6504 富士電機(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 725 | 739 | 725 | 735 | 307,000 | 3,675 |
| 1991-12-27 | 751 | 754 | 720 | 725 | 298,000 | 3,625 |
| 1991-12-26 | 740 | 752 | 740 | 750 | 555,000 | 3,750 |
| 1991-12-25 | 750 | 754 | 740 | 750 | 322,000 | 3,750 |
| 1991-12-24 | 730 | 743 | 730 | 740 | 363,000 | 3,700 |
| 1991-12-20 | 729 | 743 | 723 | 735 | 444,000 | 3,675 |
| 1991-12-19 | 726 | 735 | 723 | 725 | 230,000 | 3,625 |
| 1991-12-18 | 719 | 739 | 705 | 730 | 325,000 | 3,650 |
| 1991-12-17 | 721 | 731 | 721 | 722 | 170,000 | 3,610 |
| 1991-12-16 | 745 | 745 | 731 | 731 | 694,000 | 3,655 |
| 1991-12-13 | 746 | 746 | 720 | 735 | 1,799,000 | 3,675 |
| 1991-12-12 | 720 | 726 | 712 | 716 | 616,000 | 3,580 |
| 1991-12-11 | 721 | 725 | 690 | 718 | 608,000 | 3,590 |
| 1991-12-10 | 733 | 740 | 720 | 733 | 389,000 | 3,665 |
| 1991-12-09 | 728 | 730 | 725 | 728 | 353,000 | 3,640 |
| 1991-12-06 | 745 | 745 | 730 | 738 | 617,000 | 3,690 |
| 1991-12-05 | 747 | 747 | 736 | 740 | 841,000 | 3,700 |
| 1991-12-04 | 734 | 755 | 734 | 750 | 1,161,000 | 3,750 |
| 1991-12-03 | 735 | 750 | 734 | 739 | 443,000 | 3,695 |
| 1991-12-02 | 742 | 743 | 734 | 734 | 250,000 | 3,670 |
| 1991-11-29 | 744 | 750 | 741 | 743 | 670,000 | 3,715 |
| 1991-11-28 | 754 | 754 | 741 | 744 | 663,000 | 3,720 |
| 1991-11-27 | 782 | 782 | 760 | 762 | 490,000 | 3,810 |
| 1991-11-26 | 755 | 785 | 754 | 780 | 389,000 | 3,900 |
| 1991-11-25 | 755 | 755 | 746 | 751 | 282,000 | 3,755 |
| 1991-11-22 | 753 | 760 | 750 | 755 | 561,000 | 3,775 |
| 1991-11-21 | 771 | 773 | 754 | 761 | 694,000 | 3,805 |
| 1991-11-20 | 765 | 785 | 765 | 770 | 317,000 | 3,850 |
| 1991-11-19 | 786 | 786 | 768 | 769 | 330,000 | 3,845 |
| 1991-11-18 | 770 | 777 | 765 | 776 | 365,000 | 3,880 |
| 1991-11-15 | 800 | 801 | 770 | 790 | 923,000 | 3,950 |
| 1991-11-14 | 800 | 807 | 780 | 800 | 808,000 | 4,000 |
| 1991-11-13 | 810 | 810 | 800 | 801 | 197,000 | 4,005 |
| 1991-11-12 | 798 | 815 | 798 | 800 | 370,000 | 4,000 |
| 1991-11-11 | 803 | 809 | 798 | 798 | 177,000 | 3,990 |
| 1991-11-08 | 810 | 816 | 807 | 808 | 455,000 | 4,040 |
| 1991-11-07 | 810 | 820 | 800 | 800 | 895,000 | 4,000 |
| 1991-11-06 | 833 | 834 | 820 | 820 | 177,000 | 4,100 |
| 1991-11-05 | 832 | 838 | 832 | 834 | 328,000 | 4,170 |
| 1991-11-01 | 838 | 840 | 827 | 840 | 511,000 | 4,200 |
