 2019/04/22 | 3,465 | 3,475 | 3,430 | 3,450 | 389,400 |
| 2019/04/19 | 3,420 | 3,470 | 3,410 | 3,460 | 509,500 |
| 2019/04/18 | 3,445 | 3,470 | 3,390 | 3,400 | 605,100 |
| 2019/04/17 | 3,405 | 3,445 | 3,395 | 3,405 | 404,900 |
| 2019/04/16 | 3,400 | 3,420 | 3,370 | 3,370 | 342,300 |
| 2019/04/15 | 3,435 | 3,465 | 3,385 | 3,410 | 527,800 |
| 2019/04/12 | 3,380 | 3,405 | 3,355 | 3,365 | 414,600 |
| 2019/04/11 | 3,390 | 3,405 | 3,360 | 3,380 | 455,800 |
| 2019/04/10 | 3,380 | 3,420 | 3,335 | 3,405 | 547,300 |
| 2019/04/09 | 3,550 | 3,570 | 3,425 | 3,450 | 1,008,100 |
| 2019/04/08 | 3,490 | 3,505 | 3,410 | 3,415 | 662,400 |
| 2019/04/05 | 3,450 | 3,500 | 3,420 | 3,465 | 504,500 |
| 2019/04/04 | 3,430 | 3,520 | 3,425 | 3,450 | 875,100 |
| 2019/04/03 | 3,285 | 3,400 | 3,280 | 3,400 | 950,100 |
| 2019/04/02 | 3,285 | 3,320 | 3,265 | 3,265 | 694,500 |
| 2019/04/01 | 3,190 | 3,265 | 3,185 | 3,220 | 999,000 |
| 2019/03/29 | 3,135 | 3,155 | 3,095 | 3,140 | 754,300 |
| 2019/03/28 | 3,175 | 3,175 | 3,090 | 3,105 | 1,025,500 |
| 2019/03/27 | 3,225 | 3,255 | 3,190 | 3,245 | 886,600 |
| 2019/03/26 | 3,265 | 3,310 | 3,245 | 3,270 | 797,200 |
| 2019/03/25 | 3,250 | 3,250 | 3,175 | 3,210 | 740,900 |
| 2019/03/22 | 3,360 | 3,375 | 3,325 | 3,360 | 537,000 |
| 2019/03/20 | 3,325 | 3,345 | 3,320 | 3,325 | 496,600 |
| 2019/03/19 | 3,320 | 3,350 | 3,290 | 3,335 | 428,200 |
| 2019/03/18 | 3,290 | 3,325 | 3,260 | 3,315 | 538,200 |
| 2019/03/15 | 3,235 | 3,275 | 3,190 | 3,260 | 836,800 |
| 2019/03/14 | 3,265 | 3,290 | 3,200 | 3,210 | 727,400 |
| 2019/03/13 | 3,305 | 3,305 | 3,195 | 3,210 | 768,800 |
| 2019/03/12 | 3,300 | 3,320 | 3,265 | 3,295 | 717,200 |
| 2019/03/11 | 3,280 | 3,290 | 3,210 | 3,275 | 616,000 |
| 2019/03/08 | 3,360 | 3,370 | 3,250 | 3,285 | 1,339,400 |
| 2019/03/07 | 3,460 | 3,500 | 3,425 | 3,425 | 639,200 |
| 2019/03/06 | 3,545 | 3,580 | 3,525 | 3,530 | 501,600 |
| 2019/03/05 | 3,595 | 3,630 | 3,530 | 3,540 | 487,200 |
| 2019/03/04 | 3,625 | 3,670 | 3,615 | 3,640 | 508,200 |
| 2019/03/01 | 3,540 | 3,590 | 3,535 | 3,575 | 560,900 |
| 2019/02/28 | 3,520 | 3,525 | 3,475 | 3,500 | 446,600 |
| 2019/02/27 | 3,545 | 3,600 | 3,535 | 3,535 | 476,600 |
| 2019/02/26 | 3,590 | 3,605 | 3,525 | 3,555 | 556,600 |
| 2019/02/25 | 3,585 | 3,615 | 3,555 | 3,590 | 555,300 |
| 2019/02/22 | 3,475 | 3,545 | 3,455 | 3,535 | 432,300 |
| 2019/02/21 | 3,485 | 3,535 | 3,465 | 3,510 | 613,400 |
| 2019/02/20 | 3,560 | 3,575 | 3,485 | 3,490 | 831,500 |
| 2019/02/19 | 3,430 | 3,470 | 3,395 | 3,460 | 506,300 |
| 2019/02/18 | 3,450 | 3,460 | 3,410 | 3,440 | 390,700 |
| 2019/02/15 | 3,375 | 3,405 | 3,315 | 3,370 | 549,700 |
| 2019/02/14 | 3,390 | 3,445 | 3,385 | 3,390 | 502,700 |
| 2019/02/13 | 3,360 | 3,435 | 3,350 | 3,405 | 932,200 |
| 2019/02/12 | 3,150 | 3,320 | 3,135 | 3,315 | 1,208,400 |
| 2019/02/08 | 3,185 | 3,190 | 3,075 | 3,105 | 802,300 |
| 2019/02/07 | 3,305 | 3,320 | 3,230 | 3,250 | 578,600 |
| 2019/02/06 | 3,325 | 3,360 | 3,285 | 3,330 | 730,800 |
| 2019/02/05 | 3,405 | 3,415 | 3,280 | 3,310 | 973,800 |
| 2019/02/04 | 3,350 | 3,470 | 3,340 | 3,365 | 1,202,600 |
| 2019/02/01 | 3,150 | 3,300 | 3,075 | 3,270 | 1,682,200 |
| 2019/01/31 | 3,390 | 3,420 | 3,320 | 3,350 | 821,100 |
| 2019/01/30 | 3,355 | 3,380 | 3,320 | 3,335 | 790,800 |
| 2019/01/29 | 3,350 | 3,355 | 3,245 | 3,300 | 551,200 |
| 2019/01/28 | 3,400 | 3,420 | 3,335 | 3,360 | 531,300 |
| 2019/01/25 | 3,305 | 3,430 | 3,300 | 3,420 | 966,300 |
| 2019/01/24 | 3,205 | 3,310 | 3,195 | 3,310 | 641,600 |
| 2019/01/23 | 3,170 | 3,230 | 3,145 | 3,205 | 679,000 |
| 2019/01/22 | 3,320 | 3,330 | 3,225 | 3,235 | 489,700 |
| 2019/01/21 | 3,350 | 3,370 | 3,280 | 3,300 | 592,900 |
| 2019/01/18 | 3,265 | 3,320 | 3,260 | 3,295 | 677,700 |
| 2019/01/17 | 3,275 | 3,320 | 3,245 | 3,265 | 533,100 |
| 2019/01/16 | 3,255 | 3,275 | 3,215 | 3,255 | 481,500 |
| 2019/01/15 | 3,195 | 3,300 | 3,175 | 3,280 | 711,100 |
| 2019/01/11 | 3,185 | 3,265 | 3,185 | 3,240 | 772,400 |
| 2019/01/10 | 3,210 | 3,215 | 3,145 | 3,175 | 820,200 |
| 2019/01/09 | 3,295 | 3,320 | 3,270 | 3,270 | 615,400 |
| 2019/01/08 | 3,255 | 3,295 | 3,245 | 3,260 | 808,000 |
| 2019/01/07 | 3,305 | 3,330 | 3,245 | 3,255 | 722,900 |
| 2019/01/04 | 3,115 | 3,150 | 3,025 | 3,145 | 810,500 |