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 |
|---|---|---|---|---|---|
| 1999/12/30 | 529 | 544 | 518 | 537 | 2,087,000 |
| 1999/12/29 | 489 | 515 | 470 | 509 | 3,145,000 |
| 1999/12/28 | 440 | 459 | 435 | 459 | 1,201,000 |
| 1999/12/27 | 435 | 438 | 430 | 437 | 662,000 |
| 1999/12/24 | 439 | 440 | 425 | 425 | 508,000 |
| 1999/12/22 | 416 | 430 | 413 | 425 | 812,000 |
| 1999/12/21 | 405 | 415 | 400 | 413 | 1,031,000 |
| 1999/12/20 | 394 | 410 | 388 | 409 | 1,015,000 |
| 1999/12/17 | 400 | 400 | 390 | 393 | 641,000 |
| 1999/12/16 | 390 | 400 | 376 | 400 | 1,997,000 |
| 1999/12/15 | 398 | 400 | 395 | 396 | 422,000 |
| 1999/12/14 | 400 | 400 | 396 | 398 | 286,000 |
| 1999/12/13 | 395 | 400 | 395 | 398 | 494,000 |
| 1999/12/10 | 396 | 404 | 388 | 390 | 4,158,000 |
| 1999/12/09 | 407 | 415 | 395 | 406 | 533,000 |
| 1999/12/08 | 423 | 430 | 420 | 422 | 1,089,000 |
| 1999/12/07 | 422 | 430 | 422 | 426 | 700,000 |
| 1999/12/06 | 419 | 425 | 416 | 422 | 844,000 |
| 1999/12/03 | 424 | 425 | 415 | 416 | 980,000 |
| 1999/12/02 | 415 | 429 | 414 | 429 | 1,070,000 |
| 1999/12/01 | 415 | 420 | 407 | 420 | 1,876,000 |
| 1999/11/30 | 412 | 417 | 410 | 415 | 1,272,000 |
| 1999/11/29 | 420 | 426 | 415 | 426 | 865,000 |
| 1999/11/26 | 439 | 447 | 426 | 433 | 1,507,000 |
| 1999/11/25 | 414 | 429 | 404 | 429 | 1,565,000 |
| 1999/11/24 | 395 | 410 | 395 | 409 | 750,000 |
| 1999/11/22 | 406 | 410 | 399 | 405 | 532,000 |
| 1999/11/19 | 412 | 425 | 406 | 406 | 1,402,000 |
| 1999/11/18 | 407 | 417 | 400 | 417 | 1,776,000 |
| 1999/11/17 | 400 | 405 | 397 | 400 | 3,031,000 |
| 1999/11/16 | 405 | 405 | 385 | 396 | 1,723,000 |
| 1999/11/15 | 417 | 419 | 405 | 414 | 1,163,000 |
| 1999/11/12 | 425 | 430 | 413 | 415 | 1,794,000 |
| 1999/11/11 | 445 | 445 | 435 | 435 | 1,295,000 |
| 1999/11/10 | 444 | 450 | 439 | 445 | 1,455,000 |
| 1999/11/09 | 440 | 452 | 440 | 449 | 2,566,000 |
| 1999/11/08 | 444 | 450 | 436 | 445 | 615,000 |
| 1999/11/05 | 460 | 461 | 444 | 444 | 1,637,000 |
| 1999/11/04 | 431 | 454 | 431 | 452 | 925,000 |
| 1999/11/02 | 445 | 446 | 434 | 436 | 1,340,000 |
| 1999/11/01 | 445 | 450 | 434 | 450 | 774,000 |
| 1999/10/29 | 445 | 455 | 444 | 450 | 1,439,000 |
| 1999/10/28 | 436 | 445 | 432 | 440 | 1,650,000 |
| 1999/10/27 | 419 | 438 | 414 | 436 | 1,184,000 |
| 1999/10/26 | 402 | 414 | 402 | 409 | 845,000 |
| 1999/10/25 | 401 | 412 | 400 | 402 | 623,000 |
| 1999/10/22 | 400 | 405 | 390 | 401 | 922,000 |
| 1999/10/21 | 414 | 420 | 404 | 406 | 884,000 |
