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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,700 | 3,735 | 3,670 | 3,715 | 440,400 |
| 2020/12/29 | 3,605 | 3,715 | 3,600 | 3,715 | 469,500 |
| 2020/12/28 | 3,650 | 3,665 | 3,615 | 3,640 | 323,900 |
| 2020/12/25 | 3,670 | 3,675 | 3,620 | 3,635 | 422,800 |
| 2020/12/24 | 3,660 | 3,720 | 3,645 | 3,680 | 441,600 |
| 2020/12/23 | 3,630 | 3,640 | 3,570 | 3,635 | 472,800 |
| 2020/12/22 | 3,625 | 3,655 | 3,615 | 3,630 | 407,400 |
| 2020/12/21 | 3,695 | 3,725 | 3,625 | 3,655 | 420,000 |
| 2020/12/18 | 3,635 | 3,650 | 3,610 | 3,650 | 632,500 |
| 2020/12/17 | 3,640 | 3,690 | 3,625 | 3,645 | 582,300 |
| 2020/12/16 | 3,665 | 3,665 | 3,600 | 3,610 | 445,500 |
| 2020/12/15 | 3,690 | 3,695 | 3,620 | 3,650 | 623,900 |
| 2020/12/14 | 3,660 | 3,675 | 3,615 | 3,635 | 435,000 |
| 2020/12/11 | 3,660 | 3,685 | 3,605 | 3,665 | 761,100 |
| 2020/12/10 | 3,695 | 3,700 | 3,650 | 3,665 | 609,600 |
| 2020/12/09 | 3,580 | 3,680 | 3,575 | 3,660 | 786,700 |
| 2020/12/08 | 3,450 | 3,560 | 3,435 | 3,545 | 722,700 |
| 2020/12/07 | 3,655 | 3,665 | 3,500 | 3,500 | 733,000 |
| 2020/12/04 | 3,530 | 3,640 | 3,500 | 3,585 | 1,052,800 |
| 2020/12/03 | 3,550 | 3,555 | 3,450 | 3,465 | 735,000 |
| 2020/12/02 | 3,480 | 3,525 | 3,410 | 3,505 | 993,400 |
| 2020/12/01 | 3,570 | 3,580 | 3,405 | 3,460 | 2,399,900 |
| 2020/11/30 | 3,740 | 3,810 | 3,710 | 3,710 | 2,264,000 |
| 2020/11/27 | 3,660 | 3,735 | 3,650 | 3,700 | 977,200 |
| 2020/11/26 | 3,565 | 3,670 | 3,520 | 3,660 | 1,063,800 |
| 2020/11/25 | 3,630 | 3,655 | 3,535 | 3,535 | 831,200 |
| 2020/11/24 | 3,520 | 3,575 | 3,485 | 3,540 | 947,500 |
| 2020/11/20 | 3,370 | 3,430 | 3,360 | 3,415 | 594,600 |
| 2020/11/19 | 3,385 | 3,400 | 3,345 | 3,385 | 664,500 |
| 2020/11/18 | 3,465 | 3,475 | 3,350 | 3,385 | 774,200 |
| 2020/11/17 | 3,545 | 3,555 | 3,460 | 3,465 | 484,000 |
| 2020/11/16 | 3,490 | 3,510 | 3,465 | 3,490 | 569,500 |
| 2020/11/13 | 3,515 | 3,515 | 3,375 | 3,440 | 686,600 |
| 2020/11/12 | 3,595 | 3,625 | 3,490 | 3,525 | 814,100 |
| 2020/11/11 | 3,660 | 3,675 | 3,590 | 3,600 | 749,400 |
| 2020/11/10 | 3,565 | 3,605 | 3,515 | 3,535 | 1,031,400 |
| 2020/11/09 | 3,460 | 3,490 | 3,415 | 3,465 | 633,100 |
| 2020/11/06 | 3,335 | 3,430 | 3,305 | 3,410 | 723,100 |
| 2020/11/05 | 3,300 | 3,370 | 3,260 | 3,350 | 719,100 |
