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 |
|---|---|---|---|---|---|
| 2008/12/30 | 131 | 134 | 131 | 133 | 1,004,000 |
| 2008/12/29 | 132 | 135 | 132 | 133 | 1,204,000 |
| 2008/12/26 | 130 | 134 | 130 | 132 | 2,144,000 |
| 2008/12/25 | 134 | 137 | 127 | 131 | 5,195,000 |
| 2008/12/24 | 133 | 134 | 127 | 128 | 4,246,000 |
| 2008/12/22 | 137 | 141 | 132 | 136 | 6,704,000 |
| 2008/12/19 | 131 | 135 | 131 | 133 | 4,476,000 |
| 2008/12/18 | 128 | 133 | 128 | 130 | 4,507,000 |
| 2008/12/17 | 143 | 145 | 128 | 130 | 5,411,000 |
| 2008/12/16 | 129 | 140 | 128 | 138 | 6,195,000 |
| 2008/12/15 | 132 | 133 | 130 | 133 | 3,595,000 |
| 2008/12/12 | 127 | 130 | 123 | 127 | 7,979,000 |
| 2008/12/11 | 125 | 130 | 123 | 129 | 4,756,000 |
| 2008/12/10 | 119 | 125 | 118 | 124 | 5,644,000 |
| 2008/12/09 | 114 | 118 | 114 | 118 | 3,257,000 |
| 2008/12/08 | 110 | 114 | 110 | 114 | 2,138,000 |
| 2008/12/05 | 109 | 110 | 107 | 108 | 3,276,000 |
| 2008/12/04 | 116 | 118 | 108 | 109 | 4,011,000 |
| 2008/12/03 | 110 | 117 | 109 | 115 | 6,230,000 |
| 2008/12/02 | 112 | 112 | 107 | 108 | 4,912,000 |
| 2008/12/01 | 123 | 123 | 116 | 117 | 4,320,000 |
| 2008/11/28 | 123 | 124 | 120 | 124 | 4,090,000 |
| 2008/11/27 | 116 | 121 | 116 | 119 | 4,362,000 |
| 2008/11/26 | 118 | 119 | 113 | 115 | 3,605,000 |
| 2008/11/25 | 117 | 119 | 112 | 119 | 5,846,000 |
| 2008/11/21 | 100 | 109 | 99 | 107 | 10,870,000 |
| 2008/11/20 | 118 | 119 | 107 | 108 | 7,897,000 |
| 2008/11/19 | 124 | 125 | 119 | 122 | 4,612,000 |
| 2008/11/18 | 125 | 133 | 125 | 128 | 8,788,000 |
| 2008/11/17 | 122 | 132 | 121 | 128 | 3,821,000 |
| 2008/11/14 | 124 | 127 | 122 | 124 | 5,497,000 |
| 2008/11/13 | 120 | 124 | 118 | 120 | 6,086,000 |
| 2008/11/12 | 127 | 127 | 121 | 122 | 9,337,000 |
| 2008/11/11 | 128 | 136 | 128 | 129 | 6,984,000 |
| 2008/11/10 | 130 | 132 | 129 | 131 | 9,347,000 |
| 2008/11/07 | 128 | 131 | 126 | 127 | 9,597,000 |
| 2008/11/06 | 142 | 144 | 136 | 138 | 7,870,000 |
| 2008/11/05 | 144 | 148 | 141 | 145 | 10,771,000 |
| 2008/11/04 | 145 | 146 | 137 | 142 | 10,896,000 |
| 2008/10/31 | 145 | 158 | 140 | 140 | 12,475,000 |
| 2008/10/30 | 156 | 174 | 154 | 174 | 4,374,000 |
| 2008/10/29 | 163 | 165 | 152 | 159 | 6,132,000 |
| 2008/10/28 | 124 | 150 | 123 | 148 | 6,862,000 |
| 2008/10/27 | 137 | 144 | 123 | 125 | 5,949,000 |
| 2008/10/24 | 150 | 151 | 135 | 135 | 4,016,000 |
| 2008/10/23 | 150 | 155 | 142 | 152 | 6,931,000 |
| 2008/10/22 | 176 | 176 | 162 | 162 | 4,972,000 |
| 2008/10/21 | 176 | 182 | 171 | 181 | 6,988,000 |