| 1999/10/20 | 410 | 412 | 401 | 404 | 1,430,000 |
| 1999/10/19 | 405 | 415 | 402 | 405 | 913,000 |
| 1999/10/18 | 415 | 420 | 400 | 400 | 908,000 |
| 1999/10/15 | 445 | 445 | 424 | 435 | 975,000 |
| 1999/10/14 | 446 | 450 | 439 | 449 | 1,035,000 |
| 1999/10/13 | 470 | 470 | 435 | 441 | 893,000 |
| 1999/10/12 | 470 | 477 | 463 | 475 | 1,981,000 |
| 1999/10/08 | 458 | 458 | 442 | 448 | 1,380,000 |
| 1999/10/07 | 450 | 455 | 443 | 448 | 1,025,000 |
| 1999/10/06 | 470 | 470 | 428 | 440 | 1,586,000 |
| 1999/10/05 | 440 | 440 | 425 | 433 | 353,000 |
| 1999/10/04 | 434 | 437 | 425 | 430 | 294,000 |
| 1999/10/01 | 420 | 437 | 415 | 434 | 733,000 |
| 1999/09/30 | 415 | 427 | 411 | 420 | 598,000 |
| 1999/09/29 | 415 | 419 | 405 | 410 | 828,000 |
| 1999/09/28 | 435 | 439 | 417 | 435 | 551,000 |
| 1999/09/27 | 430 | 435 | 425 | 425 | 700,000 |
| 1999/09/24 | 436 | 440 | 400 | 420 | 1,765,000 |
| 1999/09/22 | 462 | 462 | 450 | 451 | 1,091,000 |
| 1999/09/21 | 465 | 480 | 455 | 479 | 1,079,000 |
| 1999/09/20 | 479 | 484 | 467 | 473 | 1,376,000 |
| 1999/09/17 | 480 | 485 | 473 | 484 | 1,003,000 |
| 1999/09/16 | 482 | 488 | 475 | 480 | 874,000 |
| 1999/09/14 | 495 | 502 | 489 | 495 | 865,000 |
| 1999/09/13 | 502 | 507 | 495 | 497 | 1,049,000 |
| 1999/09/10 | 477 | 502 | 477 | 495 | 3,235,000 |
| 1999/09/09 | 498 | 513 | 487 | 487 | 553,000 |
| 1999/09/08 | 495 | 499 | 490 | 493 | 501,000 |
| 1999/09/07 | 499 | 499 | 485 | 489 | 564,000 |
| 1999/09/06 | 489 | 505 | 489 | 499 | 506,000 |
| 1999/09/03 | 489 | 495 | 483 | 486 | 461,000 |
| 1999/09/02 | 500 | 502 | 488 | 488 | 694,000 |
| 1999/09/01 | 494 | 500 | 487 | 499 | 771,000 |
| 1999/08/31 | 504 | 509 | 493 | 501 | 1,141,000 |
| 1999/08/30 | 514 | 514 | 499 | 509 | 697,000 |
| 1999/08/27 | 498 | 499 | 485 | 494 | 789,000 |
| 1999/08/26 | 504 | 504 | 496 | 500 | 1,218,000 |
| 1999/08/25 | 510 | 515 | 495 | 499 | 1,103,000 |
| 1999/08/24 | 522 | 524 | 505 | 516 | 2,100,000 |
| 1999/08/23 | 539 | 539 | 515 | 515 | 1,089,000 |
| 1999/08/20 | 537 | 539 | 513 | 530 | 2,365,000 |
| 1999/08/19 | 533 | 540 | 528 | 540 | 1,603,000 |
| 1999/08/18 | 540 | 548 | 534 | 543 | 1,031,000 |
| 1999/08/17 | 542 | 545 | 528 | 532 | 1,809,000 |
| 1999/08/16 | 550 | 555 | 544 | 550 | 2,362,000 |
| 1999/08/13 | 515 | 548 | 513 | 544 | 3,999,000 |
| 1999/08/12 | 500 | 511 | 500 | 505 | 884,000 |
| 1999/08/11 | 483 | 497 | 483 | 490 | 896,000 |
| 1999/08/10 | 485 | 494 | 480 | 488 | 461,000 |
