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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,030 | 5,090 | 5,020 | 5,030 | 411,200 |
| 2022/12/29 | 5,000 | 5,040 | 4,980 | 5,030 | 379,600 |
| 2022/12/28 | 5,010 | 5,060 | 4,950 | 5,030 | 482,700 |
| 2022/12/27 | 5,180 | 5,190 | 4,995 | 5,050 | 474,600 |
| 2022/12/26 | 5,060 | 5,130 | 5,040 | 5,120 | 337,100 |
| 2022/12/23 | 5,100 | 5,130 | 5,030 | 5,040 | 711,800 |
| 2022/12/22 | 5,200 | 5,230 | 5,170 | 5,180 | 469,200 |
| 2022/12/21 | 5,240 | 5,260 | 5,160 | 5,160 | 709,000 |
| 2022/12/20 | 5,420 | 5,440 | 5,220 | 5,250 | 847,700 |
| 2022/12/19 | 5,400 | 5,450 | 5,400 | 5,420 | 524,200 |
| 2022/12/16 | 5,420 | 5,470 | 5,380 | 5,430 | 711,800 |
| 2022/12/15 | 5,520 | 5,570 | 5,490 | 5,520 | 437,500 |
| 2022/12/14 | 5,610 | 5,630 | 5,570 | 5,590 | 334,200 |
| 2022/12/13 | 5,670 | 5,680 | 5,590 | 5,590 | 538,000 |
| 2022/12/12 | 5,540 | 5,610 | 5,510 | 5,580 | 313,100 |
| 2022/12/09 | 5,500 | 5,600 | 5,480 | 5,580 | 672,400 |
| 2022/12/08 | 5,500 | 5,530 | 5,430 | 5,470 | 791,400 |
| 2022/12/07 | 5,600 | 5,630 | 5,500 | 5,520 | 908,100 |
| 2022/12/06 | 5,540 | 5,630 | 5,530 | 5,610 | 645,500 |
| 2022/12/05 | 5,560 | 5,600 | 5,540 | 5,540 | 508,100 |
| 2022/12/02 | 5,700 | 5,700 | 5,570 | 5,600 | 736,800 |
| 2022/12/01 | 5,750 | 5,830 | 5,700 | 5,780 | 966,900 |
| 2022/11/30 | 5,630 | 5,680 | 5,600 | 5,620 | 1,846,100 |
| 2022/11/29 | 5,630 | 5,660 | 5,580 | 5,630 | 709,700 |
| 2022/11/28 | 5,780 | 5,780 | 5,630 | 5,690 | 973,200 |
| 2022/11/25 | 5,850 | 5,850 | 5,770 | 5,780 | 698,300 |
| 2022/11/24 | 5,960 | 5,970 | 5,850 | 5,850 | 711,700 |
| 2022/11/22 | 5,900 | 5,970 | 5,880 | 5,890 | 646,500 |
| 2022/11/21 | 5,930 | 5,950 | 5,840 | 5,870 | 877,800 |
| 2022/11/18 | 5,960 | 5,970 | 5,870 | 5,890 | 610,500 |
| 2022/11/17 | 5,970 | 5,980 | 5,880 | 5,920 | 416,800 |
| 2022/11/16 | 5,930 | 6,000 | 5,830 | 5,960 | 674,400 |
| 2022/11/15 | 5,880 | 5,940 | 5,830 | 5,920 | 472,400 |
| 2022/11/14 | 6,000 | 6,050 | 5,910 | 5,930 | 596,200 |
| 2022/11/11 | 6,070 | 6,100 | 5,990 | 6,080 | 746,500 |
| 2022/11/10 | 5,850 | 5,890 | 5,820 | 5,840 | 365,500 |
| 2022/11/09 | 5,930 | 5,970 | 5,870 | 5,900 | 503,600 |
| 2022/11/08 | 5,910 | 5,940 | 5,880 | 5,920 | 428,600 |
| 2022/11/07 | 5,860 | 5,910 | 5,840 | 5,890 | 578,300 |