| 2020/11/04 | 3,330 | 3,425 | 3,320 | 3,330 | 957,700 |
| 2020/11/02 | 3,320 | 3,365 | 3,250 | 3,260 | 973,600 |
| 2020/10/30 | 3,145 | 3,280 | 3,105 | 3,150 | 1,078,400 |
| 2020/10/29 | 3,155 | 3,235 | 3,140 | 3,215 | 478,600 |
| 2020/10/28 | 3,185 | 3,220 | 3,175 | 3,195 | 545,600 |
| 2020/10/27 | 3,305 | 3,305 | 3,250 | 3,255 | 873,200 |
| 2020/10/26 | 3,420 | 3,450 | 3,400 | 3,420 | 532,400 |
| 2020/10/23 | 3,340 | 3,405 | 3,340 | 3,395 | 587,100 |
| 2020/10/22 | 3,295 | 3,315 | 3,280 | 3,310 | 270,500 |
| 2020/10/21 | 3,245 | 3,330 | 3,245 | 3,315 | 484,800 |
| 2020/10/20 | 3,235 | 3,260 | 3,205 | 3,220 | 316,300 |
| 2020/10/19 | 3,215 | 3,290 | 3,215 | 3,265 | 496,800 |
| 2020/10/16 | 3,165 | 3,215 | 3,165 | 3,175 | 425,300 |
| 2020/10/15 | 3,170 | 3,200 | 3,150 | 3,160 | 366,100 |
| 2020/10/14 | 3,225 | 3,225 | 3,135 | 3,160 | 737,300 |
| 2020/10/13 | 3,245 | 3,280 | 3,220 | 3,260 | 487,600 |
| 2020/10/12 | 3,310 | 3,310 | 3,230 | 3,270 | 418,300 |
| 2020/10/09 | 3,315 | 3,350 | 3,305 | 3,315 | 425,700 |
| 2020/10/08 | 3,310 | 3,355 | 3,310 | 3,320 | 437,000 |
| 2020/10/07 | 3,300 | 3,330 | 3,280 | 3,315 | 449,900 |
| 2020/10/06 | 3,340 | 3,350 | 3,310 | 3,335 | 437,100 |
| 2020/10/05 | 3,320 | 3,350 | 3,305 | 3,325 | 502,200 |
| 2020/10/02 | 3,310 | 3,330 | 3,235 | 3,275 | 895,500 |
| 2020/09/30 | 3,390 | 3,400 | 3,300 | 3,310 | 780,100 |
| 2020/09/29 | 3,450 | 3,460 | 3,400 | 3,420 | 404,900 |
| 2020/09/28 | 3,400 | 3,445 | 3,385 | 3,445 | 590,100 |
| 2020/09/25 | 3,385 | 3,395 | 3,345 | 3,380 | 472,800 |
| 2020/09/24 | 3,345 | 3,365 | 3,315 | 3,350 | 627,800 |
| 2020/09/23 | 3,400 | 3,420 | 3,360 | 3,400 | 592,500 |
| 2020/09/18 | 3,445 | 3,460 | 3,420 | 3,455 | 459,600 |
| 2020/09/17 | 3,460 | 3,490 | 3,440 | 3,465 | 325,200 |
| 2020/09/16 | 3,490 | 3,500 | 3,450 | 3,475 | 322,800 |
| 2020/09/15 | 3,485 | 3,540 | 3,435 | 3,515 | 427,900 |
| 2020/09/14 | 3,515 | 3,545 | 3,490 | 3,525 | 332,600 |
| 2020/09/11 | 3,515 | 3,535 | 3,465 | 3,525 | 617,000 |
| 2020/09/10 | 3,480 | 3,535 | 3,475 | 3,525 | 608,500 |
| 2020/09/09 | 3,415 | 3,480 | 3,395 | 3,460 | 438,800 |
| 2020/09/08 | 3,420 | 3,485 | 3,420 | 3,460 | 606,900 |
| 2020/09/07 | 3,345 | 3,410 | 3,340 | 3,385 | 322,100 |
| 2020/09/04 | 3,320 | 3,360 | 3,315 | 3,345 | 407,800 |
| 2020/09/03 | 3,485 | 3,485 | 3,380 | 3,390 | 454,500 |
