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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,260 | 6,320 | 6,230 | 6,280 | 456,100 |
| 2021/12/29 | 6,350 | 6,410 | 6,280 | 6,320 | 680,200 |
| 2021/12/28 | 6,230 | 6,340 | 6,210 | 6,340 | 580,400 |
| 2021/12/27 | 6,200 | 6,210 | 6,110 | 6,150 | 234,400 |
| 2021/12/24 | 6,190 | 6,210 | 6,150 | 6,170 | 209,600 |
| 2021/12/23 | 6,100 | 6,190 | 6,070 | 6,190 | 289,500 |
| 2021/12/22 | 6,140 | 6,150 | 6,060 | 6,100 | 451,800 |
| 2021/12/21 | 6,060 | 6,100 | 5,950 | 6,070 | 529,400 |
| 2021/12/20 | 6,100 | 6,160 | 5,870 | 5,900 | 718,100 |
| 2021/12/17 | 6,120 | 6,190 | 6,080 | 6,130 | 718,200 |
| 2021/12/16 | 6,250 | 6,250 | 6,160 | 6,200 | 537,800 |
| 2021/12/15 | 5,980 | 6,100 | 5,930 | 6,050 | 353,600 |
| 2021/12/14 | 6,070 | 6,140 | 6,000 | 6,010 | 446,000 |
| 2021/12/13 | 6,190 | 6,220 | 6,100 | 6,110 | 656,500 |
| 2021/12/10 | 6,080 | 6,190 | 6,060 | 6,100 | 681,200 |
| 2021/12/09 | 6,120 | 6,130 | 6,010 | 6,090 | 629,800 |
| 2021/12/08 | 6,100 | 6,130 | 6,000 | 6,110 | 706,800 |
| 2021/12/07 | 5,880 | 6,010 | 5,870 | 5,980 | 503,400 |
| 2021/12/06 | 5,920 | 5,960 | 5,820 | 5,880 | 375,400 |
| 2021/12/03 | 5,890 | 5,910 | 5,760 | 5,910 | 552,900 |
| 2021/12/02 | 5,840 | 5,930 | 5,770 | 5,800 | 725,200 |
| 2021/12/01 | 5,890 | 5,980 | 5,850 | 5,950 | 764,000 |
| 2021/11/30 | 6,120 | 6,120 | 5,930 | 5,940 | 1,399,300 |
| 2021/11/29 | 5,950 | 6,130 | 5,930 | 6,020 | 773,200 |
| 2021/11/26 | 6,090 | 6,100 | 5,940 | 6,000 | 782,700 |
| 2021/11/25 | 5,990 | 6,120 | 5,930 | 6,100 | 808,000 |
| 2021/11/24 | 5,950 | 5,990 | 5,850 | 5,890 | 380,900 |
| 2021/11/22 | 6,000 | 6,020 | 5,950 | 6,010 | 338,200 |
| 2021/11/19 | 5,940 | 6,080 | 5,930 | 6,080 | 466,900 |
| 2021/11/18 | 5,920 | 5,980 | 5,890 | 5,930 | 474,200 |
| 2021/11/17 | 5,850 | 6,020 | 5,790 | 5,930 | 1,197,500 |
| 2021/11/16 | 5,800 | 5,820 | 5,730 | 5,780 | 472,900 |
| 2021/11/15 | 5,840 | 5,880 | 5,750 | 5,790 | 339,200 |
| 2021/11/12 | 5,760 | 5,850 | 5,760 | 5,820 | 433,200 |
| 2021/11/11 | 5,680 | 5,760 | 5,660 | 5,760 | 361,900 |
| 2021/11/10 | 5,610 | 5,730 | 5,590 | 5,670 | 404,400 |
| 2021/11/09 | 5,730 | 5,740 | 5,580 | 5,620 | 490,700 |
| 2021/11/08 | 5,790 | 5,800 | 5,660 | 5,710 | 360,300 |
| 2021/11/05 | 5,780 | 5,820 | 5,710 | 5,760 | 528,000 |
| 2021/11/04 | 5,570 | 5,780 | 5,570 | 5,780 | 748,400 |