| 1999/08/09 | 488 | 499 | 484 | 499 | 508,000 |
| 1999/08/06 | 503 | 505 | 485 | 498 | 1,365,000 |
| 1999/08/05 | 521 | 521 | 499 | 510 | 4,084,000 |
| 1999/08/04 | 530 | 550 | 526 | 531 | 6,019,000 |
| 1999/08/03 | 500 | 515 | 495 | 515 | 2,213,000 |
| 1999/08/02 | 500 | 510 | 492 | 508 | 1,630,000 |
| 1999/07/30 | 498 | 507 | 490 | 506 | 2,613,000 |
| 1999/07/29 | 494 | 508 | 487 | 500 | 5,048,000 |
| 1999/07/28 | 444 | 484 | 444 | 469 | 1,893,000 |
| 1999/07/27 | 443 | 453 | 434 | 438 | 810,000 |
| 1999/07/26 | 444 | 450 | 441 | 441 | 1,147,000 |
| 1999/07/23 | 443 | 450 | 443 | 449 | 1,308,000 |
| 1999/07/22 | 481 | 484 | 448 | 463 | 3,028,000 |
| 1999/07/21 | 501 | 502 | 486 | 496 | 1,736,000 |
| 1999/07/19 | 506 | 510 | 486 | 510 | 2,362,000 |
| 1999/07/16 | 512 | 524 | 503 | 506 | 5,430,000 |
| 1999/07/15 | 489 | 518 | 482 | 482 | 4,925,000 |
| 1999/07/14 | 488 | 493 | 477 | 480 | 3,131,000 |
| 1999/07/13 | 480 | 502 | 471 | 495 | 7,653,000 |
| 1999/07/12 | 442 | 480 | 440 | 480 | 5,379,000 |
| 1999/07/09 | 438 | 442 | 428 | 432 | 3,108,000 |
| 1999/07/08 | 421 | 440 | 420 | 433 | 5,950,000 |
| 1999/07/07 | 392 | 429 | 391 | 418 | 3,204,000 |
| 1999/07/06 | 403 | 403 | 385 | 396 | 669,000 |
| 1999/07/05 | 394 | 405 | 382 | 401 | 1,151,000 |
| 1999/07/02 | 397 | 398 | 390 | 393 | 1,015,000 |
| 1999/07/01 | 378 | 402 | 377 | 399 | 1,886,000 |
| 1999/06/30 | 378 | 386 | 372 | 372 | 938,000 |
| 1999/06/29 | 367 | 380 | 367 | 377 | 742,000 |
| 1999/06/28 | 371 | 376 | 366 | 367 | 597,000 |
| 1999/06/25 | 373 | 383 | 360 | 361 | 745,000 |
| 1999/06/24 | 371 | 375 | 370 | 373 | 638,000 |
| 1999/06/23 | 382 | 389 | 373 | 376 | 1,030,000 |
| 1999/06/22 | 398 | 399 | 382 | 390 | 1,448,000 |
| 1999/06/21 | 385 | 403 | 381 | 400 | 2,538,000 |
| 1999/06/18 | 372 | 382 | 370 | 376 | 1,581,000 |
| 1999/06/17 | 368 | 374 | 361 | 369 | 1,339,000 |
| 1999/06/16 | 358 | 366 | 358 | 363 | 1,613,000 |
| 1999/06/15 | 365 | 365 | 353 | 358 | 921,000 |
| 1999/06/14 | 364 | 365 | 357 | 365 | 1,333,000 |
| 1999/06/11 | 345 | 368 | 345 | 357 | 4,829,000 |
| 1999/06/10 | 340 | 350 | 338 | 350 | 1,845,000 |
| 1999/06/09 | 330 | 342 | 330 | 334 | 653,000 |
| 1999/06/08 | 337 | 338 | 333 | 335 | 446,000 |
| 1999/06/07 | 340 | 345 | 334 | 334 | 573,000 |
| 1999/06/04 | 334 | 337 | 328 | 335 | 447,000 |
| 1999/06/03 | 333 | 333 | 320 | 329 | 564,000 |
| 1999/06/02 | 350 | 350 | 332 | 336 | 729,000 |
| 1999/06/01 | 333 | 354 | 330 | 354 | 1,269,000 |
