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 |
|---|---|---|---|---|---|
| 1983/12/28 | 313 | 314 | 308 | 310 | 1,086,000 |
| 1983/12/27 | 313 | 314 | 305 | 314 | 479,000 |
| 1983/12/26 | 310 | 314 | 303 | 313 | 1,078,000 |
| 1983/12/24 | 309 | 310 | 302 | 305 | 322,000 |
| 1983/12/23 | 308 | 310 | 305 | 310 | 217,000 |
| 1983/12/22 | 314 | 314 | 306 | 308 | 238,000 |
| 1983/12/21 | 316 | 317 | 313 | 315 | 1,173,000 |
| 1983/12/20 | 317 | 321 | 314 | 315 | 4,743,000 |
| 1983/12/19 | 305 | 314 | 302 | 314 | 1,542,000 |
| 1983/12/17 | 302 | 315 | 302 | 315 | 3,841,000 |
| 1983/12/16 | 294 | 302 | 294 | 300 | 1,551,000 |
| 1983/12/15 | 287 | 290 | 287 | 290 | 1,745,000 |
| 1983/12/14 | 287 | 292 | 286 | 286 | 533,000 |
| 1983/12/13 | 290 | 291 | 286 | 291 | 445,000 |
| 1983/12/12 | 288 | 290 | 288 | 290 | 333,000 |
| 1983/12/09 | 286 | 290 | 285 | 288 | 227,000 |
| 1983/12/08 | 289 | 289 | 285 | 285 | 220,000 |
| 1983/12/07 | 289 | 290 | 286 | 290 | 241,000 |
| 1983/12/06 | 290 | 290 | 285 | 286 | 237,000 |
| 1983/12/05 | 286 | 290 | 285 | 290 | 76,000 |
| 1983/12/03 | 286 | 288 | 285 | 285 | 226,000 |
| 1983/12/02 | 286 | 290 | 286 | 290 | 159,000 |
| 1983/12/01 | 288 | 290 | 286 | 286 | 211,000 |
| 1983/11/30 | 289 | 290 | 288 | 288 | 61,000 |
| 1983/11/29 | 292 | 292 | 289 | 289 | 106,000 |
| 1983/11/28 | 293 | 294 | 289 | 289 | 352,000 |
| 1983/11/26 | 292 | 294 | 292 | 292 | 117,000 |
| 1983/11/25 | 291 | 295 | 291 | 292 | 146,000 |
| 1983/11/24 | 290 | 293 | 290 | 290 | 291,000 |
| 1983/11/22 | 293 | 293 | 289 | 289 | 167,000 |
| 1983/11/21 | 292 | 292 | 289 | 289 | 250,000 |
| 1983/11/19 | 293 | 293 | 292 | 292 | 84,000 |
| 1983/11/18 | 293 | 294 | 291 | 291 | 204,000 |
| 1983/11/17 | 295 | 295 | 293 | 293 | 129,000 |
| 1983/11/16 | 291 | 295 | 290 | 295 | 174,000 |
| 1983/11/15 | 293 | 294 | 289 | 289 | 2,322,000 |
| 1983/11/14 | 290 | 294 | 289 | 293 | 134,000 |
| 1983/11/11 | 290 | 294 | 289 | 289 | 205,000 |
| 1983/11/10 | 291 | 294 | 289 | 294 | 237,000 |
| 1983/11/09 | 295 | 295 | 289 | 290 | 170,000 |
| 1983/11/08 | 293 | 294 | 290 | 293 | 93,000 |
| 1983/11/07 | 290 | 295 | 289 | 294 | 103,000 |
| 1983/11/05 | 294 | 294 | 289 | 289 | 228,000 |
| 1983/11/04 | 298 | 300 | 289 | 289 | 284,000 |
| 1983/11/02 | 289 | 290 | 289 | 289 | 249,000 |
| 1983/11/01 | 293 | 295 | 288 | 289 | 371,000 |