| 1991-10-31 | 817 | 843 | 817 | 830 | 1,898,000 | 4,150 |
| 1991-10-30 | 831 | 834 | 820 | 827 | 421,000 | 4,135 |
| 1991-10-29 | 843 | 845 | 838 | 840 | 642,000 | 4,200 |
| 1991-10-28 | 848 | 848 | 831 | 834 | 461,000 | 4,170 |
| 1991-10-25 | 847 | 848 | 842 | 848 | 770,000 | 4,240 |
| 1991-10-24 | 836 | 851 | 835 | 843 | 2,178,000 | 4,215 |
| 1991-10-23 | 825 | 849 | 822 | 835 | 2,276,000 | 4,175 |
| 1991-10-22 | 801 | 835 | 800 | 826 | 1,807,000 | 4,130 |
| 1991-10-21 | 824 | 825 | 807 | 810 | 1,032,000 | 4,050 |
| 1991-10-18 | 800 | 828 | 797 | 820 | 2,293,000 | 4,100 |
| 1991-10-17 | 781 | 803 | 777 | 792 | 1,947,000 | 3,960 |
| 1991-10-16 | 780 | 787 | 770 | 771 | 568,000 | 3,855 |
| 1991-10-15 | 755 | 775 | 750 | 770 | 622,000 | 3,850 |
| 1991-10-14 | 754 | 764 | 751 | 755 | 433,000 | 3,775 |
| 1991-10-11 | 775 | 775 | 763 | 764 | 392,000 | 3,820 |
| 1991-10-09 | 780 | 784 | 772 | 780 | 658,000 | 3,900 |
| 1991-10-08 | 771 | 783 | 771 | 775 | 343,000 | 3,875 |
| 1991-10-07 | 795 | 795 | 780 | 780 | 155,000 | 3,900 |
| 1991-10-04 | 795 | 803 | 782 | 803 | 388,000 | 4,015 |
| 1991-10-03 | 795 | 810 | 795 | 805 | 374,000 | 4,025 |
| 1991-10-02 | 798 | 803 | 791 | 795 | 418,000 | 3,975 |
| 1991-10-01 | 780 | 799 | 775 | 791 | 395,000 | 3,955 |
| 1991-09-30 | 770 | 780 | 770 | 775 | 368,000 | 3,875 |
| 1991-09-27 | 780 | 790 | 769 | 771 | 840,000 | 3,855 |
| 1991-09-26 | 789 | 789 | 766 | 780 | 256,000 | 3,900 |
| 1991-09-25 | 780 | 790 | 780 | 789 | 180,000 | 3,945 |
| 1991-09-24 | 760 | 780 | 750 | 780 | 369,000 | 3,900 |
| 1991-09-20 | 761 | 784 | 760 | 765 | 843,000 | 3,825 |
| 1991-09-19 | 779 | 784 | 765 | 765 | 1,678,000 | 3,825 |
| 1991-09-18 | 767 | 785 | 767 | 771 | 2,571,000 | 3,855 |
| 1991-09-17 | 765 | 788 | 760 | 787 | 534,000 | 3,935 |
| 1991-09-13 | 762 | 778 | 735 | 735 | 2,631,000 | 3,675 |
| 1991-09-12 | 745 | 760 | 742 | 742 | 330,000 | 3,710 |
| 1991-09-11 | 742 | 769 | 742 | 745 | 245,000 | 3,725 |
| 1991-09-10 | 741 | 746 | 741 | 742 | 406,000 | 3,710 |
| 1991-09-09 | 778 | 778 | 741 | 741 | 522,000 | 3,705 |
| 1991-09-06 | 766 | 785 | 766 | 770 | 1,006,000 | 3,850 |
| 1991-09-05 | 770 | 771 | 761 | 766 | 500,000 | 3,830 |
| 1991-09-04 | 769 | 770 | 765 | 770 | 292,000 | 3,850 |
| 1991-09-03 | 778 | 778 | 760 | 769 | 200,000 | 3,845 |