| 2008/10/20 | 148 | 169 | 144 | 166 | 8,972,000 |
| 2008/10/17 | 148 | 150 | 141 | 147 | 4,422,000 |
| 2008/10/16 | 150 | 152 | 139 | 143 | 5,977,000 |
| 2008/10/15 | 166 | 168 | 161 | 166 | 4,712,000 |
| 2008/10/14 | 175 | 175 | 164 | 168 | 6,519,000 |
| 2008/10/10 | 128 | 148 | 128 | 135 | 7,645,000 |
| 2008/10/09 | 156 | 165 | 155 | 158 | 6,741,000 |
| 2008/10/08 | 178 | 179 | 160 | 161 | 5,516,000 |
| 2008/10/07 | 178 | 186 | 174 | 181 | 4,204,000 |
| 2008/10/06 | 201 | 201 | 191 | 193 | 3,476,000 |
| 2008/10/03 | 210 | 212 | 204 | 204 | 4,415,000 |
| 2008/10/02 | 237 | 237 | 214 | 220 | 7,838,000 |
| 2008/10/01 | 241 | 242 | 230 | 233 | 7,079,000 |
| 2008/09/30 | 230 | 252 | 227 | 250 | 8,977,000 |
| 2008/09/29 | 247 | 251 | 238 | 241 | 2,596,000 |
| 2008/09/26 | 255 | 256 | 243 | 246 | 2,523,000 |
| 2008/09/25 | 252 | 256 | 245 | 254 | 2,196,000 |
| 2008/09/24 | 252 | 257 | 250 | 254 | 3,104,000 |
| 2008/09/22 | 259 | 261 | 253 | 259 | 2,876,000 |
| 2008/09/19 | 242 | 249 | 240 | 249 | 3,380,000 |
| 2008/09/18 | 226 | 233 | 225 | 232 | 3,526,000 |
| 2008/09/17 | 239 | 241 | 232 | 233 | 5,927,000 |
| 2008/09/16 | 239 | 240 | 233 | 238 | 5,239,000 |
| 2008/09/12 | 251 | 255 | 248 | 252 | 7,031,000 |
| 2008/09/11 | 247 | 252 | 245 | 246 | 3,084,000 |
| 2008/09/10 | 248 | 252 | 247 | 250 | 4,671,000 |
| 2008/09/09 | 263 | 268 | 253 | 255 | 4,888,000 |
| 2008/09/08 | 253 | 268 | 252 | 267 | 5,417,000 |
| 2008/09/05 | 250 | 253 | 244 | 246 | 6,194,000 |
| 2008/09/04 | 259 | 263 | 257 | 261 | 4,805,000 |
| 2008/09/03 | 253 | 266 | 251 | 263 | 8,444,000 |
| 2008/09/02 | 260 | 262 | 248 | 250 | 4,436,000 |
| 2008/09/01 | 256 | 269 | 256 | 262 | 5,470,000 |
| 2008/08/29 | 255 | 259 | 254 | 259 | 4,156,000 |
| 2008/08/28 | 256 | 257 | 252 | 253 | 3,275,000 |
| 2008/08/27 | 259 | 263 | 253 | 257 | 4,032,000 |
| 2008/08/26 | 257 | 262 | 257 | 262 | 2,187,000 |
| 2008/08/25 | 264 | 265 | 259 | 262 | 2,633,000 |
| 2008/08/22 | 262 | 262 | 255 | 258 | 3,685,000 |
| 2008/08/21 | 266 | 266 | 259 | 264 | 3,984,000 |
| 2008/08/20 | 262 | 266 | 261 | 266 | 3,431,000 |
| 2008/08/19 | 270 | 272 | 262 | 265 | 3,811,000 |
| 2008/08/18 | 267 | 277 | 266 | 274 | 3,128,000 |
| 2008/08/15 | 265 | 270 | 264 | 269 | 4,523,000 |
| 2008/08/14 | 267 | 274 | 263 | 266 | 6,008,000 |
| 2008/08/13 | 273 | 273 | 267 | 270 | 4,199,000 |
| 2008/08/12 | 277 | 279 | 271 | 272 | 5,798,000 |
| 2008/08/11 | 278 | 283 | 276 | 278 | 6,649,000 |
| 2008/08/08 | 280 | 283 | 271 | 280 | 8,501,000 |
