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 |
|---|---|---|---|---|---|
| 1995/12/29 | 528 | 529 | 524 | 525 | 358,000 |
| 1995/12/28 | 526 | 531 | 524 | 528 | 1,558,000 |
| 1995/12/27 | 524 | 524 | 522 | 524 | 1,591,000 |
| 1995/12/26 | 524 | 524 | 521 | 524 | 442,000 |
| 1995/12/25 | 530 | 532 | 522 | 522 | 1,456,000 |
| 1995/12/22 | 524 | 525 | 520 | 521 | 1,069,000 |
| 1995/12/21 | 517 | 522 | 517 | 522 | 884,000 |
| 1995/12/20 | 523 | 527 | 517 | 517 | 949,000 |
| 1995/12/19 | 516 | 522 | 516 | 521 | 655,000 |
| 1995/12/18 | 517 | 520 | 515 | 518 | 724,000 |
| 1995/12/15 | 505 | 510 | 505 | 510 | 478,000 |
| 1995/12/14 | 508 | 515 | 503 | 503 | 425,000 |
| 1995/12/13 | 518 | 518 | 502 | 508 | 462,000 |
| 1995/12/12 | 515 | 520 | 515 | 518 | 276,000 |
| 1995/12/11 | 525 | 525 | 516 | 520 | 270,000 |
| 1995/12/08 | 523 | 525 | 517 | 524 | 2,448,000 |
| 1995/12/07 | 520 | 524 | 519 | 523 | 780,000 |
| 1995/12/06 | 508 | 522 | 508 | 517 | 825,000 |
| 1995/12/05 | 509 | 510 | 508 | 508 | 386,000 |
| 1995/12/04 | 509 | 512 | 507 | 509 | 582,000 |
| 1995/12/01 | 503 | 507 | 499 | 505 | 668,000 |
| 1995/11/30 | 504 | 507 | 498 | 498 | 843,000 |
| 1995/11/29 | 508 | 508 | 496 | 496 | 280,000 |
| 1995/11/28 | 509 | 509 | 500 | 506 | 268,000 |
| 1995/11/27 | 494 | 509 | 494 | 504 | 603,000 |
| 1995/11/24 | 490 | 493 | 488 | 490 | 599,000 |
| 1995/11/22 | 500 | 500 | 488 | 490 | 470,000 |
| 1995/11/21 | 500 | 505 | 498 | 500 | 489,000 |
| 1995/11/20 | 497 | 502 | 495 | 500 | 607,000 |
| 1995/11/17 | 487 | 497 | 486 | 497 | 699,000 |
| 1995/11/16 | 479 | 487 | 476 | 485 | 532,000 |
| 1995/11/15 | 477 | 484 | 475 | 479 | 687,000 |
| 1995/11/14 | 474 | 479 | 474 | 477 | 386,000 |
| 1995/11/13 | 483 | 486 | 470 | 472 | 348,000 |
| 1995/11/10 | 492 | 492 | 485 | 488 | 451,000 |
| 1995/11/09 | 495 | 498 | 492 | 492 | 714,000 |
| 1995/11/08 | 495 | 499 | 494 | 494 | 301,000 |
| 1995/11/07 | 501 | 502 | 499 | 501 | 150,000 |
| 1995/11/06 | 508 | 508 | 500 | 504 | 920,000 |
| 1995/11/02 | 490 | 500 | 490 | 500 | 894,000 |
| 1995/11/01 | 493 | 495 | 489 | 489 | 547,000 |
| 1995/10/31 | 500 | 500 | 489 | 493 | 350,000 |
| 1995/10/30 | 496 | 501 | 495 | 501 | 513,000 |
| 1995/10/27 | 515 | 517 | 493 | 493 | 843,000 |
| 1995/10/26 | 522 | 522 | 514 | 520 | 564,000 |
| 1995/10/25 | 524 | 524 | 518 | 522 | 625,000 |
| 1995/10/24 | 522 | 524 | 518 | 518 | 358,000 |
| 1995/10/23 | 521 | 522 | 518 | 522 | 295,000 |
| 1995/10/20 | 517 | 523 | 515 | 523 | 461,000 |
