6504 富士電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-125,9605,9805,8805,970707,3005,970
2022-08-105,8605,8905,7605,800532,0005,800
2022-08-095,9705,9905,8605,900498,7005,900
2022-08-085,9106,0105,9005,980372,4005,980
2022-08-055,9106,0105,8805,970461,8005,970
2022-08-045,9505,9805,8805,920711,3005,920
2022-08-035,9406,0505,9105,970562,4005,970
2022-08-025,8705,9705,8505,930851,4005,930
2022-08-016,0706,1305,9605,970949,8005,970
2022-07-296,0006,1205,8805,9701,643,1005,970
2022-07-285,8405,9005,7505,750853,5005,750
2022-07-275,6605,8005,6505,760670,8005,760
2022-07-265,6405,6905,6105,680373,9005,680
2022-07-255,6605,6805,5905,600638,5005,600
2022-07-225,6005,7505,5705,710734,8005,710
2022-07-215,5805,6605,5605,620517,9005,620
2022-07-205,5905,6405,5605,630656,7005,630
2022-07-195,4905,4905,4005,460750,2005,460
2022-07-155,4205,4805,3805,420644,7005,420
2022-07-145,3305,4405,3105,420543,6005,420
2022-07-135,3405,3705,2705,350633,4005,350
2022-07-125,4805,4805,2605,300723,9005,300
2022-07-115,5505,5705,4305,500411,0005,500
2022-07-085,4105,5305,4105,450639,3005,450
2022-07-075,3605,4205,2405,400753,3005,400
2022-07-065,2905,3605,2405,260487,8005,260
2022-07-055,4005,4605,3405,390713,6005,390
2022-07-045,3805,4005,2605,300623,0005,300
2022-07-015,6205,6905,2805,310965,3005,310
2022-06-305,7005,7605,5905,620832,9005,620
2022-06-295,7805,8205,7405,770561,3005,770
2022-06-285,7405,8405,6805,820655,0005,820
2022-06-275,5705,7405,5605,740622,4005,740
2022-06-245,3305,5005,2705,470716,7005,470
2022-06-235,3405,4705,2505,270645,6005,270
2022-06-225,7005,7005,4205,440498,1005,440
2022-06-215,5305,6205,4505,530547,2005,530
2022-06-205,7605,7705,4005,430584,8005,430
2022-06-175,6105,7105,5705,660768,7005,660
2022-06-165,8605,9305,7505,770377,9005,770
2022-06-155,8405,9005,7805,780398,1005,780
2022-06-145,8805,9305,8205,930390,9005,930
2022-06-136,0606,0905,9605,980454,1005,980
2022-06-106,2006,2206,1306,160521,3006,160
2022-06-096,3206,3706,2306,250612,9006,250
2022-06-086,3206,3906,2906,380535,6006,380
2022-06-076,2506,2906,2006,220361,9006,220
2022-06-066,1406,2406,1206,220328,8006,220
2022-06-036,3406,3406,1806,240482,3006,240
2022-06-026,1806,2706,1506,260530,4006,260
2022-06-016,0406,1906,0406,180557,2006,180
2022-05-316,0506,1406,0306,0901,028,5006,090
2022-05-305,8806,0405,8806,040654,5006,040
2022-05-275,8505,9005,8005,820380,8005,820
2022-05-265,8205,8505,7505,750376,0005,750
2022-05-255,8605,8905,8205,850373,1005,850
2022-05-245,9005,9505,8305,850368,3005,850
2022-05-235,9405,9405,8305,860393,3005,860
2022-05-205,7905,8405,7705,840359,3005,840
2022-05-195,6405,8105,6405,790483,0005,790
2022-05-185,9405,9405,7305,770711,1005,770
2022-05-175,7605,8505,6905,820591,7005,820
2022-05-165,7405,7405,6405,670378,7005,670
2022-05-135,6105,7505,5805,670440,1005,670
2022-05-125,4605,6205,4405,560648,5005,560
2022-05-115,6405,7105,5905,620446,2005,620
2022-05-105,5905,7405,5705,690741,5005,690
2022-05-095,7305,8105,7305,790666,1005,790
2022-05-065,6605,8905,6305,830844,3005,830
2022-05-025,6905,7905,5705,660721,2005,660
2022-04-285,8505,9105,6305,7501,406,6005,750
2022-04-275,4005,4505,3505,4501,088,9005,450
2022-04-265,6705,6905,5705,620414,5005,620
2022-04-255,6405,6905,5805,650623,2005,650
2022-04-225,6805,7805,6805,780442,2005,780