| 2008/08/07 | 286 | 287 | 280 | 283 | 6,773,000 |
| 2008/08/06 | 277 | 288 | 274 | 286 | 10,383,000 |
| 2008/08/05 | 284 | 285 | 271 | 273 | 7,402,000 |
| 2008/08/04 | 287 | 288 | 267 | 270 | 7,740,000 |
| 2008/08/01 | 296 | 297 | 283 | 287 | 10,735,000 |
| 2008/07/31 | 301 | 314 | 295 | 301 | 15,369,000 |
| 2008/07/30 | 279 | 297 | 278 | 296 | 42,178,000 |
| 2008/07/29 | 355 | 356 | 323 | 329 | 12,158,000 |
| 2008/07/28 | 372 | 374 | 361 | 362 | 3,136,000 |
| 2008/07/25 | 372 | 373 | 364 | 366 | 4,589,000 |
| 2008/07/24 | 367 | 378 | 365 | 375 | 3,180,000 |
| 2008/07/23 | 361 | 367 | 358 | 365 | 2,543,000 |
| 2008/07/22 | 355 | 358 | 349 | 357 | 2,769,000 |
| 2008/07/18 | 360 | 363 | 346 | 349 | 4,218,000 |
| 2008/07/17 | 354 | 359 | 353 | 357 | 3,481,000 |
| 2008/07/16 | 343 | 356 | 342 | 349 | 6,769,000 |
| 2008/07/15 | 342 | 346 | 337 | 342 | 5,569,000 |
| 2008/07/14 | 340 | 357 | 339 | 348 | 4,381,000 |
| 2008/07/11 | 339 | 351 | 331 | 345 | 7,759,000 |
| 2008/07/10 | 347 | 349 | 335 | 338 | 7,360,000 |
| 2008/07/09 | 353 | 359 | 345 | 346 | 5,303,000 |
| 2008/07/08 | 357 | 357 | 345 | 346 | 4,910,000 |
| 2008/07/07 | 356 | 362 | 351 | 359 | 4,417,000 |
| 2008/07/04 | 355 | 360 | 352 | 357 | 4,295,000 |
| 2008/07/03 | 354 | 359 | 347 | 353 | 9,220,000 |
| 2008/07/02 | 380 | 381 | 353 | 359 | 12,928,000 |
| 2008/07/01 | 375 | 380 | 370 | 375 | 5,794,000 |
| 2008/06/30 | 388 | 389 | 374 | 375 | 7,241,000 |
| 2008/06/27 | 386 | 394 | 381 | 389 | 10,333,000 |
| 2008/06/26 | 413 | 414 | 389 | 391 | 11,514,000 |
| 2008/06/25 | 425 | 425 | 403 | 418 | 3,607,000 |
| 2008/06/24 | 421 | 427 | 417 | 426 | 2,017,000 |
| 2008/06/23 | 420 | 430 | 417 | 425 | 2,294,000 |
| 2008/06/20 | 444 | 444 | 427 | 428 | 3,333,000 |
| 2008/06/19 | 453 | 455 | 432 | 436 | 3,669,000 |
| 2008/06/18 | 443 | 451 | 440 | 451 | 2,526,000 |
| 2008/06/17 | 441 | 445 | 436 | 439 | 1,831,000 |
| 2008/06/16 | 440 | 444 | 431 | 441 | 2,919,000 |
| 2008/06/13 | 434 | 439 | 423 | 433 | 7,712,000 |
| 2008/06/12 | 440 | 441 | 426 | 434 | 4,228,000 |
| 2008/06/11 | 444 | 446 | 427 | 441 | 6,389,000 |
| 2008/06/10 | 467 | 468 | 439 | 449 | 4,875,000 |
| 2008/06/09 | 462 | 466 | 453 | 456 | 4,377,000 |
| 2008/06/06 | 480 | 481 | 473 | 476 | 3,436,000 |
| 2008/06/05 | 472 | 475 | 465 | 472 | 2,897,000 |
| 2008/06/04 | 468 | 472 | 462 | 471 | 4,475,000 |
| 2008/06/03 | 470 | 475 | 460 | 470 | 4,571,000 |
| 2008/06/02 | 465 | 480 | 453 | 479 | 4,938,000 |
| 2008/05/30 | 462 | 472 | 459 | 465 | 3,893,000 |