| 2020/09/02 | 3,400 | 3,430 | 3,385 | 3,385 | 631,900 |
| 2020/09/01 | 3,315 | 3,385 | 3,310 | 3,365 | 648,500 |
| 2020/08/31 | 3,345 | 3,380 | 3,315 | 3,315 | 559,600 |
| 2020/08/28 | 3,300 | 3,380 | 3,235 | 3,275 | 675,700 |
| 2020/08/27 | 3,240 | 3,295 | 3,235 | 3,270 | 449,500 |
| 2020/08/26 | 3,265 | 3,270 | 3,215 | 3,230 | 338,400 |
| 2020/08/25 | 3,270 | 3,300 | 3,260 | 3,275 | 583,700 |
| 2020/08/24 | 3,165 | 3,185 | 3,150 | 3,170 | 230,900 |
| 2020/08/21 | 3,155 | 3,200 | 3,155 | 3,165 | 300,300 |
| 2020/08/20 | 3,140 | 3,195 | 3,130 | 3,175 | 272,500 |
| 2020/08/19 | 3,170 | 3,210 | 3,140 | 3,190 | 401,200 |
| 2020/08/18 | 3,145 | 3,200 | 3,130 | 3,185 | 471,600 |
| 2020/08/17 | 3,175 | 3,205 | 3,155 | 3,175 | 408,300 |
| 2020/08/14 | 3,220 | 3,225 | 3,155 | 3,160 | 543,700 |
| 2020/08/13 | 3,245 | 3,260 | 3,200 | 3,225 | 458,700 |
| 2020/08/12 | 3,200 | 3,205 | 3,155 | 3,170 | 587,800 |
| 2020/08/11 | 3,110 | 3,195 | 3,110 | 3,175 | 622,500 |
| 2020/08/07 | 3,050 | 3,065 | 3,025 | 3,040 | 324,000 |
| 2020/08/06 | 3,040 | 3,090 | 3,015 | 3,035 | 316,600 |
| 2020/08/05 | 2,999 | 3,070 | 2,968 | 3,040 | 504,100 |
| 2020/08/04 | 2,955 | 3,080 | 2,947 | 3,065 | 905,300 |
| 2020/08/03 | 2,898 | 2,985 | 2,865 | 2,961 | 1,014,600 |
| 2020/07/31 | 2,978 | 3,025 | 2,857 | 2,870 | 2,132,600 |
| 2020/07/30 | 2,775 | 2,775 | 2,669 | 2,678 | 835,300 |
| 2020/07/29 | 2,820 | 2,822 | 2,771 | 2,775 | 576,900 |
| 2020/07/28 | 2,901 | 2,912 | 2,838 | 2,841 | 616,500 |
| 2020/07/27 | 2,875 | 2,916 | 2,847 | 2,914 | 336,900 |
| 2020/07/22 | 2,939 | 2,980 | 2,921 | 2,925 | 499,200 |
| 2020/07/21 | 2,930 | 2,947 | 2,912 | 2,934 | 415,400 |
| 2020/07/20 | 2,937 | 2,967 | 2,910 | 2,959 | 337,000 |
| 2020/07/17 | 2,935 | 2,959 | 2,914 | 2,922 | 314,800 |
| 2020/07/16 | 2,925 | 2,956 | 2,903 | 2,934 | 522,600 |
| 2020/07/15 | 2,890 | 2,921 | 2,866 | 2,896 | 511,900 |
| 2020/07/14 | 2,850 | 2,870 | 2,820 | 2,851 | 289,400 |
| 2020/07/13 | 2,831 | 2,873 | 2,819 | 2,872 | 505,800 |
| 2020/07/10 | 2,805 | 2,816 | 2,780 | 2,781 | 566,300 |
| 2020/07/09 | 2,847 | 2,856 | 2,808 | 2,823 | 917,200 |
| 2020/07/08 | 2,920 | 2,949 | 2,869 | 2,885 | 1,032,400 |
| 2020/07/07 | 3,000 | 3,010 | 2,948 | 2,966 | 630,900 |
| 2020/07/06 | 2,894 | 2,997 | 2,877 | 2,975 | 746,700 |
| 2020/07/03 | 2,964 | 2,965 | 2,845 | 2,881 | 927,900 |