| 1995/10/19 | 514 | 518 | 509 | 515 | 577,000 |
| 1995/10/18 | 518 | 518 | 510 | 516 | 412,000 |
| 1995/10/17 | 511 | 520 | 510 | 520 | 549,000 |
| 1995/10/16 | 506 | 518 | 506 | 510 | 334,000 |
| 1995/10/13 | 510 | 513 | 504 | 504 | 385,000 |
| 1995/10/12 | 511 | 527 | 503 | 520 | 2,040,000 |
| 1995/10/11 | 509 | 510 | 501 | 501 | 250,000 |
| 1995/10/09 | 520 | 521 | 506 | 510 | 352,000 |
| 1995/10/06 | 519 | 525 | 517 | 520 | 775,000 |
| 1995/10/05 | 520 | 521 | 514 | 520 | 162,000 |
| 1995/10/04 | 525 | 525 | 519 | 519 | 1,569,000 |
| 1995/10/03 | 492 | 514 | 490 | 514 | 307,000 |
| 1995/10/02 | 502 | 502 | 491 | 492 | 134,000 |
| 1995/09/29 | 509 | 510 | 496 | 496 | 354,000 |
| 1995/09/28 | 512 | 516 | 507 | 507 | 560,000 |
| 1995/09/27 | 513 | 513 | 508 | 512 | 832,000 |
| 1995/09/26 | 503 | 513 | 501 | 513 | 637,000 |
| 1995/09/25 | 507 | 509 | 502 | 505 | 623,000 |
| 1995/09/22 | 494 | 509 | 491 | 506 | 1,665,000 |
| 1995/09/21 | 495 | 500 | 490 | 497 | 1,110,000 |
| 1995/09/20 | 510 | 510 | 497 | 498 | 742,000 |
| 1995/09/19 | 499 | 505 | 496 | 500 | 640,000 |
| 1995/09/18 | 509 | 514 | 499 | 499 | 1,599,000 |
| 1995/09/14 | 509 | 510 | 501 | 507 | 1,178,000 |
| 1995/09/13 | 503 | 505 | 498 | 500 | 872,000 |
| 1995/09/12 | 508 | 515 | 500 | 505 | 1,982,000 |
| 1995/09/11 | 510 | 514 | 501 | 508 | 1,602,000 |
| 1995/09/08 | 510 | 514 | 499 | 509 | 4,642,000 |
| 1995/09/07 | 503 | 507 | 497 | 500 | 809,000 |
| 1995/09/06 | 504 | 517 | 501 | 501 | 1,790,000 |
| 1995/09/05 | 496 | 505 | 495 | 505 | 518,000 |
| 1995/09/04 | 506 | 506 | 495 | 495 | 1,669,000 |
| 1995/09/01 | 497 | 503 | 497 | 501 | 674,000 |
| 1995/08/31 | 504 | 507 | 499 | 503 | 782,000 |
| 1995/08/30 | 514 | 517 | 496 | 499 | 993,000 |
| 1995/08/29 | 510 | 514 | 500 | 511 | 1,101,000 |
| 1995/08/28 | 500 | 520 | 500 | 513 | 205,000 |
| 1995/08/25 | 520 | 520 | 510 | 510 | 312,000 |
| 1995/08/24 | 512 | 518 | 506 | 512 | 463,000 |
| 1995/08/23 | 517 | 518 | 512 | 512 | 254,000 |
| 1995/08/22 | 515 | 522 | 515 | 517 | 480,000 |
| 1995/08/21 | 513 | 519 | 510 | 519 | 263,000 |
| 1995/08/18 | 525 | 525 | 515 | 519 | 520,000 |
| 1995/08/17 | 516 | 529 | 516 | 528 | 785,000 |
| 1995/08/16 | 508 | 540 | 507 | 522 | 2,239,000 |
| 1995/08/15 | 486 | 499 | 486 | 495 | 614,000 |
| 1995/08/14 | 478 | 488 | 478 | 481 | 396,000 |
| 1995/08/11 | 486 | 486 | 476 | 476 | 640,000 |
| 1995/08/10 | 480 | 483 | 475 | 478 | 388,000 |
| 1995/08/09 | 483 | 490 | 477 | 480 | 164,000 |