| 2022/11/04 | 5,770 | 5,870 | 5,760 | 5,800 | 833,700 |
| 2022/11/02 | 5,860 | 5,910 | 5,830 | 5,870 | 625,200 |
| 2022/11/01 | 5,730 | 5,840 | 5,720 | 5,840 | 539,400 |
| 2022/10/31 | 5,650 | 5,790 | 5,640 | 5,760 | 940,300 |
| 2022/10/28 | 5,630 | 5,680 | 5,440 | 5,590 | 1,973,200 |
| 2022/10/27 | 5,470 | 5,560 | 5,460 | 5,520 | 960,600 |
| 2022/10/26 | 5,540 | 5,570 | 5,480 | 5,520 | 923,200 |
| 2022/10/25 | 5,390 | 5,470 | 5,380 | 5,440 | 911,100 |
| 2022/10/24 | 5,340 | 5,430 | 5,300 | 5,340 | 859,000 |
| 2022/10/21 | 5,220 | 5,290 | 5,220 | 5,240 | 531,000 |
| 2022/10/20 | 5,300 | 5,330 | 5,210 | 5,240 | 674,900 |
| 2022/10/19 | 5,350 | 5,410 | 5,330 | 5,380 | 559,300 |
| 2022/10/18 | 5,420 | 5,420 | 5,280 | 5,340 | 833,300 |
| 2022/10/17 | 5,310 | 5,350 | 5,280 | 5,320 | 482,800 |
| 2022/10/14 | 5,310 | 5,420 | 5,260 | 5,390 | 653,600 |
| 2022/10/13 | 5,220 | 5,250 | 5,190 | 5,210 | 423,600 |
| 2022/10/12 | 5,290 | 5,310 | 5,210 | 5,270 | 572,000 |
| 2022/10/11 | 5,340 | 5,370 | 5,250 | 5,270 | 819,400 |
| 2022/10/07 | 5,500 | 5,540 | 5,430 | 5,520 | 881,300 |
| 2022/10/06 | 5,600 | 5,660 | 5,580 | 5,600 | 572,000 |
| 2022/10/05 | 5,630 | 5,630 | 5,510 | 5,550 | 551,700 |
| 2022/10/04 | 5,610 | 5,650 | 5,530 | 5,570 | 564,300 |
| 2022/10/03 | 5,280 | 5,460 | 5,270 | 5,450 | 543,300 |
| 2022/09/30 | 5,460 | 5,470 | 5,230 | 5,290 | 711,000 |
| 2022/09/29 | 5,460 | 5,490 | 5,390 | 5,440 | 605,300 |
| 2022/09/28 | 5,410 | 5,480 | 5,320 | 5,400 | 791,600 |
| 2022/09/27 | 5,420 | 5,540 | 5,420 | 5,450 | 651,600 |
| 2022/09/26 | 5,590 | 5,610 | 5,370 | 5,420 | 900,600 |
| 2022/09/22 | 5,670 | 5,770 | 5,630 | 5,760 | 561,500 |
| 2022/09/21 | 5,820 | 5,840 | 5,760 | 5,760 | 374,000 |
| 2022/09/20 | 5,800 | 5,900 | 5,790 | 5,840 | 353,000 |
| 2022/09/16 | 5,810 | 5,840 | 5,750 | 5,760 | 511,300 |
| 2022/09/15 | 5,910 | 5,930 | 5,870 | 5,910 | 293,600 |
| 2022/09/14 | 5,790 | 5,900 | 5,780 | 5,850 | 603,200 |
| 2022/09/13 | 5,980 | 6,000 | 5,920 | 5,990 | 271,900 |
| 2022/09/12 | 6,020 | 6,040 | 5,950 | 5,990 | 271,900 |
| 2022/09/09 | 5,940 | 5,990 | 5,880 | 5,940 | 478,900 |
| 2022/09/08 | 5,870 | 5,950 | 5,820 | 5,950 | 479,100 |
| 2022/09/07 | 5,770 | 5,810 | 5,740 | 5,790 | 360,600 |
| 2022/09/06 | 5,840 | 5,870 | 5,750 | 5,850 | 229,000 |
| 2022/09/05 | 5,770 | 5,830 | 5,740 | 5,810 | 301,900 |