| 1983/10/31 | 298 | 299 | 295 | 296 | 214,000 |
| 1983/10/29 | 300 | 300 | 297 | 297 | 271,000 |
| 1983/10/28 | 303 | 303 | 295 | 300 | 504,000 |
| 1983/10/27 | 300 | 303 | 297 | 302 | 156,000 |
| 1983/10/26 | 297 | 300 | 296 | 300 | 282,000 |
| 1983/10/25 | 299 | 299 | 295 | 295 | 246,000 |
| 1983/10/24 | 298 | 298 | 295 | 297 | 115,000 |
| 1983/10/22 | 300 | 300 | 297 | 297 | 195,000 |
| 1983/10/21 | 301 | 301 | 297 | 297 | 141,000 |
| 1983/10/20 | 303 | 304 | 295 | 299 | 221,000 |
| 1983/10/19 | 292 | 295 | 290 | 293 | 278,000 |
| 1983/10/18 | 303 | 303 | 295 | 295 | 414,000 |
| 1983/10/17 | 304 | 304 | 295 | 298 | 155,000 |
| 1983/10/15 | 304 | 304 | 302 | 304 | 211,000 |
| 1983/10/14 | 310 | 310 | 297 | 299 | 541,000 |
| 1983/10/13 | 313 | 313 | 305 | 308 | 731,000 |
| 1983/10/12 | 314 | 314 | 309 | 309 | 1,038,000 |
| 1983/10/11 | 314 | 314 | 309 | 313 | 1,051,000 |
| 1983/10/07 | 309 | 310 | 308 | 310 | 1,684,000 |
| 1983/10/06 | 310 | 310 | 306 | 306 | 765,000 |
| 1983/10/05 | 307 | 307 | 304 | 306 | 375,000 |
| 1983/10/04 | 304 | 307 | 300 | 306 | 235,000 |
| 1983/10/03 | 300 | 304 | 299 | 299 | 100,000 |
| 1983/10/01 | 307 | 307 | 299 | 299 | 372,000 |
| 1983/09/30 | 310 | 310 | 300 | 307 | 590,000 |
| 1983/09/29 | 309 | 310 | 304 | 310 | 768,000 |
| 1983/09/28 | 305 | 306 | 301 | 302 | 657,000 |
| 1983/09/27 | 309 | 309 | 296 | 296 | 2,402,000 |
| 1983/09/26 | 309 | 310 | 308 | 310 | 653,000 |
| 1983/09/24 | 305 | 309 | 303 | 309 | 614,000 |
| 1983/09/22 | 300 | 300 | 295 | 298 | 398,000 |
| 1983/09/21 | 298 | 300 | 295 | 295 | 795,000 |
| 1983/09/20 | 295 | 295 | 290 | 293 | 276,000 |
| 1983/09/19 | 291 | 295 | 291 | 291 | 81,000 |
| 1983/09/17 | 295 | 295 | 291 | 291 | 120,000 |
| 1983/09/16 | 294 | 297 | 292 | 295 | 318,000 |
| 1983/09/14 | 291 | 295 | 291 | 292 | 224,000 |
| 1983/09/13 | 298 | 298 | 291 | 291 | 270,000 |
| 1983/09/12 | 295 | 298 | 294 | 298 | 306,000 |
| 1983/09/09 | 295 | 295 | 291 | 291 | 289,000 |
| 1983/09/08 | 294 | 294 | 290 | 290 | 299,000 |
| 1983/09/07 | 294 | 297 | 290 | 293 | 329,000 |
| 1983/09/06 | 293 | 295 | 293 | 295 | 402,000 |
| 1983/09/05 | 298 | 298 | 290 | 290 | 277,000 |
| 1983/09/03 | 293 | 297 | 280 | 280 | 326,000 |
| 1983/09/02 | 288 | 288 | 285 | 288 | 290,000 |
| 1983/09/01 | 290 | 291 | 286 | 288 | 284,000 |
| 1983/08/31 | 291 | 293 | 288 | 290 | 343,000 |