| 2020/07/02 | 2,894 | 2,955 | 2,872 | 2,949 | 789,700 |
| 2020/07/01 | 2,961 | 2,975 | 2,892 | 2,909 | 656,700 |
| 2020/06/30 | 3,020 | 3,045 | 2,934 | 2,944 | 892,900 |
| 2020/06/29 | 2,911 | 2,928 | 2,882 | 2,906 | 588,600 |
| 2020/06/26 | 2,942 | 2,955 | 2,910 | 2,932 | 664,400 |
| 2020/06/25 | 2,858 | 2,882 | 2,825 | 2,864 | 526,600 |
| 2020/06/24 | 2,894 | 2,941 | 2,875 | 2,908 | 725,200 |
| 2020/06/23 | 2,861 | 2,899 | 2,831 | 2,856 | 675,100 |
| 2020/06/22 | 2,812 | 2,842 | 2,788 | 2,812 | 477,400 |
| 2020/06/19 | 2,911 | 2,911 | 2,815 | 2,815 | 1,006,400 |
| 2020/06/18 | 2,860 | 2,910 | 2,838 | 2,881 | 445,300 |
| 2020/06/17 | 2,905 | 2,923 | 2,870 | 2,896 | 668,800 |
| 2020/06/16 | 2,817 | 2,946 | 2,817 | 2,931 | 910,400 |
| 2020/06/15 | 2,777 | 2,818 | 2,715 | 2,717 | 649,300 |
| 2020/06/12 | 2,741 | 2,851 | 2,730 | 2,832 | 1,139,700 |
| 2020/06/11 | 2,963 | 2,963 | 2,898 | 2,899 | 966,500 |
| 2020/06/10 | 3,040 | 3,095 | 3,030 | 3,055 | 836,200 |
| 2020/06/09 | 3,100 | 3,100 | 3,025 | 3,055 | 990,400 |
| 2020/06/08 | 3,100 | 3,120 | 3,045 | 3,120 | 833,700 |
| 2020/06/05 | 2,971 | 3,045 | 2,960 | 3,045 | 775,200 |
| 2020/06/04 | 3,055 | 3,055 | 2,922 | 2,971 | 554,100 |
| 2020/06/03 | 3,030 | 3,045 | 2,946 | 2,983 | 930,800 |
| 2020/06/02 | 2,901 | 2,992 | 2,888 | 2,956 | 1,013,100 |
| 2020/06/01 | 2,829 | 2,900 | 2,799 | 2,867 | 1,295,200 |
| 2020/05/29 | 2,948 | 3,010 | 2,879 | 2,879 | 1,354,000 |
| 2020/05/28 | 3,060 | 3,090 | 2,998 | 3,035 | 788,600 |
| 2020/05/27 | 2,937 | 2,988 | 2,911 | 2,975 | 769,900 |
| 2020/05/26 | 2,808 | 2,896 | 2,796 | 2,887 | 651,400 |
| 2020/05/25 | 2,777 | 2,796 | 2,757 | 2,777 | 354,700 |
| 2020/05/22 | 2,770 | 2,774 | 2,711 | 2,727 | 389,400 |
| 2020/05/21 | 2,793 | 2,813 | 2,767 | 2,782 | 492,000 |
| 2020/05/20 | 2,797 | 2,799 | 2,760 | 2,774 | 397,000 |
| 2020/05/19 | 2,812 | 2,838 | 2,762 | 2,764 | 664,700 |
| 2020/05/18 | 2,694 | 2,709 | 2,672 | 2,680 | 338,500 |
| 2020/05/15 | 2,730 | 2,753 | 2,652 | 2,691 | 495,300 |
| 2020/05/14 | 2,741 | 2,747 | 2,628 | 2,641 | 596,900 |
| 2020/05/13 | 2,689 | 2,804 | 2,680 | 2,786 | 746,100 |
| 2020/05/12 | 2,785 | 2,785 | 2,727 | 2,739 | 686,000 |
| 2020/05/11 | 2,722 | 2,774 | 2,702 | 2,758 | 619,200 |
| 2020/05/08 | 2,620 | 2,674 | 2,598 | 2,672 | 788,200 |