| 2022/09/02 | 5,870 | 5,880 | 5,790 | 5,810 | 454,000 |
| 2022/09/01 | 5,990 | 6,040 | 5,860 | 5,870 | 579,400 |
| 2022/08/31 | 5,990 | 6,070 | 5,980 | 6,070 | 594,500 |
| 2022/08/30 | 5,970 | 6,030 | 5,940 | 6,010 | 352,500 |
| 2022/08/29 | 5,940 | 5,950 | 5,850 | 5,910 | 666,200 |
| 2022/08/26 | 6,160 | 6,210 | 6,120 | 6,140 | 364,700 |
| 2022/08/25 | 6,130 | 6,150 | 6,100 | 6,120 | 383,800 |
| 2022/08/24 | 6,080 | 6,140 | 6,070 | 6,090 | 441,000 |
| 2022/08/23 | 6,060 | 6,090 | 6,020 | 6,030 | 452,700 |
| 2022/08/22 | 6,070 | 6,130 | 6,050 | 6,120 | 476,600 |
| 2022/08/19 | 6,130 | 6,170 | 6,100 | 6,170 | 763,100 |
| 2022/08/18 | 6,020 | 6,100 | 5,990 | 6,030 | 499,800 |
| 2022/08/17 | 6,070 | 6,080 | 6,010 | 6,080 | 626,600 |
| 2022/08/16 | 6,020 | 6,040 | 5,930 | 6,010 | 595,700 |
| 2022/08/15 | 5,950 | 6,010 | 5,940 | 5,970 | 487,900 |
| 2022/08/12 | 5,960 | 5,980 | 5,880 | 5,970 | 707,300 |
| 2022/08/10 | 5,860 | 5,890 | 5,760 | 5,800 | 532,000 |
| 2022/08/09 | 5,970 | 5,990 | 5,860 | 5,900 | 498,700 |
| 2022/08/08 | 5,910 | 6,010 | 5,900 | 5,980 | 372,400 |
| 2022/08/05 | 5,910 | 6,010 | 5,880 | 5,970 | 461,800 |
| 2022/08/04 | 5,950 | 5,980 | 5,880 | 5,920 | 711,300 |
| 2022/08/03 | 5,940 | 6,050 | 5,910 | 5,970 | 562,400 |
| 2022/08/02 | 5,870 | 5,970 | 5,850 | 5,930 | 851,400 |
| 2022/08/01 | 6,070 | 6,130 | 5,960 | 5,970 | 949,800 |
| 2022/07/29 | 6,000 | 6,120 | 5,880 | 5,970 | 1,643,100 |
| 2022/07/28 | 5,840 | 5,900 | 5,750 | 5,750 | 853,500 |
| 2022/07/27 | 5,660 | 5,800 | 5,650 | 5,760 | 670,800 |
| 2022/07/26 | 5,640 | 5,690 | 5,610 | 5,680 | 373,900 |
| 2022/07/25 | 5,660 | 5,680 | 5,590 | 5,600 | 638,500 |
| 2022/07/22 | 5,600 | 5,750 | 5,570 | 5,710 | 734,800 |
| 2022/07/21 | 5,580 | 5,660 | 5,560 | 5,620 | 517,900 |
| 2022/07/20 | 5,590 | 5,640 | 5,560 | 5,630 | 656,700 |
| 2022/07/19 | 5,490 | 5,490 | 5,400 | 5,460 | 750,200 |
| 2022/07/15 | 5,420 | 5,480 | 5,380 | 5,420 | 644,700 |
| 2022/07/14 | 5,330 | 5,440 | 5,310 | 5,420 | 543,600 |
| 2022/07/13 | 5,340 | 5,370 | 5,270 | 5,350 | 633,400 |
| 2022/07/12 | 5,480 | 5,480 | 5,260 | 5,300 | 723,900 |
| 2022/07/11 | 5,550 | 5,570 | 5,430 | 5,500 | 411,000 |
| 2022/07/08 | 5,410 | 5,530 | 5,410 | 5,450 | 639,300 |
| 2022/07/07 | 5,360 | 5,420 | 5,240 | 5,400 | 753,300 |
| 2022/07/06 | 5,290 | 5,360 | 5,240 | 5,260 | 487,800 |