| 2021/11/02 | 5,560 | 5,640 | 5,510 | 5,550 | 614,400 |
| 2021/11/01 | 5,650 | 5,720 | 5,540 | 5,620 | 781,400 |
| 2021/10/29 | 5,350 | 5,550 | 5,330 | 5,550 | 2,401,900 |
| 2021/10/28 | 4,810 | 4,990 | 4,810 | 4,965 | 746,400 |
| 2021/10/27 | 5,040 | 5,080 | 5,020 | 5,050 | 272,600 |
| 2021/10/26 | 5,090 | 5,130 | 5,060 | 5,080 | 293,700 |
| 2021/10/25 | 4,990 | 5,090 | 4,980 | 5,050 | 348,400 |
| 2021/10/22 | 4,965 | 5,120 | 4,955 | 5,040 | 398,400 |
| 2021/10/21 | 5,060 | 5,120 | 5,010 | 5,010 | 363,000 |
| 2021/10/20 | 5,200 | 5,220 | 5,110 | 5,130 | 360,700 |
| 2021/10/19 | 5,080 | 5,180 | 5,070 | 5,160 | 499,600 |
| 2021/10/18 | 5,070 | 5,100 | 5,030 | 5,090 | 355,500 |
| 2021/10/15 | 4,930 | 5,040 | 4,915 | 5,020 | 567,800 |
| 2021/10/14 | 4,720 | 4,845 | 4,715 | 4,845 | 543,900 |
| 2021/10/13 | 4,740 | 4,775 | 4,710 | 4,725 | 392,400 |
| 2021/10/12 | 4,800 | 4,815 | 4,765 | 4,775 | 369,200 |
| 2021/10/11 | 4,785 | 4,865 | 4,785 | 4,820 | 490,400 |
| 2021/10/08 | 4,760 | 4,870 | 4,750 | 4,810 | 549,800 |
| 2021/10/07 | 4,715 | 4,805 | 4,705 | 4,720 | 645,100 |
| 2021/10/06 | 4,800 | 4,860 | 4,665 | 4,700 | 728,100 |
| 2021/10/05 | 4,800 | 4,830 | 4,580 | 4,730 | 1,114,400 |
| 2021/10/04 | 5,050 | 5,050 | 4,865 | 4,915 | 592,800 |
| 2021/10/01 | 5,040 | 5,090 | 4,975 | 4,980 | 818,900 |
| 2021/09/30 | 5,160 | 5,180 | 5,050 | 5,110 | 986,300 |
| 2021/09/29 | 5,090 | 5,150 | 5,050 | 5,150 | 751,200 |
| 2021/09/28 | 5,180 | 5,220 | 5,100 | 5,190 | 492,600 |
| 2021/09/27 | 5,230 | 5,270 | 5,190 | 5,220 | 520,300 |
| 2021/09/24 | 5,250 | 5,250 | 5,180 | 5,220 | 429,900 |
| 2021/09/22 | 5,110 | 5,130 | 5,050 | 5,060 | 369,800 |
| 2021/09/21 | 5,020 | 5,170 | 5,020 | 5,130 | 460,900 |
| 2021/09/17 | 5,150 | 5,240 | 5,130 | 5,180 | 628,200 |
| 2021/09/16 | 5,280 | 5,280 | 5,100 | 5,160 | 681,400 |
| 2021/09/15 | 5,260 | 5,280 | 5,200 | 5,250 | 448,900 |
| 2021/09/14 | 5,320 | 5,350 | 5,250 | 5,340 | 633,300 |
| 2021/09/13 | 5,190 | 5,290 | 5,170 | 5,280 | 521,900 |
| 2021/09/10 | 5,210 | 5,290 | 5,180 | 5,290 | 736,500 |
| 2021/09/09 | 5,230 | 5,280 | 5,180 | 5,220 | 589,800 |
| 2021/09/08 | 5,110 | 5,280 | 5,080 | 5,280 | 1,019,900 |
| 2021/09/07 | 5,010 | 5,110 | 4,990 | 5,100 | 837,300 |
| 2021/09/06 | 4,980 | 4,990 | 4,925 | 4,955 | 530,100 |
| 2021/09/03 | 4,825 | 4,930 | 4,820 | 4,910 | 494,400 |