| 2020/05/07 | 2,529 | 2,565 | 2,505 | 2,540 | 851,900 |
| 2020/05/01 | 2,564 | 2,580 | 2,519 | 2,580 | 873,200 |
| 2020/04/30 | 2,569 | 2,623 | 2,558 | 2,594 | 976,200 |
| 2020/04/28 | 2,491 | 2,501 | 2,456 | 2,479 | 482,700 |
| 2020/04/27 | 2,402 | 2,484 | 2,382 | 2,484 | 744,600 |
| 2020/04/24 | 2,409 | 2,409 | 2,347 | 2,380 | 962,000 |
| 2020/04/23 | 2,365 | 2,447 | 2,365 | 2,447 | 1,237,600 |
| 2020/04/22 | 2,367 | 2,403 | 2,338 | 2,378 | 1,401,500 |
| 2020/04/21 | 2,378 | 2,447 | 2,367 | 2,413 | 1,382,800 |
| 2020/04/20 | 2,447 | 2,471 | 2,421 | 2,447 | 651,500 |
| 2020/04/17 | 2,519 | 2,540 | 2,454 | 2,497 | 542,100 |
| 2020/04/16 | 2,411 | 2,459 | 2,382 | 2,453 | 823,600 |
| 2020/04/15 | 2,484 | 2,510 | 2,447 | 2,499 | 611,300 |
| 2020/04/14 | 2,419 | 2,542 | 2,408 | 2,527 | 647,500 |
| 2020/04/13 | 2,473 | 2,473 | 2,416 | 2,429 | 437,600 |
| 2020/04/10 | 2,529 | 2,536 | 2,433 | 2,504 | 463,800 |
| 2020/04/09 | 2,515 | 2,550 | 2,441 | 2,479 | 607,500 |
| 2020/04/08 | 2,446 | 2,548 | 2,407 | 2,518 | 859,200 |
| 2020/04/07 | 2,444 | 2,489 | 2,363 | 2,432 | 712,400 |
| 2020/04/06 | 2,225 | 2,354 | 2,197 | 2,328 | 579,900 |
| 2020/04/03 | 2,290 | 2,325 | 2,224 | 2,253 | 589,000 |
| 2020/04/02 | 2,295 | 2,309 | 2,232 | 2,262 | 870,900 |
| 2020/04/01 | 2,401 | 2,484 | 2,319 | 2,345 | 783,400 |
| 2020/03/31 | 2,448 | 2,534 | 2,396 | 2,449 | 1,120,600 |
| 2020/03/30 | 2,450 | 2,476 | 2,325 | 2,429 | 880,400 |
| 2020/03/27 | 2,616 | 2,645 | 2,477 | 2,577 | 875,200 |
| 2020/03/26 | 2,466 | 2,513 | 2,407 | 2,467 | 1,435,300 |
| 2020/03/25 | 2,404 | 2,472 | 2,311 | 2,469 | 1,352,100 |
| 2020/03/24 | 2,108 | 2,163 | 2,026 | 2,154 | 1,021,600 |
| 2020/03/23 | 2,010 | 2,058 | 1,967 | 2,025 | 1,158,700 |
| 2020/03/19 | 2,116 | 2,137 | 2,028 | 2,041 | 1,429,400 |
| 2020/03/18 | 2,090 | 2,161 | 2,052 | 2,062 | 1,187,400 |
| 2020/03/17 | 2,027 | 2,131 | 1,960 | 2,065 | 1,238,900 |
| 2020/03/16 | 2,158 | 2,209 | 2,068 | 2,075 | 1,019,800 |
| 2020/03/13 | 2,043 | 2,252 | 2,042 | 2,141 | 1,672,600 |
| 2020/03/12 | 2,358 | 2,398 | 2,226 | 2,243 | 1,655,000 |
| 2020/03/11 | 2,507 | 2,556 | 2,431 | 2,436 | 894,300 |
| 2020/03/10 | 2,409 | 2,554 | 2,348 | 2,536 | 1,417,800 |
| 2020/03/09 | 2,580 | 2,586 | 2,417 | 2,450 | 1,190,800 |
| 2020/03/06 | 2,765 | 2,770 | 2,644 | 2,674 | 1,636,300 |
| 2020/03/05 | 2,921 | 2,921 | 2,817 | 2,850 | 956,500 |