| 1991-09-02 | 769 | 773 | 745 | 769 | 450,000 | 3,845 |
| 1991-08-30 | 744 | 762 | 744 | 759 | 662,000 | 3,795 |
| 1991-08-29 | 725 | 743 | 720 | 743 | 556,000 | 3,715 |
| 1991-08-28 | 725 | 730 | 715 | 721 | 427,000 | 3,605 |
| 1991-08-27 | 711 | 730 | 708 | 725 | 510,000 | 3,625 |
| 1991-08-26 | 721 | 730 | 708 | 711 | 403,000 | 3,555 |
| 1991-08-23 | 737 | 739 | 730 | 739 | 635,000 | 3,695 |
| 1991-08-22 | 748 | 748 | 735 | 736 | 784,000 | 3,680 |
| 1991-08-21 | 715 | 740 | 715 | 718 | 882,000 | 3,590 |
| 1991-08-20 | 706 | 730 | 690 | 710 | 930,000 | 3,550 |
| 1991-08-19 | 762 | 762 | 716 | 716 | 695,000 | 3,580 |
| 1991-08-16 | 781 | 787 | 755 | 762 | 678,000 | 3,810 |
| 1991-08-15 | 790 | 799 | 780 | 780 | 305,000 | 3,900 |
| 1991-08-14 | 790 | 800 | 786 | 800 | 413,000 | 4,000 |
| 1991-08-13 | 786 | 795 | 783 | 786 | 481,000 | 3,930 |
| 1991-08-12 | 789 | 795 | 786 | 790 | 270,000 | 3,950 |
| 1991-08-09 | 799 | 800 | 792 | 798 | 414,000 | 3,990 |
| 1991-08-08 | 807 | 819 | 799 | 799 | 690,000 | 3,995 |
| 1991-08-07 | 820 | 821 | 795 | 807 | 664,000 | 4,035 |
| 1991-08-06 | 820 | 820 | 814 | 816 | 361,000 | 4,080 |
| 1991-08-05 | 835 | 839 | 826 | 830 | 364,000 | 4,150 |
| 1991-08-02 | 840 | 840 | 833 | 839 | 318,000 | 4,195 |
| 1991-08-01 | 855 | 855 | 842 | 850 | 306,000 | 4,250 |
| 1991-07-31 | 861 | 865 | 850 | 855 | 805,000 | 4,275 |
| 1991-07-30 | 865 | 872 | 852 | 859 | 425,000 | 4,295 |
| 1991-07-29 | 868 | 873 | 857 | 865 | 305,000 | 4,325 |
| 1991-07-26 | 841 | 870 | 832 | 868 | 641,000 | 4,340 |
| 1991-07-25 | 854 | 860 | 841 | 851 | 787,000 | 4,255 |
| 1991-07-24 | 835 | 850 | 833 | 850 | 939,000 | 4,250 |
| 1991-07-23 | 834 | 835 | 820 | 833 | 592,000 | 4,165 |
| 1991-07-22 | 840 | 847 | 837 | 837 | 257,000 | 4,185 |
| 1991-07-19 | 840 | 847 | 830 | 840 | 399,000 | 4,200 |
| 1991-07-18 | 848 | 848 | 825 | 840 | 280,000 | 4,200 |
| 1991-07-17 | 860 | 860 | 848 | 849 | 212,000 | 4,245 |
| 1991-07-16 | 864 | 869 | 860 | 860 | 328,000 | 4,300 |
| 1991-07-15 | 865 | 868 | 859 | 860 | 314,000 | 4,300 |
| 1991-07-12 | 864 | 870 | 856 | 865 | 444,000 | 4,325 |
| 1991-07-11 | 861 | 865 | 840 | 865 | 508,000 | 4,325 |
| 1991-07-10 | 842 | 869 | 830 | 861 | 558,000 | 4,305 |
| 1991-07-09 | 823 | 844 | 800 | 842 | 1,312,000 | 4,210 |
| 1991-07-08 | 834 | 835 | 818 | 830 | 876,000 | 4,150 |