| 1995/08/08 | 477 | 488 | 475 | 488 | 476,000 |
| 1995/08/07 | 486 | 486 | 471 | 475 | 290,000 |
| 1995/08/04 | 495 | 495 | 476 | 476 | 830,000 |
| 1995/08/03 | 495 | 505 | 491 | 501 | 1,515,000 |
| 1995/08/02 | 479 | 494 | 477 | 485 | 564,000 |
| 1995/08/01 | 484 | 484 | 476 | 476 | 491,000 |
| 1995/07/31 | 480 | 490 | 479 | 484 | 792,000 |
| 1995/07/28 | 475 | 490 | 474 | 485 | 416,000 |
| 1995/07/27 | 487 | 500 | 485 | 500 | 884,000 |
| 1995/07/26 | 487 | 487 | 483 | 487 | 551,000 |
| 1995/07/25 | 497 | 497 | 487 | 487 | 638,000 |
| 1995/07/24 | 501 | 501 | 497 | 497 | 293,000 |
| 1995/07/21 | 500 | 504 | 496 | 504 | 1,299,000 |
| 1995/07/20 | 485 | 500 | 485 | 496 | 1,412,000 |
| 1995/07/19 | 481 | 492 | 481 | 492 | 1,157,000 |
| 1995/07/18 | 495 | 501 | 493 | 498 | 1,558,000 |
| 1995/07/17 | 476 | 488 | 476 | 488 | 1,111,000 |
| 1995/07/14 | 480 | 480 | 465 | 467 | 975,000 |
| 1995/07/13 | 480 | 480 | 471 | 476 | 899,000 |
| 1995/07/12 | 480 | 482 | 472 | 476 | 1,060,000 |
| 1995/07/11 | 470 | 483 | 460 | 479 | 1,613,000 |
| 1995/07/10 | 465 | 484 | 465 | 470 | 2,183,000 |
| 1995/07/07 | 446 | 464 | 444 | 460 | 1,965,000 |
| 1995/07/06 | 431 | 440 | 423 | 440 | 472,000 |
| 1995/07/05 | 421 | 429 | 421 | 427 | 708,000 |
| 1995/07/04 | 418 | 420 | 413 | 418 | 666,000 |
| 1995/07/03 | 427 | 428 | 420 | 423 | 1,089,000 |
| 1995/06/30 | 422 | 439 | 422 | 427 | 1,040,000 |
| 1995/06/29 | 436 | 437 | 427 | 427 | 355,000 |
| 1995/06/28 | 425 | 432 | 425 | 426 | 435,000 |
| 1995/06/27 | 438 | 447 | 437 | 445 | 622,000 |
| 1995/06/26 | 437 | 442 | 436 | 438 | 473,000 |
| 1995/06/23 | 426 | 432 | 426 | 427 | 862,000 |
| 1995/06/22 | 421 | 426 | 420 | 421 | 619,000 |
| 1995/06/21 | 417 | 427 | 416 | 426 | 254,000 |
| 1995/06/20 | 416 | 421 | 412 | 412 | 1,536,000 |
| 1995/06/19 | 415 | 415 | 410 | 411 | 280,000 |
| 1995/06/16 | 423 | 423 | 410 | 412 | 1,060,000 |
| 1995/06/15 | 418 | 422 | 407 | 420 | 540,000 |
| 1995/06/14 | 420 | 423 | 418 | 418 | 468,000 |
| 1995/06/13 | 428 | 428 | 418 | 423 | 1,247,000 |
| 1995/06/12 | 430 | 432 | 420 | 432 | 664,000 |
| 1995/06/09 | 436 | 440 | 428 | 428 | 2,128,000 |
| 1995/06/08 | 444 | 445 | 442 | 445 | 873,000 |
| 1995/06/07 | 435 | 442 | 434 | 442 | 819,000 |
| 1995/06/06 | 437 | 438 | 430 | 435 | 451,000 |
| 1995/06/05 | 435 | 443 | 432 | 443 | 557,000 |
| 1995/06/02 | 426 | 430 | 423 | 425 | 286,000 |
| 1995/06/01 | 425 | 427 | 420 | 420 | 763,000 |