| 1983/08/30 | 288 | 297 | 288 | 291 | 123,000 |
| 1983/08/29 | 285 | 291 | 285 | 288 | 267,000 |
| 1983/08/27 | 295 | 297 | 290 | 290 | 164,000 |
| 1983/08/26 | 297 | 297 | 292 | 292 | 224,000 |
| 1983/08/25 | 296 | 299 | 293 | 295 | 389,000 |
| 1983/08/24 | 300 | 300 | 296 | 296 | 443,000 |
| 1983/08/23 | 308 | 309 | 300 | 300 | 663,000 |
| 1983/08/22 | 300 | 303 | 298 | 303 | 405,000 |
| 1983/08/20 | 299 | 300 | 296 | 296 | 415,000 |
| 1983/08/19 | 295 | 300 | 292 | 299 | 504,000 |
| 1983/08/18 | 305 | 305 | 290 | 297 | 472,000 |
| 1983/08/17 | 290 | 300 | 289 | 300 | 376,000 |
| 1983/08/16 | 300 | 300 | 288 | 290 | 319,000 |
| 1983/08/15 | 290 | 300 | 290 | 297 | 428,000 |
| 1983/08/12 | 288 | 291 | 285 | 290 | 289,000 |
| 1983/08/11 | 280 | 287 | 280 | 283 | 389,000 |
| 1983/08/10 | 280 | 285 | 278 | 280 | 420,000 |
| 1983/08/09 | 284 | 287 | 280 | 280 | 311,000 |
| 1983/08/08 | 288 | 290 | 285 | 287 | 162,000 |
| 1983/08/06 | 281 | 289 | 281 | 289 | 213,000 |
| 1983/08/05 | 290 | 292 | 280 | 285 | 1,108,000 |
| 1983/08/04 | 297 | 300 | 291 | 292 | 703,000 |
| 1983/08/03 | 300 | 300 | 296 | 296 | 552,000 |
| 1983/08/02 | 296 | 302 | 295 | 300 | 887,000 |
| 1983/08/01 | 304 | 304 | 297 | 297 | 915,000 |
| 1983/07/30 | 305 | 306 | 300 | 304 | 924,000 |
| 1983/07/29 | 308 | 311 | 305 | 306 | 1,232,000 |
| 1983/07/28 | 322 | 322 | 313 | 313 | 1,965,000 |
| 1983/07/27 | 327 | 327 | 316 | 317 | 4,492,000 |
| 1983/07/26 | 327 | 327 | 321 | 322 | 2,376,000 |
| 1983/07/25 | 324 | 332 | 320 | 322 | 9,119,999 |
| 1983/07/23 | 319 | 324 | 318 | 324 | 4,812,000 |
| 1983/07/22 | 315 | 325 | 310 | 320 | 15,690,998 |
| 1983/07/21 | 300 | 316 | 300 | 310 | 18,148,998 |
| 1983/07/20 | 300 | 301 | 292 | 295 | 2,522,000 |
| 1983/07/19 | 295 | 299 | 292 | 299 | 2,365,000 |
| 1983/07/18 | 304 | 304 | 298 | 299 | 3,643,000 |
| 1983/07/15 | 308 | 309 | 302 | 305 | 9,490,999 |
| 1983/07/14 | 292 | 304 | 291 | 304 | 12,511,999 |
| 1983/07/13 | 286 | 294 | 285 | 290 | 5,067,999 |
| 1983/07/12 | 293 | 293 | 287 | 288 | 3,446,000 |
| 1983/07/11 | 289 | 298 | 288 | 293 | 9,110,999 |
| 1983/07/09 | 289 | 290 | 285 | 285 | 5,634,999 |
| 1983/07/08 | 267 | 284 | 266 | 281 | 6,992,999 |
| 1983/07/07 | 265 | 268 | 264 | 267 | 1,285,000 |
| 1983/07/06 | 258 | 260 | 256 | 260 | 645,000 |
| 1983/07/05 | 256 | 260 | 253 | 253 | 680,000 |
| 1983/07/04 | 254 | 255 | 251 | 251 | 204,000 |
