6504 富士電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-224,9655,1204,9555,040398,4005,040
2021-10-215,0605,1205,0105,010363,0005,010
2021-10-205,2005,2205,1105,130360,7005,130
2021-10-195,0805,1805,0705,160499,6005,160
2021-10-185,0705,1005,0305,090355,5005,090
2021-10-154,9305,0404,9155,020567,8005,020
2021-10-144,7204,8454,7154,845543,9004,845
2021-10-134,7404,7754,7104,725392,4004,725
2021-10-124,8004,8154,7654,775369,2004,775
2021-10-114,7854,8654,7854,820490,4004,820
2021-10-084,7604,8704,7504,810549,8004,810
2021-10-074,7154,8054,7054,720645,1004,720
2021-10-064,8004,8604,6654,700728,1004,700
2021-10-054,8004,8304,5804,7301,114,4004,730
2021-10-045,0505,0504,8654,915592,8004,915
2021-10-015,0405,0904,9754,980818,9004,980
2021-09-305,1605,1805,0505,110986,3005,110
2021-09-295,0905,1505,0505,150751,2005,150
2021-09-285,1805,2205,1005,190492,6005,190
2021-09-275,2305,2705,1905,220520,3005,220
2021-09-245,2505,2505,1805,220429,9005,220
2021-09-225,1105,1305,0505,060369,8005,060
2021-09-215,0205,1705,0205,130460,9005,130
2021-09-175,1505,2405,1305,180628,2005,180
2021-09-165,2805,2805,1005,160681,4005,160
2021-09-155,2605,2805,2005,250448,9005,250
2021-09-145,3205,3505,2505,340633,3005,340
2021-09-135,1905,2905,1705,280521,9005,280
2021-09-105,2105,2905,1805,290736,5005,290
2021-09-095,2305,2805,1805,220589,8005,220
2021-09-085,1105,2805,0805,2801,019,9005,280
2021-09-075,0105,1104,9905,100837,3005,100
2021-09-064,9804,9904,9254,955530,1004,955
2021-09-034,8254,9304,8204,910494,4004,910
2021-09-024,8904,9254,7954,845457,7004,845
2021-09-014,7704,8804,7504,875699,9004,875
2021-08-314,7104,7904,6854,765671,8004,765
2021-08-304,7904,7904,7354,780487,5004,780
2021-08-274,6804,7254,6554,670357,8004,670
2021-08-264,7604,7604,6554,680731,4004,680
2021-08-254,6354,6604,5954,640407,8004,640
2021-08-244,5204,6154,5104,540488,4004,540
2021-08-234,4654,5154,4404,465479,7004,465
2021-08-204,4504,4754,3704,400633,1004,400
2021-08-194,5354,6304,4954,5051,050,0004,505
2021-08-184,5604,6604,5204,625560,2004,625
2021-08-174,7204,7304,6004,605485,6004,605
2021-08-164,7204,7454,6404,690646,1004,690
2021-08-134,8604,8804,8154,820413,0004,820
2021-08-124,8904,9854,8804,880336,3004,880
2021-08-115,0205,0404,9454,960404,7004,960
2021-08-105,0305,1104,9954,995304,5004,995
2021-08-064,9505,0504,9405,010336,3005,010
2021-08-054,9304,9804,9304,950237,5004,950
2021-08-044,9304,9954,9204,955315,5004,955
2021-08-034,8704,9904,8604,955625,9004,955
2021-08-024,8104,8954,7254,895737,1004,895
2021-07-304,8554,9454,6804,7601,886,8004,760
2021-07-295,1105,2005,0705,200641,6005,200
2021-07-285,1005,1405,0405,070390,8005,070
2021-07-275,1505,1905,1305,160336,7005,160
2021-07-265,1505,1605,0905,140341,1005,140
2021-07-215,0705,1105,0405,060530,9005,060
2021-07-204,9605,0304,9454,950482,3004,950
2021-07-195,0405,0505,0105,030312,3005,030
2021-07-165,0505,1305,0405,100499,3005,100