| 2008/05/29 | 447 | 464 | 447 | 464 | 4,484,000 |
| 2008/05/28 | 447 | 455 | 441 | 443 | 4,702,000 |
| 2008/05/27 | 441 | 450 | 436 | 446 | 4,030,000 |
| 2008/05/26 | 450 | 455 | 436 | 436 | 5,169,000 |
| 2008/05/23 | 440 | 458 | 440 | 455 | 10,785,000 |
| 2008/05/22 | 407 | 439 | 406 | 435 | 14,010,000 |
| 2008/05/21 | 397 | 409 | 397 | 403 | 5,986,000 |
| 2008/05/20 | 391 | 400 | 391 | 397 | 5,074,000 |
| 2008/05/19 | 400 | 403 | 393 | 396 | 2,888,000 |
| 2008/05/16 | 407 | 409 | 395 | 398 | 3,669,000 |
| 2008/05/15 | 399 | 408 | 397 | 403 | 5,309,000 |
| 2008/05/14 | 401 | 404 | 391 | 399 | 6,659,000 |
| 2008/05/13 | 402 | 405 | 393 | 403 | 5,712,000 |
| 2008/05/12 | 395 | 407 | 395 | 399 | 3,636,000 |
| 2008/05/09 | 421 | 424 | 397 | 397 | 4,226,000 |
| 2008/05/08 | 412 | 422 | 411 | 418 | 2,691,000 |
| 2008/05/07 | 416 | 419 | 410 | 415 | 2,463,000 |
| 2008/05/02 | 415 | 415 | 395 | 412 | 6,099,000 |
| 2008/05/01 | 407 | 416 | 404 | 413 | 4,042,000 |
| 2008/04/30 | 404 | 417 | 398 | 409 | 3,298,000 |
| 2008/04/28 | 420 | 424 | 400 | 407 | 4,308,000 |
| 2008/04/25 | 420 | 424 | 414 | 419 | 6,310,000 |
| 2008/04/24 | 400 | 401 | 392 | 400 | 3,638,000 |
| 2008/04/23 | 399 | 413 | 398 | 399 | 3,482,000 |
| 2008/04/22 | 400 | 401 | 397 | 399 | 2,247,000 |
| 2008/04/21 | 408 | 411 | 403 | 407 | 2,465,000 |
| 2008/04/18 | 396 | 398 | 392 | 398 | 3,463,000 |
| 2008/04/17 | 393 | 402 | 393 | 401 | 5,593,000 |
| 2008/04/16 | 372 | 384 | 370 | 382 | 3,737,000 |
| 2008/04/15 | 368 | 372 | 363 | 368 | 3,655,000 |
| 2008/04/14 | 360 | 371 | 359 | 368 | 3,172,000 |
| 2008/04/11 | 373 | 376 | 364 | 375 | 5,453,000 |
| 2008/04/10 | 377 | 381 | 369 | 372 | 4,415,000 |
| 2008/04/09 | 375 | 378 | 371 | 377 | 4,188,000 |
| 2008/04/08 | 382 | 384 | 373 | 376 | 3,586,000 |
| 2008/04/07 | 379 | 391 | 373 | 390 | 7,533,000 |
| 2008/04/04 | 397 | 397 | 382 | 383 | 13,036,000 |
| 2008/04/03 | 423 | 429 | 419 | 424 | 5,072,000 |
| 2008/04/02 | 425 | 426 | 419 | 425 | 3,717,000 |
| 2008/04/01 | 410 | 416 | 404 | 409 | 4,050,000 |
| 2008/03/31 | 417 | 417 | 397 | 405 | 4,393,000 |
| 2008/03/28 | 415 | 424 | 410 | 423 | 6,882,000 |
| 2008/03/27 | 412 | 416 | 404 | 415 | 4,673,000 |
| 2008/03/26 | 399 | 415 | 398 | 412 | 5,096,000 |
| 2008/03/25 | 399 | 414 | 399 | 408 | 5,308,000 |
| 2008/03/24 | 385 | 395 | 380 | 392 | 3,313,000 |
| 2008/03/21 | 373 | 389 | 372 | 389 | 3,457,000 |
| 2008/03/19 | 372 | 378 | 364 | 369 | 4,982,000 |
| 2008/03/18 | 351 | 358 | 348 | 358 | 4,966,000 |
| 2008/03/17 | 352 | 357 | 343 | 350 | 5,938,000 |