| 2022/07/05 | 5,400 | 5,460 | 5,340 | 5,390 | 713,600 |
| 2022/07/04 | 5,380 | 5,400 | 5,260 | 5,300 | 623,000 |
| 2022/07/01 | 5,620 | 5,690 | 5,280 | 5,310 | 965,300 |
| 2022/06/30 | 5,700 | 5,760 | 5,590 | 5,620 | 832,900 |
| 2022/06/29 | 5,780 | 5,820 | 5,740 | 5,770 | 561,300 |
| 2022/06/28 | 5,740 | 5,840 | 5,680 | 5,820 | 655,000 |
| 2022/06/27 | 5,570 | 5,740 | 5,560 | 5,740 | 622,400 |
| 2022/06/24 | 5,330 | 5,500 | 5,270 | 5,470 | 716,700 |
| 2022/06/23 | 5,340 | 5,470 | 5,250 | 5,270 | 645,600 |
| 2022/06/22 | 5,700 | 5,700 | 5,420 | 5,440 | 498,100 |
| 2022/06/21 | 5,530 | 5,620 | 5,450 | 5,530 | 547,200 |
| 2022/06/20 | 5,760 | 5,770 | 5,400 | 5,430 | 584,800 |
| 2022/06/17 | 5,610 | 5,710 | 5,570 | 5,660 | 768,700 |
| 2022/06/16 | 5,860 | 5,930 | 5,750 | 5,770 | 377,900 |
| 2022/06/15 | 5,840 | 5,900 | 5,780 | 5,780 | 398,100 |
| 2022/06/14 | 5,880 | 5,930 | 5,820 | 5,930 | 390,900 |
| 2022/06/13 | 6,060 | 6,090 | 5,960 | 5,980 | 454,100 |
| 2022/06/10 | 6,200 | 6,220 | 6,130 | 6,160 | 521,300 |
| 2022/06/09 | 6,320 | 6,370 | 6,230 | 6,250 | 612,900 |
| 2022/06/08 | 6,320 | 6,390 | 6,290 | 6,380 | 535,600 |
| 2022/06/07 | 6,250 | 6,290 | 6,200 | 6,220 | 361,900 |
| 2022/06/06 | 6,140 | 6,240 | 6,120 | 6,220 | 328,800 |
| 2022/06/03 | 6,340 | 6,340 | 6,180 | 6,240 | 482,300 |
| 2022/06/02 | 6,180 | 6,270 | 6,150 | 6,260 | 530,400 |
| 2022/06/01 | 6,040 | 6,190 | 6,040 | 6,180 | 557,200 |
| 2022/05/31 | 6,050 | 6,140 | 6,030 | 6,090 | 1,028,500 |
| 2022/05/30 | 5,880 | 6,040 | 5,880 | 6,040 | 654,500 |
| 2022/05/27 | 5,850 | 5,900 | 5,800 | 5,820 | 380,800 |
| 2022/05/26 | 5,820 | 5,850 | 5,750 | 5,750 | 376,000 |
| 2022/05/25 | 5,860 | 5,890 | 5,820 | 5,850 | 373,100 |
| 2022/05/24 | 5,900 | 5,950 | 5,830 | 5,850 | 368,300 |
| 2022/05/23 | 5,940 | 5,940 | 5,830 | 5,860 | 393,300 |
| 2022/05/20 | 5,790 | 5,840 | 5,770 | 5,840 | 359,300 |
| 2022/05/19 | 5,640 | 5,810 | 5,640 | 5,790 | 483,000 |
| 2022/05/18 | 5,940 | 5,940 | 5,730 | 5,770 | 711,100 |
| 2022/05/17 | 5,760 | 5,850 | 5,690 | 5,820 | 591,700 |
| 2022/05/16 | 5,740 | 5,740 | 5,640 | 5,670 | 378,700 |
| 2022/05/13 | 5,610 | 5,750 | 5,580 | 5,670 | 440,100 |
| 2022/05/12 | 5,460 | 5,620 | 5,440 | 5,560 | 648,500 |
| 2022/05/11 | 5,640 | 5,710 | 5,590 | 5,620 | 446,200 |
| 2022/05/10 | 5,590 | 5,740 | 5,570 | 5,690 | 741,500 |