2021-07-155,2205,2405,1005,120537,9005,120
2021-07-145,1805,2805,1505,220452,0005,220
2021-07-135,2005,2405,1805,240508,1005,240
2021-07-125,1605,2305,1405,230549,1005,230
2021-07-094,9505,0204,8905,010739,4005,010
2021-07-085,1205,1305,0505,050505,8005,050
2021-07-075,1405,1605,1105,120520,4005,120
2021-07-065,2305,2805,1805,220294,1005,220
2021-07-055,1805,2505,1605,230354,9005,230
2021-07-025,1305,2205,1105,190517,9005,190
2021-07-015,2005,2105,1305,160422,8005,160
2021-06-305,2405,2605,1905,190328,5005,190
2021-06-295,1805,2205,1505,190385,2005,190
2021-06-285,2505,2605,2205,250311,7005,250
2021-06-255,3005,3005,2105,250504,3005,250
2021-06-245,2605,2805,2305,280360,4005,280
2021-06-235,2205,2805,2005,250534,5005,250
2021-06-225,2105,2905,1905,260453,0005,260
2021-06-215,1105,2005,0605,090698,9005,090
2021-06-185,2805,2805,2105,250678,5005,250
2021-06-175,1805,3005,1505,260514,0005,260
2021-06-165,1005,1905,0905,190388,9005,190
2021-06-155,1605,1805,1205,160436,9005,160
2021-06-145,1705,1805,0905,150278,4005,150
2021-06-115,1305,1805,0905,130515,7005,130
2021-06-105,1605,1805,1105,130452,6005,130
2021-06-095,2305,2305,1205,170416,2005,170
2021-06-085,2905,3305,2505,280383,5005,280
2021-06-075,3605,3805,3105,330373,5005,330
2021-06-045,2505,3005,1905,300535,0005,300
2021-06-035,1805,2405,1705,230434,6005,230
2021-06-025,2105,2705,1705,230558,9005,230
2021-06-015,1505,1905,0905,170324,2005,170
2021-05-315,1505,1505,0505,130474,2005,130
2021-05-285,1505,2005,1205,190598,4005,190
2021-05-275,0905,1405,0305,070725,9005,070
2021-05-265,0105,1205,0005,100456,6005,100
2021-05-255,0805,1005,0205,060343,1005,060
2021-05-244,9905,1104,9755,050344,8005,050
2021-05-215,0705,0904,9855,030447,2005,030
2021-05-204,8855,0704,8805,040696,9005,040
2021-05-194,7954,8954,7954,895770,9004,895
2021-05-184,8054,8704,7554,830574,6004,830
2021-05-174,9054,9104,7604,805511,9004,805
2021-05-144,9104,9304,8204,845559,4004,845
2021-05-134,8404,9104,8154,840747,7004,840
2021-05-125,0605,1004,8304,925980,9004,925
2021-05-115,1105,1504,9604,990537,7004,990
2021-05-105,1005,1905,1005,150438,1005,150
2021-05-075,0705,1705,0405,110752,0005,110
2021-05-064,9805,1204,9505,050905,8005,050
2021-04-305,1805,2304,9704,9751,175,5004,975
2021-04-285,1205,2705,0805,2602,261,6005,260
2021-04-274,7704,7904,6454,670754,3004,670
2021-04-264,8004,8204,7454,800561,2004,800
2021-04-234,7804,8054,7404,770501,8004,770
2021-04-224,7804,8404,7654,840425,2004,840
2021-04-214,7304,7554,6654,685721,4004,685
2021-04-204,8204,8554,7554,855704,0004,855
2021-04-194,9054,9704,8654,945461,1004,945
2021-04-164,9504,9604,8604,895376,6004,895
2021-04-154,9705,0304,9104,930423,4004,930
2021-04-145,0305,0304,9404,975534,8004,975
2021-04-135,0105,0604,9255,000812,3005,000
2021-04-125,1005,1505,0205,050684,6005,050
2021-04-094,9605,1104,9505,0801,181,3005,080
2021-04-084,9404,9954,8754,9451,122,1004,945