| 2008/03/14 | 378 | 380 | 361 | 365 | 9,078,000 |
| 2008/03/13 | 393 | 393 | 373 | 378 | 5,888,000 |
| 2008/03/12 | 396 | 399 | 391 | 392 | 5,457,000 |
| 2008/03/11 | 346 | 371 | 346 | 371 | 6,355,000 |
| 2008/03/10 | 372 | 373 | 351 | 354 | 5,770,000 |
| 2008/03/07 | 378 | 383 | 372 | 377 | 5,266,000 |
| 2008/03/06 | 385 | 398 | 382 | 393 | 5,327,000 |
| 2008/03/05 | 382 | 387 | 377 | 380 | 3,394,000 |
| 2008/03/04 | 385 | 387 | 376 | 382 | 5,053,000 |
| 2008/03/03 | 396 | 396 | 381 | 381 | 3,706,000 |
| 2008/02/29 | 407 | 407 | 399 | 406 | 3,463,000 |
| 2008/02/28 | 400 | 417 | 399 | 413 | 3,677,000 |
| 2008/02/27 | 406 | 418 | 405 | 410 | 4,328,000 |
| 2008/02/26 | 408 | 410 | 401 | 401 | 3,132,000 |
| 2008/02/25 | 393 | 404 | 392 | 402 | 3,900,000 |
| 2008/02/22 | 381 | 384 | 376 | 379 | 5,603,000 |
| 2008/02/21 | 384 | 403 | 383 | 398 | 8,328,000 |
| 2008/02/20 | 410 | 411 | 375 | 377 | 9,532,000 |
| 2008/02/19 | 412 | 416 | 403 | 412 | 9,266,000 |
| 2008/02/18 | 372 | 391 | 372 | 387 | 3,161,000 |
| 2008/02/15 | 364 | 370 | 355 | 370 | 4,871,000 |
| 2008/02/14 | 360 | 374 | 360 | 374 | 3,327,000 |
| 2008/02/13 | 351 | 361 | 351 | 352 | 4,166,000 |
| 2008/02/12 | 342 | 351 | 339 | 350 | 3,918,000 |
| 2008/02/08 | 360 | 361 | 340 | 341 | 6,424,000 |
| 2008/02/07 | 368 | 369 | 353 | 365 | 3,538,000 |
| 2008/02/06 | 374 | 378 | 363 | 363 | 6,998,000 |
| 2008/02/05 | 369 | 389 | 367 | 385 | 4,480,000 |
| 2008/02/04 | 367 | 378 | 364 | 372 | 3,871,000 |
| 2008/02/01 | 354 | 366 | 350 | 362 | 5,908,000 |
| 2008/01/31 | 343 | 357 | 340 | 356 | 4,826,000 |
| 2008/01/30 | 335 | 352 | 329 | 342 | 8,491,000 |
| 2008/01/29 | 345 | 347 | 337 | 343 | 6,688,000 |
| 2008/01/28 | 339 | 342 | 319 | 325 | 5,394,000 |
| 2008/01/25 | 344 | 357 | 343 | 354 | 4,227,000 |
| 2008/01/24 | 320 | 333 | 320 | 329 | 4,188,000 |
| 2008/01/23 | 320 | 324 | 310 | 315 | 6,267,000 |
| 2008/01/22 | 307 | 312 | 294 | 295 | 5,686,000 |
| 2008/01/21 | 339 | 344 | 320 | 323 | 3,491,000 |
| 2008/01/18 | 326 | 347 | 321 | 344 | 6,619,000 |
| 2008/01/17 | 314 | 333 | 313 | 326 | 6,378,000 |
| 2008/01/16 | 322 | 327 | 301 | 304 | 6,517,000 |
| 2008/01/15 | 344 | 353 | 332 | 332 | 3,564,000 |
| 2008/01/11 | 361 | 364 | 344 | 345 | 5,424,000 |
| 2008/01/10 | 368 | 376 | 363 | 364 | 3,064,000 |
| 2008/01/09 | 356 | 373 | 352 | 371 | 5,159,000 |
| 2008/01/08 | 355 | 360 | 348 | 360 | 4,386,000 |
| 2008/01/07 | 360 | 362 | 354 | 355 | 4,282,000 |
| 2008/01/04 | 378 | 378 | 355 | 365 | 3,150,000 |