| 1983/07/02 | 257 | 257 | 252 | 253 | 246,000 |
| 1983/07/01 | 253 | 259 | 252 | 259 | 309,000 |
| 1983/06/30 | 253 | 255 | 251 | 252 | 255,000 |
| 1983/06/29 | 255 | 255 | 251 | 253 | 248,000 |
| 1983/06/28 | 259 | 260 | 255 | 255 | 441,000 |
| 1983/06/27 | 260 | 260 | 259 | 260 | 210,000 |
| 1983/06/25 | 260 | 260 | 258 | 259 | 230,000 |
| 1983/06/24 | 255 | 260 | 253 | 256 | 288,000 |
| 1983/06/23 | 263 | 264 | 260 | 262 | 1,229,000 |
| 1983/06/22 | 267 | 268 | 260 | 263 | 1,995,000 |
| 1983/06/21 | 259 | 265 | 257 | 263 | 3,486,000 |
| 1983/06/20 | 251 | 259 | 251 | 259 | 2,499,000 |
| 1983/06/17 | 243 | 249 | 243 | 246 | 1,001,000 |
| 1983/06/16 | 240 | 240 | 238 | 240 | 113,000 |
| 1983/06/15 | 241 | 241 | 238 | 240 | 378,000 |
| 1983/06/14 | 241 | 242 | 240 | 240 | 553,000 |
| 1983/06/13 | 238 | 245 | 238 | 240 | 1,207,000 |
| 1983/06/11 | 236 | 239 | 236 | 236 | 142,000 |
| 1983/06/10 | 236 | 240 | 235 | 236 | 165,000 |
| 1983/06/09 | 235 | 238 | 234 | 235 | 135,000 |
| 1983/06/08 | 233 | 239 | 233 | 235 | 367,000 |
| 1983/06/07 | 247 | 247 | 235 | 235 | 534,000 |
| 1983/06/06 | 245 | 248 | 244 | 245 | 287,000 |
| 1983/06/04 | 239 | 249 | 238 | 248 | 418,000 |
| 1983/06/03 | 236 | 240 | 236 | 238 | 229,000 |
| 1983/06/02 | 235 | 236 | 233 | 236 | 173,000 |
| 1983/06/01 | 235 | 238 | 233 | 233 | 361,000 |
| 1983/05/31 | 243 | 243 | 237 | 238 | 206,000 |
| 1983/05/30 | 237 | 240 | 237 | 240 | 275,000 |
| 1983/05/28 | 240 | 240 | 238 | 239 | 256,000 |
| 1983/05/27 | 239 | 240 | 239 | 239 | 109,000 |
| 1983/05/26 | 240 | 240 | 238 | 238 | 202,000 |
| 1983/05/25 | 240 | 240 | 238 | 240 | 170,000 |
| 1983/05/24 | 234 | 240 | 234 | 237 | 172,000 |
| 1983/05/23 | 232 | 237 | 232 | 233 | 149,000 |
| 1983/05/20 | 238 | 239 | 236 | 237 | 207,000 |
| 1983/05/19 | 239 | 240 | 238 | 238 | 118,000 |
| 1983/05/18 | 240 | 240 | 238 | 238 | 292,000 |
| 1983/05/17 | 240 | 243 | 240 | 240 | 158,000 |
| 1983/05/16 | 240 | 244 | 240 | 241 | 169,000 |
| 1983/05/14 | 240 | 244 | 240 | 240 | 104,000 |
| 1983/05/13 | 240 | 244 | 239 | 240 | 85,000 |
| 1983/05/12 | 245 | 246 | 240 | 240 | 273,000 |
| 1983/05/11 | 247 | 247 | 245 | 245 | 258,000 |
| 1983/05/10 | 246 | 248 | 246 | 246 | 512,000 |
| 1983/05/09 | 246 | 248 | 246 | 248 | 267,000 |
| 1983/05/07 | 247 | 247 | 245 | 245 | 214,000 |
| 1983/05/06 | 247 | 247 | 245 | 247 | 272,000 |