2021-04-074,6854,8704,6704,8701,005,4004,870
2021-04-064,7154,7504,6404,660445,9004,660
2021-04-054,6854,6954,6404,680363,5004,680
2021-04-024,7154,7404,6604,675312,1004,675
2021-04-014,6704,6854,6004,645452,0004,645
2021-03-314,6804,7454,6054,610638,9004,610
2021-03-304,6554,7104,6204,710391,8004,710
2021-03-294,7404,7504,6254,675594,6004,675
2021-03-264,7204,7454,6654,695610,5004,695
2021-03-254,5454,6954,5404,675508,0004,675
2021-03-244,5704,6004,4954,510548,4004,510
2021-03-234,7254,7354,6254,625477,4004,625
2021-03-224,7604,7804,6804,725448,3004,725
2021-03-194,7354,8404,7254,815630,7004,815
2021-03-184,8504,8554,7404,790733,2004,790
2021-03-174,7654,8454,7504,800449,4004,800
2021-03-164,8204,8404,7204,775487,1004,775
2021-03-154,8204,8604,7654,800563,0004,800
2021-03-124,7104,8304,6254,8201,319,1004,820
2021-03-114,4804,6654,4754,645907,9004,645
2021-03-104,4454,5254,4354,490582,7004,490
2021-03-094,4204,4354,3604,385401,1004,385
2021-03-084,4854,5054,4004,405403,7004,405
2021-03-054,5154,5154,3554,440678,8004,440
2021-03-044,5204,5804,4404,510513,0004,510
2021-03-034,6204,6304,5604,610581,4004,610
2021-03-024,6254,6454,5304,600663,5004,600
2021-03-014,4904,6054,4354,595524,6004,595
2021-02-264,4904,5104,4154,420677,7004,420
2021-02-254,6304,6454,5404,575484,6004,575
2021-02-244,6904,6954,5154,530670,2004,530
2021-02-224,6454,7104,6154,665449,6004,665
2021-02-194,5304,6104,5304,600560,3004,600
2021-02-184,6404,6604,5104,535604,2004,535
2021-02-174,5804,6504,5804,635670,2004,635
2021-02-164,5454,5904,5204,555542,1004,555
2021-02-154,5204,5554,5004,545429,1004,545
2021-02-124,4354,5004,4054,490580,8004,490
2021-02-104,2604,4054,2604,390611,5004,390
2021-02-094,3604,3854,2704,285593,9004,285
2021-02-084,4354,4354,3404,360619,9004,360
2021-02-054,4104,4454,3604,440550,5004,440
2021-02-044,3754,3854,3254,370405,6004,370
2021-02-034,4154,4504,3304,400595,9004,400
2021-02-024,3954,4604,3854,415907,0004,415
2021-02-014,1804,3904,1804,345924,3004,345
2021-01-294,2904,4604,1554,1651,997,3004,165
2021-01-284,0004,1103,9904,080945,3004,080
2021-01-274,0854,1204,0604,095559,2004,095
2021-01-264,1504,1604,0654,070467,3004,070
2021-01-254,0304,1704,0304,1501,090,8004,150
2021-01-224,0554,0804,0254,055675,3004,055
2021-01-214,0704,1254,0404,055560,6004,055
2021-01-204,0704,1304,0254,060633,5004,060
2021-01-194,0004,1203,9954,075712,7004,075
2021-01-184,0104,0403,9654,030510,0004,030
2021-01-154,1054,1554,0354,075809,5004,075
2021-01-144,1654,2054,1204,165694,8004,165
2021-01-134,1554,1954,1454,185587,3004,185
2021-01-124,0404,2104,0304,1851,187,9004,185
2021-01-083,9504,0103,9253,9901,024,3003,990
2021-01-073,8803,9753,8753,915951,3003,915
2021-01-063,8303,8753,8003,815571,2003,815
2021-01-053,7103,8303,7003,810607,4003,810
2021-01-043,7203,7303,6503,720353,2003,720

分割・併合履歴 : [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株