| 1995/05/31 | 422 | 423 | 414 | 423 | 599,000 |
| 1995/05/30 | 410 | 425 | 410 | 424 | 194,000 |
| 1995/05/29 | 412 | 413 | 410 | 413 | 217,000 |
| 1995/05/26 | 417 | 422 | 415 | 420 | 192,000 |
| 1995/05/25 | 421 | 425 | 412 | 422 | 1,446,000 |
| 1995/05/24 | 412 | 419 | 412 | 417 | 187,000 |
| 1995/05/23 | 412 | 417 | 405 | 417 | 523,000 |
| 1995/05/22 | 425 | 425 | 406 | 407 | 242,000 |
| 1995/05/19 | 429 | 429 | 420 | 424 | 701,000 |
| 1995/05/18 | 432 | 432 | 422 | 429 | 368,000 |
| 1995/05/17 | 428 | 432 | 423 | 425 | 376,000 |
| 1995/05/16 | 429 | 429 | 423 | 423 | 267,000 |
| 1995/05/15 | 429 | 430 | 422 | 424 | 647,000 |
| 1995/05/12 | 429 | 434 | 427 | 428 | 1,089,000 |
| 1995/05/11 | 443 | 443 | 428 | 428 | 582,000 |
| 1995/05/10 | 436 | 439 | 431 | 433 | 573,000 |
| 1995/05/09 | 445 | 445 | 435 | 441 | 279,000 |
| 1995/05/08 | 440 | 445 | 437 | 443 | 479,000 |
| 1995/05/02 | 436 | 440 | 436 | 440 | 315,000 |
| 1995/05/01 | 440 | 440 | 434 | 438 | 163,000 |
| 1995/04/28 | 435 | 439 | 435 | 436 | 372,000 |
| 1995/04/27 | 444 | 444 | 440 | 440 | 189,000 |
| 1995/04/26 | 438 | 444 | 434 | 440 | 391,000 |
| 1995/04/25 | 439 | 446 | 439 | 442 | 980,000 |
| 1995/04/24 | 438 | 442 | 438 | 438 | 754,000 |
| 1995/04/21 | 434 | 439 | 432 | 438 | 1,276,000 |
| 1995/04/20 | 423 | 429 | 423 | 427 | 491,000 |
| 1995/04/19 | 419 | 429 | 419 | 425 | 527,000 |
| 1995/04/18 | 418 | 420 | 417 | 419 | 572,000 |
| 1995/04/17 | 413 | 417 | 412 | 416 | 552,000 |
| 1995/04/14 | 420 | 423 | 411 | 413 | 1,444,000 |
| 1995/04/13 | 413 | 420 | 413 | 419 | 529,000 |
| 1995/04/12 | 415 | 424 | 414 | 418 | 524,000 |
| 1995/04/11 | 415 | 424 | 415 | 423 | 655,000 |
| 1995/04/10 | 411 | 420 | 401 | 419 | 410,000 |
| 1995/04/07 | 410 | 412 | 405 | 412 | 501,000 |
| 1995/04/06 | 412 | 419 | 410 | 412 | 375,000 |
| 1995/04/05 | 420 | 420 | 405 | 419 | 632,000 |
| 1995/04/04 | 418 | 428 | 409 | 420 | 670,000 |
| 1995/04/03 | 440 | 440 | 404 | 409 | 658,000 |
| 1995/03/31 | 460 | 465 | 445 | 450 | 610,000 |
| 1995/03/30 | 452 | 458 | 451 | 455 | 761,000 |
| 1995/03/29 | 460 | 460 | 450 | 455 | 336,000 |
| 1995/03/28 | 445 | 459 | 445 | 455 | 462,000 |
| 1995/03/27 | 438 | 455 | 435 | 452 | 478,000 |
| 1995/03/24 | 430 | 434 | 427 | 434 | 669,000 |
| 1995/03/23 | 434 | 439 | 425 | 429 | 348,000 |
| 1995/03/22 | 440 | 444 | 425 | 425 | 391,000 |
| 1995/03/20 | 425 | 444 | 425 | 444 | 778,000 |
| 1995/03/17 | 446 | 447 | 434 | 440 | 353,000 |
| 1995/03/16 | 447 | 447 | 435 | 436 | 395,000 |