| 2021/09/02 | 4,890 | 4,925 | 4,795 | 4,845 | 457,700 |
| 2021/09/01 | 4,770 | 4,880 | 4,750 | 4,875 | 699,900 |
| 2021/08/31 | 4,710 | 4,790 | 4,685 | 4,765 | 671,800 |
| 2021/08/30 | 4,790 | 4,790 | 4,735 | 4,780 | 487,500 |
| 2021/08/27 | 4,680 | 4,725 | 4,655 | 4,670 | 357,800 |
| 2021/08/26 | 4,760 | 4,760 | 4,655 | 4,680 | 731,400 |
| 2021/08/25 | 4,635 | 4,660 | 4,595 | 4,640 | 407,800 |
| 2021/08/24 | 4,520 | 4,615 | 4,510 | 4,540 | 488,400 |
| 2021/08/23 | 4,465 | 4,515 | 4,440 | 4,465 | 479,700 |
| 2021/08/20 | 4,450 | 4,475 | 4,370 | 4,400 | 633,100 |
| 2021/08/19 | 4,535 | 4,630 | 4,495 | 4,505 | 1,050,000 |
| 2021/08/18 | 4,560 | 4,660 | 4,520 | 4,625 | 560,200 |
| 2021/08/17 | 4,720 | 4,730 | 4,600 | 4,605 | 485,600 |
| 2021/08/16 | 4,720 | 4,745 | 4,640 | 4,690 | 646,100 |
| 2021/08/13 | 4,860 | 4,880 | 4,815 | 4,820 | 413,000 |
| 2021/08/12 | 4,890 | 4,985 | 4,880 | 4,880 | 336,300 |
| 2021/08/11 | 5,020 | 5,040 | 4,945 | 4,960 | 404,700 |
| 2021/08/10 | 5,030 | 5,110 | 4,995 | 4,995 | 304,500 |
| 2021/08/06 | 4,950 | 5,050 | 4,940 | 5,010 | 336,300 |
| 2021/08/05 | 4,930 | 4,980 | 4,930 | 4,950 | 237,500 |
| 2021/08/04 | 4,930 | 4,995 | 4,920 | 4,955 | 315,500 |
| 2021/08/03 | 4,870 | 4,990 | 4,860 | 4,955 | 625,900 |
| 2021/08/02 | 4,810 | 4,895 | 4,725 | 4,895 | 737,100 |
| 2021/07/30 | 4,855 | 4,945 | 4,680 | 4,760 | 1,886,800 |
| 2021/07/29 | 5,110 | 5,200 | 5,070 | 5,200 | 641,600 |
| 2021/07/28 | 5,100 | 5,140 | 5,040 | 5,070 | 390,800 |
| 2021/07/27 | 5,150 | 5,190 | 5,130 | 5,160 | 336,700 |
| 2021/07/26 | 5,150 | 5,160 | 5,090 | 5,140 | 341,100 |
| 2021/07/21 | 5,070 | 5,110 | 5,040 | 5,060 | 530,900 |
| 2021/07/20 | 4,960 | 5,030 | 4,945 | 4,950 | 482,300 |
| 2021/07/19 | 5,040 | 5,050 | 5,010 | 5,030 | 312,300 |
| 2021/07/16 | 5,050 | 5,130 | 5,040 | 5,100 | 499,300 |
| 2021/07/15 | 5,220 | 5,240 | 5,100 | 5,120 | 537,900 |
| 2021/07/14 | 5,180 | 5,280 | 5,150 | 5,220 | 452,000 |
| 2021/07/13 | 5,200 | 5,240 | 5,180 | 5,240 | 508,100 |
| 2021/07/12 | 5,160 | 5,230 | 5,140 | 5,230 | 549,100 |
| 2021/07/09 | 4,950 | 5,020 | 4,890 | 5,010 | 739,400 |
| 2021/07/08 | 5,120 | 5,130 | 5,050 | 5,050 | 505,800 |
| 2021/07/07 | 5,140 | 5,160 | 5,110 | 5,120 | 520,400 |
| 2021/07/06 | 5,230 | 5,280 | 5,180 | 5,220 | 294,100 |
| 2021/07/05 | 5,180 | 5,250 | 5,160 | 5,230 | 354,900 |