| 2022/05/09 | 5,730 | 5,810 | 5,730 | 5,790 | 666,100 |
| 2022/05/06 | 5,660 | 5,890 | 5,630 | 5,830 | 844,300 |
| 2022/05/02 | 5,690 | 5,790 | 5,570 | 5,660 | 721,200 |
| 2022/04/28 | 5,850 | 5,910 | 5,630 | 5,750 | 1,406,600 |
| 2022/04/27 | 5,400 | 5,450 | 5,350 | 5,450 | 1,088,900 |
| 2022/04/26 | 5,670 | 5,690 | 5,570 | 5,620 | 414,500 |
| 2022/04/25 | 5,640 | 5,690 | 5,580 | 5,650 | 623,200 |
| 2022/04/22 | 5,680 | 5,780 | 5,680 | 5,780 | 442,200 |
| 2022/04/21 | 5,660 | 5,850 | 5,650 | 5,830 | 650,200 |
| 2022/04/20 | 5,710 | 5,710 | 5,560 | 5,630 | 512,000 |
| 2022/04/19 | 5,580 | 5,640 | 5,530 | 5,630 | 452,100 |
| 2022/04/18 | 5,540 | 5,560 | 5,480 | 5,520 | 403,200 |
| 2022/04/15 | 5,590 | 5,670 | 5,570 | 5,640 | 437,800 |
| 2022/04/14 | 5,530 | 5,710 | 5,520 | 5,690 | 788,900 |
| 2022/04/13 | 5,300 | 5,530 | 5,290 | 5,500 | 814,700 |
| 2022/04/12 | 5,400 | 5,440 | 5,250 | 5,270 | 963,400 |
| 2022/04/11 | 5,490 | 5,570 | 5,440 | 5,480 | 703,600 |
| 2022/04/08 | 5,650 | 5,690 | 5,470 | 5,570 | 944,600 |
| 2022/04/07 | 5,700 | 5,730 | 5,570 | 5,630 | 748,400 |
| 2022/04/06 | 5,940 | 6,000 | 5,840 | 5,850 | 596,900 |
| 2022/04/05 | 6,100 | 6,130 | 6,030 | 6,040 | 407,400 |
| 2022/04/04 | 6,060 | 6,080 | 5,950 | 6,020 | 403,200 |
| 2022/04/01 | 6,080 | 6,130 | 6,030 | 6,060 | 471,400 |
| 2022/03/31 | 6,060 | 6,210 | 6,060 | 6,160 | 547,200 |
| 2022/03/30 | 6,290 | 6,310 | 6,060 | 6,190 | 759,000 |
| 2022/03/29 | 6,200 | 6,280 | 6,170 | 6,270 | 547,100 |
| 2022/03/28 | 6,220 | 6,240 | 6,160 | 6,200 | 301,000 |
| 2022/03/25 | 6,280 | 6,290 | 6,180 | 6,220 | 635,900 |
| 2022/03/24 | 6,000 | 6,180 | 6,000 | 6,180 | 391,500 |
| 2022/03/23 | 6,050 | 6,170 | 6,030 | 6,140 | 814,300 |
| 2022/03/22 | 6,000 | 6,010 | 5,920 | 5,950 | 648,300 |
| 2022/03/18 | 5,910 | 5,990 | 5,870 | 5,870 | 1,008,100 |
| 2022/03/17 | 6,040 | 6,050 | 5,890 | 6,000 | 647,400 |
| 2022/03/16 | 5,730 | 5,880 | 5,720 | 5,840 | 505,100 |
| 2022/03/15 | 5,650 | 5,770 | 5,650 | 5,670 | 595,500 |
| 2022/03/14 | 5,560 | 5,690 | 5,530 | 5,640 | 618,300 |
| 2022/03/11 | 5,530 | 5,530 | 5,390 | 5,460 | 572,200 |
| 2022/03/10 | 5,570 | 5,630 | 5,510 | 5,610 | 704,800 |
| 2022/03/09 | 5,290 | 5,360 | 5,220 | 5,290 | 735,100 |
| 2022/03/08 | 5,300 | 5,390 | 5,180 | 5,200 | 1,259,000 |
| 2022/03/07 | 5,600 | 5,610 | 5,390 | 5,400 | 873,900 |