| 2020/03/04 | 2,835 | 2,887 | 2,831 | 2,871 | 650,400 |
| 2020/03/03 | 3,010 | 3,040 | 2,883 | 2,884 | 1,152,000 |
| 2020/03/02 | 2,924 | 2,985 | 2,880 | 2,959 | 1,529,400 |
| 2020/02/28 | 2,979 | 2,992 | 2,901 | 2,963 | 1,516,100 |
| 2020/02/27 | 3,110 | 3,115 | 3,035 | 3,085 | 1,020,000 |
| 2020/02/26 | 3,155 | 3,165 | 3,070 | 3,150 | 1,146,600 |
| 2020/02/25 | 3,200 | 3,240 | 3,190 | 3,200 | 1,078,200 |
| 2020/02/21 | 3,370 | 3,395 | 3,340 | 3,355 | 848,300 |
| 2020/02/20 | 3,460 | 3,485 | 3,385 | 3,385 | 573,900 |
| 2020/02/19 | 3,390 | 3,425 | 3,340 | 3,415 | 504,700 |
| 2020/02/18 | 3,445 | 3,450 | 3,395 | 3,405 | 466,600 |
| 2020/02/17 | 3,400 | 3,465 | 3,390 | 3,450 | 328,500 |
| 2020/02/14 | 3,420 | 3,465 | 3,410 | 3,455 | 481,200 |
| 2020/02/13 | 3,515 | 3,515 | 3,440 | 3,460 | 680,900 |
| 2020/02/12 | 3,570 | 3,580 | 3,480 | 3,510 | 866,200 |
| 2020/02/10 | 3,530 | 3,575 | 3,525 | 3,545 | 499,500 |
| 2020/02/07 | 3,570 | 3,620 | 3,535 | 3,595 | 561,800 |
| 2020/02/06 | 3,515 | 3,630 | 3,510 | 3,600 | 1,283,800 |
| 2020/02/05 | 3,485 | 3,495 | 3,450 | 3,470 | 1,086,300 |
| 2020/02/04 | 3,360 | 3,410 | 3,335 | 3,380 | 990,200 |
| 2020/02/03 | 3,250 | 3,370 | 3,250 | 3,340 | 1,196,400 |
| 2020/01/31 | 3,325 | 3,375 | 3,275 | 3,290 | 1,519,000 |
| 2020/01/30 | 3,250 | 3,275 | 3,145 | 3,185 | 1,044,900 |
| 2020/01/29 | 3,335 | 3,340 | 3,250 | 3,285 | 939,500 |
| 2020/01/28 | 3,325 | 3,335 | 3,270 | 3,285 | 1,063,000 |
| 2020/01/27 | 3,440 | 3,440 | 3,360 | 3,360 | 956,200 |
| 2020/01/24 | 3,490 | 3,505 | 3,390 | 3,505 | 1,491,100 |
| 2020/01/23 | 3,570 | 3,575 | 3,525 | 3,545 | 670,900 |
| 2020/01/22 | 3,590 | 3,615 | 3,580 | 3,615 | 486,300 |
| 2020/01/21 | 3,625 | 3,650 | 3,600 | 3,605 | 511,100 |
| 2020/01/20 | 3,665 | 3,665 | 3,595 | 3,625 | 750,200 |
| 2020/01/17 | 3,480 | 3,585 | 3,480 | 3,575 | 1,791,600 |
| 2020/01/16 | 3,465 | 3,475 | 3,360 | 3,385 | 940,900 |
| 2020/01/15 | 3,325 | 3,380 | 3,315 | 3,355 | 593,400 |
| 2020/01/14 | 3,340 | 3,355 | 3,315 | 3,330 | 381,400 |
| 2020/01/10 | 3,360 | 3,360 | 3,315 | 3,340 | 411,100 |
| 2020/01/09 | 3,295 | 3,335 | 3,290 | 3,330 | 509,900 |
| 2020/01/08 | 3,220 | 3,255 | 3,175 | 3,230 | 891,500 |
| 2020/01/07 | 3,285 | 3,330 | 3,285 | 3,320 | 379,700 |
| 2020/01/06 | 3,275 | 3,285 | 3,230 | 3,275 | 576,400 |