| 1999/05/31 | 321 | 333 | 319 | 333 | 1,038,000 |
| 1999/05/28 | 312 | 325 | 310 | 325 | 1,480,000 |
| 1999/05/27 | 327 | 330 | 312 | 312 | 365,000 |
| 1999/05/26 | 308 | 330 | 305 | 326 | 704,000 |
| 1999/05/25 | 320 | 320 | 305 | 316 | 1,135,000 |
| 1999/05/24 | 320 | 334 | 319 | 325 | 453,000 |
| 1999/05/21 | 317 | 326 | 313 | 319 | 451,000 |
| 1999/05/20 | 321 | 323 | 308 | 315 | 1,308,000 |
| 1999/05/19 | 325 | 326 | 318 | 320 | 1,118,000 |
| 1999/05/18 | 330 | 335 | 323 | 326 | 1,938,000 |
| 1999/05/17 | 344 | 345 | 331 | 333 | 1,175,000 |
| 1999/05/14 | 364 | 366 | 344 | 350 | 2,482,000 |
| 1999/05/13 | 369 | 370 | 358 | 367 | 730,000 |
| 1999/05/12 | 372 | 376 | 368 | 373 | 519,000 |
| 1999/05/11 | 384 | 386 | 376 | 376 | 857,000 |
| 1999/05/10 | 374 | 381 | 373 | 379 | 1,001,000 |
| 1999/05/07 | 364 | 367 | 361 | 364 | 1,437,000 |
| 1999/05/06 | 370 | 384 | 355 | 367 | 1,903,000 |
| 1999/04/30 | 372 | 373 | 365 | 367 | 1,421,000 |
| 1999/04/28 | 387 | 390 | 375 | 377 | 1,344,000 |
| 1999/04/27 | 393 | 397 | 383 | 391 | 821,000 |
| 1999/04/26 | 400 | 401 | 385 | 393 | 798,000 |
| 1999/04/23 | 376 | 392 | 376 | 392 | 1,489,000 |
| 1999/04/22 | 377 | 378 | 360 | 369 | 1,472,000 |
| 1999/04/21 | 384 | 388 | 372 | 372 | 848,000 |
| 1999/04/20 | 385 | 392 | 384 | 384 | 1,213,000 |
| 1999/04/19 | 406 | 408 | 392 | 393 | 741,000 |
| 1999/04/16 | 390 | 407 | 390 | 399 | 1,676,000 |
| 1999/04/15 | 383 | 385 | 378 | 380 | 700,000 |
| 1999/04/14 | 393 | 394 | 380 | 380 | 1,249,000 |
| 1999/04/13 | 394 | 399 | 380 | 383 | 1,774,000 |
| 1999/04/12 | 410 | 412 | 393 | 404 | 1,040,000 |
| 1999/04/09 | 408 | 416 | 400 | 410 | 3,395,000 |
| 1999/04/08 | 389 | 397 | 388 | 393 | 2,097,000 |
| 1999/04/07 | 398 | 403 | 381 | 381 | 1,560,000 |
| 1999/04/06 | 420 | 420 | 385 | 393 | 1,826,000 |
| 1999/04/05 | 429 | 438 | 415 | 422 | 2,459,000 |
| 1999/04/02 | 390 | 438 | 387 | 438 | 5,432,000 |
| 1999/04/01 | 347 | 389 | 344 | 377 | 3,750,000 |
| 1999/03/31 | 345 | 350 | 336 | 342 | 1,819,000 |
| 1999/03/30 | 335 | 345 | 318 | 340 | 2,320,000 |
| 1999/03/29 | 340 | 348 | 338 | 340 | 4,698,000 |
| 1999/03/26 | 306 | 338 | 306 | 315 | 5,720,000 |
| 1999/03/25 | 262 | 281 | 261 | 280 | 1,647,000 |
| 1999/03/24 | 260 | 267 | 256 | 256 | 1,043,000 |
| 1999/03/23 | 260 | 268 | 255 | 256 | 1,373,000 |
| 1999/03/19 | 270 | 270 | 260 | 264 | 966,000 |
| 1999/03/18 | 272 | 275 | 263 | 266 | 1,202,000 |
| 1999/03/17 | 277 | 277 | 270 | 277 | 1,317,000 |