| 1995/03/15 | 425 | 449 | 420 | 448 | 840,000 |
| 1995/03/14 | 434 | 434 | 420 | 420 | 976,000 |
| 1995/03/13 | 430 | 432 | 420 | 431 | 694,000 |
| 1995/03/10 | 429 | 445 | 425 | 430 | 2,309,000 |
| 1995/03/09 | 431 | 434 | 425 | 429 | 799,000 |
| 1995/03/08 | 435 | 439 | 429 | 430 | 390,000 |
| 1995/03/07 | 448 | 450 | 443 | 444 | 208,000 |
| 1995/03/06 | 456 | 465 | 455 | 456 | 185,000 |
| 1995/03/03 | 448 | 470 | 447 | 466 | 232,000 |
| 1995/03/02 | 448 | 468 | 444 | 460 | 473,000 |
| 1995/03/01 | 445 | 450 | 423 | 428 | 382,000 |
| 1995/02/28 | 455 | 459 | 440 | 442 | 299,000 |
| 1995/02/27 | 441 | 441 | 418 | 435 | 416,000 |
| 1995/02/24 | 467 | 471 | 456 | 456 | 711,000 |
| 1995/02/23 | 476 | 480 | 461 | 470 | 378,000 |
| 1995/02/22 | 481 | 484 | 475 | 476 | 297,000 |
| 1995/02/21 | 488 | 496 | 478 | 482 | 1,391,000 |
| 1995/02/20 | 491 | 491 | 480 | 483 | 260,000 |
| 1995/02/17 | 481 | 500 | 475 | 500 | 558,000 |
| 1995/02/16 | 483 | 489 | 479 | 480 | 252,000 |
| 1995/02/15 | 486 | 486 | 477 | 486 | 356,000 |
| 1995/02/14 | 496 | 496 | 488 | 490 | 300,000 |
| 1995/02/13 | 495 | 495 | 492 | 495 | 117,000 |
| 1995/02/10 | 483 | 487 | 477 | 487 | 529,000 |
| 1995/02/09 | 487 | 493 | 486 | 487 | 176,000 |
| 1995/02/08 | 500 | 500 | 482 | 490 | 382,000 |
| 1995/02/07 | 496 | 501 | 492 | 501 | 731,000 |
| 1995/02/06 | 496 | 497 | 493 | 496 | 240,000 |
| 1995/02/03 | 501 | 502 | 492 | 493 | 132,000 |
| 1995/02/02 | 501 | 502 | 491 | 491 | 183,000 |
| 1995/02/01 | 493 | 506 | 491 | 506 | 253,000 |
| 1995/01/31 | 493 | 496 | 483 | 496 | 669,000 |
| 1995/01/30 | 489 | 505 | 484 | 496 | 276,000 |
| 1995/01/27 | 484 | 484 | 471 | 471 | 329,000 |
| 1995/01/26 | 485 | 511 | 482 | 482 | 251,000 |
| 1995/01/25 | 502 | 502 | 486 | 486 | 291,000 |
| 1995/01/24 | 486 | 506 | 470 | 487 | 368,000 |
| 1995/01/23 | 513 | 515 | 486 | 486 | 727,000 |
| 1995/01/20 | 520 | 530 | 514 | 528 | 678,000 |
| 1995/01/19 | 530 | 531 | 522 | 525 | 660,000 |
| 1995/01/18 | 534 | 535 | 516 | 516 | 195,000 |
| 1995/01/17 | 541 | 543 | 527 | 535 | 169,000 |
| 1995/01/13 | 543 | 543 | 534 | 539 | 673,000 |
| 1995/01/12 | 542 | 546 | 535 | 535 | 133,000 |
| 1995/01/11 | 546 | 547 | 542 | 546 | 156,000 |
| 1995/01/10 | 546 | 547 | 542 | 546 | 282,000 |
| 1995/01/09 | 546 | 548 | 544 | 546 | 1,366,000 |
| 1995/01/06 | 544 | 547 | 542 | 546 | 197,000 |
| 1995/01/05 | 548 | 551 | 547 | 547 | 322,000 |
| 1995/01/04 | 548 | 548 | 545 | 546 | 79,000 |