2022-04-215,6605,8505,6505,830650,2005,830
2022-04-205,7105,7105,5605,630512,0005,630
2022-04-195,5805,6405,5305,630452,1005,630
2022-04-185,5405,5605,4805,520403,2005,520
2022-04-155,5905,6705,5705,640437,8005,640
2022-04-145,5305,7105,5205,690788,9005,690
2022-04-135,3005,5305,2905,500814,7005,500
2022-04-125,4005,4405,2505,270963,4005,270
2022-04-115,4905,5705,4405,480703,6005,480
2022-04-085,6505,6905,4705,570944,6005,570
2022-04-075,7005,7305,5705,630748,4005,630
2022-04-065,9406,0005,8405,850596,9005,850
2022-04-056,1006,1306,0306,040407,4006,040
2022-04-046,0606,0805,9506,020403,2006,020
2022-04-016,0806,1306,0306,060471,4006,060
2022-03-316,0606,2106,0606,160547,2006,160
2022-03-306,2906,3106,0606,190759,0006,190
2022-03-296,2006,2806,1706,270547,1006,270
2022-03-286,2206,2406,1606,200301,0006,200
2022-03-256,2806,2906,1806,220635,9006,220
2022-03-246,0006,1806,0006,180391,5006,180
2022-03-236,0506,1706,0306,140814,3006,140
2022-03-226,0006,0105,9205,950648,3005,950
2022-03-185,9105,9905,8705,8701,008,1005,870
2022-03-176,0406,0505,8906,000647,4006,000
2022-03-165,7305,8805,7205,840505,1005,840
2022-03-155,6505,7705,6505,670595,5005,670
2022-03-145,5605,6905,5305,640618,3005,640
2022-03-115,5305,5305,3905,460572,2005,460
2022-03-105,5705,6305,5105,610704,8005,610
2022-03-095,2905,3605,2205,290735,1005,290
2022-03-085,3005,3905,1805,2001,259,0005,200
2022-03-075,6005,6105,3905,400873,9005,400
2022-03-045,8805,8805,6405,690659,1005,690
2022-03-036,0006,0505,8905,890476,4005,890
2022-03-025,8905,9605,8605,900424,7005,900
2022-03-015,9306,0205,9205,990446,6005,990
2022-02-285,8705,8805,7605,860594,3005,860
2022-02-255,7605,8605,7105,850449,7005,850
2022-02-245,7405,8305,6305,710578,5005,710
2022-02-225,9405,9705,7605,830602,2005,830
2022-02-215,9506,0905,9106,060314,9006,060
2022-02-186,0106,1306,0106,100382,8006,100
2022-02-176,2406,2606,0706,170496,5006,170
2022-02-166,1606,2906,1106,270560,6006,270
2022-02-156,1206,1505,9706,010536,1006,010
2022-02-145,9006,1605,8906,100620,4006,100
2022-02-105,9706,1105,9606,090801,8006,090
2022-02-095,9906,0005,9205,920654,7005,920
2022-02-085,9105,9805,8605,900560,4005,900
2022-02-076,0206,0305,8805,940521,7005,940
2022-02-046,0806,1505,9406,090570,3006,090
2022-02-036,1506,2106,0906,160649,5006,160
2022-02-026,1106,2706,0206,250797,3006,250
2022-02-016,1906,2206,0106,0901,027,8006,090
2022-01-315,8306,1605,7206,0901,305,9006,090
2022-01-285,7905,9905,7505,9301,789,0005,930
2022-01-275,7305,7505,3305,3701,353,4005,370
2022-01-265,4705,5805,3705,560934,2005,560
2022-01-255,6305,6405,3705,4601,008,2005,460
2022-01-245,5505,7005,5205,680635,1005,680
2022-01-215,6405,7105,5405,680790,3005,680
2022-01-205,7005,8105,5805,7401,140,2005,740
2022-01-196,0506,0605,6905,7001,211,9005,700
2022-01-186,2806,3306,1606,230450,6006,230
2022-01-176,2906,3006,1606,270405,1006,270
2022-01-146,2506,3006,1806,270650,2006,270
2022-01-136,1806,2906,1506,270688,8006,270
2022-01-126,2506,2606,1506,230537,5006,230
2022-01-116,2206,2406,1006,200660,6006,200
2022-01-076,2906,3306,1406,190588,9006,190
2022-01-066,3206,3306,1306,1901,045,1006,190
2022-01-056,4506,5006,4106,460500,9006,460
2022-01-046,4206,4306,3306,390451,6006,390

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