| 1999/03/16 | 273 | 278 | 270 | 278 | 827,000 |
| 1999/03/15 | 277 | 277 | 270 | 277 | 670,000 |
| 1999/03/12 | 279 | 279 | 268 | 277 | 2,158,000 |
| 1999/03/11 | 270 | 277 | 266 | 272 | 1,490,000 |
| 1999/03/10 | 265 | 267 | 255 | 265 | 670,000 |
| 1999/03/09 | 262 | 265 | 255 | 265 | 894,000 |
| 1999/03/08 | 264 | 267 | 260 | 262 | 1,278,000 |
| 1999/03/05 | 246 | 260 | 243 | 254 | 1,003,000 |
| 1999/03/04 | 239 | 244 | 236 | 242 | 257,000 |
| 1999/03/03 | 232 | 239 | 231 | 239 | 721,000 |
| 1999/03/02 | 238 | 239 | 232 | 235 | 1,012,000 |
| 1999/03/01 | 237 | 240 | 236 | 236 | 341,000 |
| 1999/02/26 | 238 | 239 | 234 | 237 | 542,000 |
| 1999/02/25 | 249 | 249 | 235 | 239 | 496,000 |
| 1999/02/24 | 247 | 250 | 242 | 246 | 639,000 |
| 1999/02/23 | 242 | 249 | 240 | 247 | 830,000 |
| 1999/02/22 | 223 | 240 | 223 | 237 | 1,065,000 |
| 1999/02/19 | 247 | 250 | 240 | 243 | 724,000 |
| 1999/02/18 | 254 | 254 | 246 | 249 | 282,000 |
| 1999/02/17 | 255 | 257 | 252 | 255 | 1,088,000 |
| 1999/02/16 | 249 | 253 | 246 | 250 | 698,000 |
| 1999/02/15 | 255 | 256 | 246 | 251 | 393,000 |
| 1999/02/12 | 255 | 255 | 248 | 253 | 1,111,000 |
| 1999/02/10 | 259 | 263 | 258 | 262 | 659,000 |
| 1999/02/09 | 271 | 271 | 261 | 264 | 310,000 |
| 1999/02/08 | 270 | 270 | 264 | 269 | 328,000 |
| 1999/02/05 | 267 | 270 | 262 | 267 | 475,000 |
| 1999/02/04 | 270 | 278 | 263 | 278 | 813,000 |
| 1999/02/03 | 260 | 269 | 258 | 269 | 348,000 |
| 1999/02/02 | 280 | 280 | 269 | 269 | 407,000 |
| 1999/02/01 | 284 | 285 | 272 | 281 | 1,316,000 |
| 1999/01/29 | 266 | 279 | 264 | 279 | 1,723,000 |
| 1999/01/28 | 271 | 273 | 260 | 264 | 580,000 |
| 1999/01/27 | 264 | 275 | 263 | 271 | 1,827,000 |
| 1999/01/26 | 256 | 265 | 254 | 261 | 1,099,000 |
| 1999/01/25 | 248 | 252 | 246 | 251 | 851,000 |
| 1999/01/22 | 244 | 250 | 242 | 244 | 816,000 |
| 1999/01/21 | 244 | 245 | 243 | 244 | 1,150,000 |
| 1999/01/20 | 235 | 249 | 234 | 249 | 1,210,000 |
| 1999/01/19 | 234 | 235 | 232 | 233 | 1,153,000 |
| 1999/01/18 | 242 | 245 | 230 | 234 | 744,000 |
| 1999/01/14 | 235 | 240 | 231 | 240 | 570,000 |
| 1999/01/13 | 235 | 240 | 235 | 236 | 399,000 |
| 1999/01/12 | 234 | 245 | 233 | 240 | 482,000 |
| 1999/01/11 | 238 | 245 | 235 | 242 | 427,000 |
| 1999/01/08 | 240 | 241 | 236 | 238 | 446,000 |
| 1999/01/07 | 249 | 250 | 241 | 241 | 464,000 |
| 1999/01/06 | 232 | 247 | 230 | 244 | 1,384,000 |
| 1999/01/05 | 242 | 242 | 221 | 227 | 1,093,000 |
| 1999/01/04 | 238 | 248 | 238 | 238 | 223,000 |