| 1983/05/04 | 248 | 249 | 245 | 245 | 879,000 |
| 1983/05/02 | 249 | 251 | 248 | 249 | 925,000 |
| 1983/04/30 | 246 | 252 | 246 | 251 | 684,000 |
| 1983/04/28 | 247 | 247 | 245 | 245 | 325,000 |
| 1983/04/27 | 241 | 248 | 241 | 248 | 298,000 |
| 1983/04/26 | 241 | 243 | 241 | 241 | 218,000 |
| 1983/04/25 | 241 | 243 | 241 | 242 | 284,000 |
| 1983/04/23 | 240 | 244 | 239 | 240 | 164,000 |
| 1983/04/22 | 243 | 243 | 240 | 240 | 236,000 |
| 1983/04/21 | 244 | 245 | 242 | 242 | 237,000 |
| 1983/04/20 | 240 | 245 | 240 | 245 | 287,000 |
| 1983/04/19 | 243 | 245 | 239 | 240 | 403,000 |
| 1983/04/18 | 243 | 245 | 241 | 242 | 175,000 |
| 1983/04/15 | 250 | 250 | 243 | 243 | 725,000 |
| 1983/04/14 | 243 | 251 | 242 | 250 | 1,950,000 |
| 1983/04/13 | 237 | 247 | 237 | 247 | 985,000 |
| 1983/04/12 | 231 | 237 | 231 | 236 | 295,000 |
| 1983/04/11 | 232 | 232 | 230 | 231 | 101,000 |
| 1983/04/09 | 230 | 230 | 229 | 230 | 120,000 |
| 1983/04/08 | 236 | 236 | 230 | 230 | 301,000 |
| 1983/04/07 | 235 | 237 | 233 | 233 | 197,000 |
| 1983/04/06 | 235 | 238 | 235 | 236 | 160,000 |
| 1983/04/05 | 238 | 238 | 235 | 236 | 124,000 |
| 1983/04/04 | 238 | 240 | 236 | 236 | 328,000 |
| 1983/04/02 | 234 | 237 | 234 | 236 | 91,000 |
| 1983/04/01 | 231 | 234 | 230 | 234 | 153,000 |
| 1983/03/31 | 236 | 237 | 233 | 233 | 149,000 |
| 1983/03/30 | 235 | 237 | 233 | 235 | 133,000 |
| 1983/03/29 | 238 | 238 | 235 | 237 | 89,000 |
| 1983/03/28 | 238 | 238 | 235 | 238 | 129,000 |
| 1983/03/26 | 233 | 239 | 233 | 239 | 123,000 |
| 1983/03/25 | 238 | 238 | 234 | 236 | 129,000 |
| 1983/03/24 | 235 | 240 | 232 | 233 | 266,000 |
| 1983/03/23 | 237 | 237 | 232 | 235 | 183,000 |
| 1983/03/22 | 230 | 239 | 230 | 236 | 1,192,000 |
| 1983/03/18 | 233 | 233 | 227 | 227 | 202,000 |
| 1983/03/17 | 231 | 234 | 230 | 233 | 178,000 |
| 1983/03/16 | 230 | 235 | 228 | 235 | 174,000 |
| 1983/03/15 | 230 | 232 | 227 | 230 | 121,000 |
| 1983/03/14 | 225 | 229 | 224 | 227 | 62,000 |
| 1983/03/12 | 224 | 224 | 223 | 224 | 85,000 |
| 1983/03/11 | 223 | 224 | 222 | 222 | 157,000 |
| 1983/03/10 | 222 | 224 | 222 | 222 | 82,000 |
| 1983/03/09 | 224 | 225 | 223 | 224 | 57,000 |
| 1983/03/08 | 226 | 226 | 222 | 222 | 116,000 |
| 1983/03/07 | 222 | 227 | 221 | 227 | 155,000 |
| 1983/03/05 | 223 | 225 | 222 | 223 | 123,000 |
| 1983/03/04 | 223 | 223 | 221 | 222 | 372,000 |