| 2022/03/04 | 5,880 | 5,880 | 5,640 | 5,690 | 659,100 |
| 2022/03/03 | 6,000 | 6,050 | 5,890 | 5,890 | 476,400 |
| 2022/03/02 | 5,890 | 5,960 | 5,860 | 5,900 | 424,700 |
| 2022/03/01 | 5,930 | 6,020 | 5,920 | 5,990 | 446,600 |
| 2022/02/28 | 5,870 | 5,880 | 5,760 | 5,860 | 594,300 |
| 2022/02/25 | 5,760 | 5,860 | 5,710 | 5,850 | 449,700 |
| 2022/02/24 | 5,740 | 5,830 | 5,630 | 5,710 | 578,500 |
| 2022/02/22 | 5,940 | 5,970 | 5,760 | 5,830 | 602,200 |
| 2022/02/21 | 5,950 | 6,090 | 5,910 | 6,060 | 314,900 |
| 2022/02/18 | 6,010 | 6,130 | 6,010 | 6,100 | 382,800 |
| 2022/02/17 | 6,240 | 6,260 | 6,070 | 6,170 | 496,500 |
| 2022/02/16 | 6,160 | 6,290 | 6,110 | 6,270 | 560,600 |
| 2022/02/15 | 6,120 | 6,150 | 5,970 | 6,010 | 536,100 |
| 2022/02/14 | 5,900 | 6,160 | 5,890 | 6,100 | 620,400 |
| 2022/02/10 | 5,970 | 6,110 | 5,960 | 6,090 | 801,800 |
| 2022/02/09 | 5,990 | 6,000 | 5,920 | 5,920 | 654,700 |
| 2022/02/08 | 5,910 | 5,980 | 5,860 | 5,900 | 560,400 |
| 2022/02/07 | 6,020 | 6,030 | 5,880 | 5,940 | 521,700 |
| 2022/02/04 | 6,080 | 6,150 | 5,940 | 6,090 | 570,300 |
| 2022/02/03 | 6,150 | 6,210 | 6,090 | 6,160 | 649,500 |
| 2022/02/02 | 6,110 | 6,270 | 6,020 | 6,250 | 797,300 |
| 2022/02/01 | 6,190 | 6,220 | 6,010 | 6,090 | 1,027,800 |
| 2022/01/31 | 5,830 | 6,160 | 5,720 | 6,090 | 1,305,900 |
| 2022/01/28 | 5,790 | 5,990 | 5,750 | 5,930 | 1,789,000 |
| 2022/01/27 | 5,730 | 5,750 | 5,330 | 5,370 | 1,353,400 |
| 2022/01/26 | 5,470 | 5,580 | 5,370 | 5,560 | 934,200 |
| 2022/01/25 | 5,630 | 5,640 | 5,370 | 5,460 | 1,008,200 |
| 2022/01/24 | 5,550 | 5,700 | 5,520 | 5,680 | 635,100 |
| 2022/01/21 | 5,640 | 5,710 | 5,540 | 5,680 | 790,300 |
| 2022/01/20 | 5,700 | 5,810 | 5,580 | 5,740 | 1,140,200 |
| 2022/01/19 | 6,050 | 6,060 | 5,690 | 5,700 | 1,211,900 |
| 2022/01/18 | 6,280 | 6,330 | 6,160 | 6,230 | 450,600 |
| 2022/01/17 | 6,290 | 6,300 | 6,160 | 6,270 | 405,100 |
| 2022/01/14 | 6,250 | 6,300 | 6,180 | 6,270 | 650,200 |
| 2022/01/13 | 6,180 | 6,290 | 6,150 | 6,270 | 688,800 |
| 2022/01/12 | 6,250 | 6,260 | 6,150 | 6,230 | 537,500 |
| 2022/01/11 | 6,220 | 6,240 | 6,100 | 6,200 | 660,600 |
| 2022/01/07 | 6,290 | 6,330 | 6,140 | 6,190 | 588,900 |
| 2022/01/06 | 6,320 | 6,330 | 6,130 | 6,190 | 1,045,100 |
| 2022/01/05 | 6,450 | 6,500 | 6,410 | 6,460 | 500,900 |
| 2022/01/04 | 6,420 | 6,430 | 6,330 | 6,390 | 451,600 |