| 2021/07/02 | 5,130 | 5,220 | 5,110 | 5,190 | 517,900 |
| 2021/07/01 | 5,200 | 5,210 | 5,130 | 5,160 | 422,800 |
| 2021/06/30 | 5,240 | 5,260 | 5,190 | 5,190 | 328,500 |
| 2021/06/29 | 5,180 | 5,220 | 5,150 | 5,190 | 385,200 |
| 2021/06/28 | 5,250 | 5,260 | 5,220 | 5,250 | 311,700 |
| 2021/06/25 | 5,300 | 5,300 | 5,210 | 5,250 | 504,300 |
| 2021/06/24 | 5,260 | 5,280 | 5,230 | 5,280 | 360,400 |
| 2021/06/23 | 5,220 | 5,280 | 5,200 | 5,250 | 534,500 |
| 2021/06/22 | 5,210 | 5,290 | 5,190 | 5,260 | 453,000 |
| 2021/06/21 | 5,110 | 5,200 | 5,060 | 5,090 | 698,900 |
| 2021/06/18 | 5,280 | 5,280 | 5,210 | 5,250 | 678,500 |
| 2021/06/17 | 5,180 | 5,300 | 5,150 | 5,260 | 514,000 |
| 2021/06/16 | 5,100 | 5,190 | 5,090 | 5,190 | 388,900 |
| 2021/06/15 | 5,160 | 5,180 | 5,120 | 5,160 | 436,900 |
| 2021/06/14 | 5,170 | 5,180 | 5,090 | 5,150 | 278,400 |
| 2021/06/11 | 5,130 | 5,180 | 5,090 | 5,130 | 515,700 |
| 2021/06/10 | 5,160 | 5,180 | 5,110 | 5,130 | 452,600 |
| 2021/06/09 | 5,230 | 5,230 | 5,120 | 5,170 | 416,200 |
| 2021/06/08 | 5,290 | 5,330 | 5,250 | 5,280 | 383,500 |
| 2021/06/07 | 5,360 | 5,380 | 5,310 | 5,330 | 373,500 |
| 2021/06/04 | 5,250 | 5,300 | 5,190 | 5,300 | 535,000 |
| 2021/06/03 | 5,180 | 5,240 | 5,170 | 5,230 | 434,600 |
| 2021/06/02 | 5,210 | 5,270 | 5,170 | 5,230 | 558,900 |
| 2021/06/01 | 5,150 | 5,190 | 5,090 | 5,170 | 324,200 |
| 2021/05/31 | 5,150 | 5,150 | 5,050 | 5,130 | 474,200 |
| 2021/05/28 | 5,150 | 5,200 | 5,120 | 5,190 | 598,400 |
| 2021/05/27 | 5,090 | 5,140 | 5,030 | 5,070 | 725,900 |
| 2021/05/26 | 5,010 | 5,120 | 5,000 | 5,100 | 456,600 |
| 2021/05/25 | 5,080 | 5,100 | 5,020 | 5,060 | 343,100 |
| 2021/05/24 | 4,990 | 5,110 | 4,975 | 5,050 | 344,800 |
| 2021/05/21 | 5,070 | 5,090 | 4,985 | 5,030 | 447,200 |
| 2021/05/20 | 4,885 | 5,070 | 4,880 | 5,040 | 696,900 |
| 2021/05/19 | 4,795 | 4,895 | 4,795 | 4,895 | 770,900 |
| 2021/05/18 | 4,805 | 4,870 | 4,755 | 4,830 | 574,600 |
| 2021/05/17 | 4,905 | 4,910 | 4,760 | 4,805 | 511,900 |
| 2021/05/14 | 4,910 | 4,930 | 4,820 | 4,845 | 559,400 |
| 2021/05/13 | 4,840 | 4,910 | 4,815 | 4,840 | 747,700 |
| 2021/05/12 | 5,060 | 5,100 | 4,830 | 4,925 | 980,900 |
| 2021/05/11 | 5,110 | 5,150 | 4,960 | 4,990 | 537,700 |
| 2021/05/10 | 5,100 | 5,190 | 5,100 | 5,150 | 438,100 |
| 2021/05/07 | 5,070 | 5,170 | 5,040 | 5,110 | 752,000 |