| 1983/03/03 | 225 | 227 | 223 | 225 | 193,000 |
| 1983/03/02 | 226 | 227 | 222 | 222 | 119,000 |
| 1983/03/01 | 225 | 227 | 221 | 221 | 209,000 |
| 1983/02/28 | 228 | 230 | 227 | 228 | 90,000 |
| 1983/02/26 | 227 | 230 | 227 | 227 | 84,000 |
| 1983/02/25 | 225 | 230 | 224 | 227 | 201,000 |
| 1983/02/24 | 221 | 225 | 221 | 224 | 151,000 |
| 1983/02/23 | 225 | 225 | 222 | 223 | 135,000 |
| 1983/02/22 | 225 | 227 | 220 | 225 | 174,000 |
| 1983/02/21 | 228 | 230 | 225 | 225 | 169,000 |
| 1983/02/18 | 228 | 230 | 228 | 228 | 150,000 |
| 1983/02/17 | 230 | 231 | 228 | 228 | 195,000 |
| 1983/02/16 | 227 | 230 | 227 | 230 | 126,000 |
| 1983/02/15 | 231 | 231 | 227 | 227 | 262,000 |
| 1983/02/14 | 230 | 231 | 226 | 231 | 279,000 |
| 1983/02/12 | 227 | 230 | 227 | 230 | 120,000 |
| 1983/02/10 | 228 | 231 | 225 | 227 | 243,000 |
| 1983/02/09 | 237 | 238 | 228 | 228 | 485,000 |
| 1983/02/08 | 228 | 230 | 227 | 227 | 81,000 |
| 1983/02/07 | 228 | 228 | 226 | 227 | 57,000 |
| 1983/02/05 | 225 | 230 | 225 | 225 | 192,000 |
| 1983/02/04 | 228 | 229 | 227 | 229 | 108,000 |
| 1983/02/03 | 233 | 233 | 228 | 228 | 231,000 |
| 1983/02/02 | 233 | 235 | 232 | 232 | 165,000 |
| 1983/02/01 | 233 | 239 | 233 | 233 | 136,000 |
| 1983/01/31 | 232 | 238 | 232 | 238 | 159,000 |
| 1983/01/29 | 236 | 236 | 231 | 232 | 148,000 |
| 1983/01/28 | 231 | 232 | 230 | 231 | 232,000 |
| 1983/01/27 | 235 | 238 | 230 | 230 | 238,000 |
| 1983/01/26 | 235 | 238 | 233 | 235 | 195,000 |
| 1983/01/25 | 231 | 235 | 230 | 234 | 124,000 |
| 1983/01/24 | 238 | 238 | 232 | 233 | 136,000 |
| 1983/01/22 | 239 | 240 | 238 | 238 | 191,000 |
| 1983/01/21 | 239 | 242 | 238 | 239 | 100,000 |
| 1983/01/20 | 238 | 240 | 238 | 238 | 163,000 |
| 1983/01/19 | 238 | 240 | 238 | 239 | 188,000 |
| 1983/01/18 | 244 | 245 | 238 | 238 | 382,000 |
| 1983/01/17 | 243 | 245 | 242 | 245 | 244,000 |
| 1983/01/14 | 243 | 245 | 241 | 241 | 338,000 |
| 1983/01/13 | 238 | 247 | 238 | 243 | 349,000 |
| 1983/01/12 | 242 | 242 | 238 | 238 | 279,000 |
| 1983/01/11 | 250 | 250 | 241 | 244 | 902,000 |
| 1983/01/10 | 240 | 250 | 240 | 249 | 807,000 |
| 1983/01/08 | 243 | 247 | 242 | 245 | 379,000 |
| 1983/01/07 | 241 | 245 | 241 | 244 | 476,000 |
| 1983/01/06 | 244 | 244 | 237 | 240 | 199,000 |
| 1983/01/05 | 241 | 245 | 238 | 242 | 240,000 |
| 1983/01/04 | 245 | 247 | 240 | 240 | 313,000 |