| 2021/05/06 | 4,980 | 5,120 | 4,950 | 5,050 | 905,800 |
| 2021/04/30 | 5,180 | 5,230 | 4,970 | 4,975 | 1,175,500 |
| 2021/04/28 | 5,120 | 5,270 | 5,080 | 5,260 | 2,261,600 |
| 2021/04/27 | 4,770 | 4,790 | 4,645 | 4,670 | 754,300 |
| 2021/04/26 | 4,800 | 4,820 | 4,745 | 4,800 | 561,200 |
| 2021/04/23 | 4,780 | 4,805 | 4,740 | 4,770 | 501,800 |
| 2021/04/22 | 4,780 | 4,840 | 4,765 | 4,840 | 425,200 |
| 2021/04/21 | 4,730 | 4,755 | 4,665 | 4,685 | 721,400 |
| 2021/04/20 | 4,820 | 4,855 | 4,755 | 4,855 | 704,000 |
| 2021/04/19 | 4,905 | 4,970 | 4,865 | 4,945 | 461,100 |
| 2021/04/16 | 4,950 | 4,960 | 4,860 | 4,895 | 376,600 |
| 2021/04/15 | 4,970 | 5,030 | 4,910 | 4,930 | 423,400 |
| 2021/04/14 | 5,030 | 5,030 | 4,940 | 4,975 | 534,800 |
| 2021/04/13 | 5,010 | 5,060 | 4,925 | 5,000 | 812,300 |
| 2021/04/12 | 5,100 | 5,150 | 5,020 | 5,050 | 684,600 |
| 2021/04/09 | 4,960 | 5,110 | 4,950 | 5,080 | 1,181,300 |
| 2021/04/08 | 4,940 | 4,995 | 4,875 | 4,945 | 1,122,100 |
| 2021/04/07 | 4,685 | 4,870 | 4,670 | 4,870 | 1,005,400 |
| 2021/04/06 | 4,715 | 4,750 | 4,640 | 4,660 | 445,900 |
| 2021/04/05 | 4,685 | 4,695 | 4,640 | 4,680 | 363,500 |
| 2021/04/02 | 4,715 | 4,740 | 4,660 | 4,675 | 312,100 |
| 2021/04/01 | 4,670 | 4,685 | 4,600 | 4,645 | 452,000 |
| 2021/03/31 | 4,680 | 4,745 | 4,605 | 4,610 | 638,900 |
| 2021/03/30 | 4,655 | 4,710 | 4,620 | 4,710 | 391,800 |
| 2021/03/29 | 4,740 | 4,750 | 4,625 | 4,675 | 594,600 |
| 2021/03/26 | 4,720 | 4,745 | 4,665 | 4,695 | 610,500 |
| 2021/03/25 | 4,545 | 4,695 | 4,540 | 4,675 | 508,000 |
| 2021/03/24 | 4,570 | 4,600 | 4,495 | 4,510 | 548,400 |
| 2021/03/23 | 4,725 | 4,735 | 4,625 | 4,625 | 477,400 |
| 2021/03/22 | 4,760 | 4,780 | 4,680 | 4,725 | 448,300 |
| 2021/03/19 | 4,735 | 4,840 | 4,725 | 4,815 | 630,700 |
| 2021/03/18 | 4,850 | 4,855 | 4,740 | 4,790 | 733,200 |
| 2021/03/17 | 4,765 | 4,845 | 4,750 | 4,800 | 449,400 |
| 2021/03/16 | 4,820 | 4,840 | 4,720 | 4,775 | 487,100 |
| 2021/03/15 | 4,820 | 4,860 | 4,765 | 4,800 | 563,000 |
| 2021/03/12 | 4,710 | 4,830 | 4,625 | 4,820 | 1,319,100 |
| 2021/03/11 | 4,480 | 4,665 | 4,475 | 4,645 | 907,900 |
| 2021/03/10 | 4,445 | 4,525 | 4,435 | 4,490 | 582,700 |
| 2021/03/09 | 4,420 | 4,435 | 4,360 | 4,385 | 401,100 |
| 2021/03/08 | 4,485 | 4,505 | 4,400 | 4,405 | 403,700 |
| 2021/03/05 | 4,515 | 4,515 | 4,355 | 4,440 | 678,800 |
| 2021/03/04 | 4,520 | 4,580 | 4,440 | 4,510 | 513,000 |
| 2021/03/03 | 4,620 | 4,630 | 4,560 | 4,610 | 581,400 |
| 2021/03/02 | 4,625 | 4,645 | 4,530 | 4,600 | 663,500 |
| 2021/03/01 | 4,490 | 4,605 | 4,435 | 4,595 | 524,600 |
| 2021/02/26 | 4,490 | 4,510 | 4,415 | 4,420 | 677,700 |
| 2021/02/25 | 4,630 | 4,645 | 4,540 | 4,575 | 484,600 |
| 2021/02/24 | 4,690 | 4,695 | 4,515 | 4,530 | 670,200 |
| 2021/02/22 | 4,645 | 4,710 | 4,615 | 4,665 | 449,600 |
| 2021/02/19 | 4,530 | 4,610 | 4,530 | 4,600 | 560,300 |
| 2021/02/18 | 4,640 | 4,660 | 4,510 | 4,535 | 604,200 |
| 2021/02/17 | 4,580 | 4,650 | 4,580 | 4,635 | 670,200 |
| 2021/02/16 | 4,545 | 4,590 | 4,520 | 4,555 | 542,100 |
| 2021/02/15 | 4,520 | 4,555 | 4,500 | 4,545 | 429,100 |
| 2021/02/12 | 4,435 | 4,500 | 4,405 | 4,490 | 580,800 |
| 2021/02/10 | 4,260 | 4,405 | 4,260 | 4,390 | 611,500 |
| 2021/02/09 | 4,360 | 4,385 | 4,270 | 4,285 | 593,900 |
| 2021/02/08 | 4,435 | 4,435 | 4,340 | 4,360 | 619,900 |
| 2021/02/05 | 4,410 | 4,445 | 4,360 | 4,440 | 550,500 |
| 2021/02/04 | 4,375 | 4,385 | 4,325 | 4,370 | 405,600 |
| 2021/02/03 | 4,415 | 4,450 | 4,330 | 4,400 | 595,900 |
| 2021/02/02 | 4,395 | 4,460 | 4,385 | 4,415 | 907,000 |
| 2021/02/01 | 4,180 | 4,390 | 4,180 | 4,345 | 924,300 |
| 2021/01/29 | 4,290 | 4,460 | 4,155 | 4,165 | 1,997,300 |
| 2021/01/28 | 4,000 | 4,110 | 3,990 | 4,080 | 945,300 |
| 2021/01/27 | 4,085 | 4,120 | 4,060 | 4,095 | 559,200 |
| 2021/01/26 | 4,150 | 4,160 | 4,065 | 4,070 | 467,300 |
| 2021/01/25 | 4,030 | 4,170 | 4,030 | 4,150 | 1,090,800 |
| 2021/01/22 | 4,055 | 4,080 | 4,025 | 4,055 | 675,300 |
| 2021/01/21 | 4,070 | 4,125 | 4,040 | 4,055 | 560,600 |
| 2021/01/20 | 4,070 | 4,130 | 4,025 | 4,060 | 633,500 |
| 2021/01/19 | 4,000 | 4,120 | 3,995 | 4,075 | 712,700 |
| 2021/01/18 | 4,010 | 4,040 | 3,965 | 4,030 | 510,000 |
| 2021/01/15 | 4,105 | 4,155 | 4,035 | 4,075 | 809,500 |
| 2021/01/14 | 4,165 | 4,205 | 4,120 | 4,165 | 694,800 |
| 2021/01/13 | 4,155 | 4,195 | 4,145 | 4,185 | 587,300 |
| 2021/01/12 | 4,040 | 4,210 | 4,030 | 4,185 | 1,187,900 |
| 2021/01/08 | 3,950 | 4,010 | 3,925 | 3,990 | 1,024,300 |
| 2021/01/07 | 3,880 | 3,975 | 3,875 | 3,915 | 951,300 |
| 2021/01/06 | 3,830 | 3,875 | 3,800 | 3,815 | 571,200 |
| 2021/01/05 | 3,710 | 3,830 | 3,700 | 3,810 | 607,400 |
| 2021/01/04 | 3,720 | 3,730 | 3,650 | 3,720 | 353,200 |