| 1991-07-05 | 844 | 852 | 832 | 835 | 715,000 | 4,175 |
| 1991-07-04 | 831 | 861 | 831 | 843 | 588,000 | 4,215 |
| 1991-07-03 | 865 | 870 | 833 | 840 | 1,072,000 | 4,200 |
| 1991-07-02 | 888 | 890 | 863 | 871 | 995,000 | 4,355 |
| 1991-07-01 | 875 | 890 | 867 | 888 | 732,000 | 4,440 |
| 1991-06-28 | 862 | 865 | 846 | 855 | 1,185,000 | 4,275 |
| 1991-06-27 | 865 | 865 | 855 | 858 | 577,000 | 4,290 |
| 1991-06-26 | 870 | 875 | 865 | 865 | 964,000 | 4,325 |
| 1991-06-25 | 850 | 860 | 837 | 860 | 942,000 | 4,300 |
| 1991-06-24 | 861 | 865 | 860 | 860 | 650,000 | 4,300 |
| 1991-06-21 | 870 | 878 | 860 | 866 | 1,331,000 | 4,330 |
| 1991-06-20 | 863 | 883 | 862 | 878 | 1,362,000 | 4,390 |
| 1991-06-19 | 880 | 887 | 862 | 863 | 1,609,000 | 4,315 |
| 1991-06-18 | 895 | 904 | 890 | 895 | 902,000 | 4,475 |
| 1991-06-17 | 906 | 912 | 900 | 905 | 739,000 | 4,525 |
| 1991-06-14 | 913 | 918 | 903 | 912 | 3,355,000 | 4,560 |
| 1991-06-13 | 895 | 918 | 890 | 915 | 1,614,000 | 4,575 |
| 1991-06-12 | 900 | 920 | 896 | 900 | 2,113,000 | 4,500 |
| 1991-06-11 | 898 | 900 | 890 | 898 | 1,085,000 | 4,490 |
| 1991-06-10 | 902 | 905 | 895 | 898 | 1,516,000 | 4,490 |
| 1991-06-07 | 899 | 918 | 897 | 905 | 1,960,000 | 4,525 |
| 1991-06-06 | 904 | 904 | 890 | 899 | 1,017,000 | 4,495 |
| 1991-06-05 | 909 | 917 | 901 | 905 | 922,000 | 4,525 |
| 1991-06-04 | 912 | 918 | 910 | 917 | 624,000 | 4,585 |
| 1991-06-03 | 920 | 929 | 912 | 922 | 1,007,000 | 4,610 |
| 1991-05-31 | 927 | 929 | 920 | 920 | 3,016,000 | 4,600 |
| 1991-05-30 | 910 | 925 | 906 | 917 | 2,872,000 | 4,585 |
| 1991-05-29 | 937 | 937 | 908 | 909 | 6,348,000 | 4,545 |
| 1991-05-28 | 907 | 927 | 902 | 927 | 3,570,000 | 4,635 |
| 1991-05-27 | 926 | 928 | 907 | 908 | 2,713,000 | 4,540 |
| 1991-05-24 | 926 | 946 | 926 | 926 | 19,099,000 | 4,630 |
| 1991-05-23 | 897 | 923 | 895 | 921 | 7,125,000 | 4,605 |
| 1991-05-22 | 900 | 914 | 880 | 887 | 4,681,000 | 4,435 |
| 1991-05-21 | 865 | 885 | 860 | 880 | 971,000 | 4,400 |
| 1991-05-20 | 890 | 890 | 860 | 865 | 874,000 | 4,325 |
| 1991-05-17 | 894 | 894 | 882 | 890 | 895,000 | 4,450 |
| 1991-05-16 | 868 | 890 | 868 | 888 | 783,000 | 4,440 |
| 1991-05-15 | 887 | 890 | 867 | 873 | 804,000 | 4,365 |
| 1991-05-14 | 900 | 904 | 887 | 887 | 635,000 | 4,435 |
| 1991-05-13 | 905 | 908 | 899 | 904 | 1,534,000 | 4,520 |
| 1991-05-10 | 910 | 914 | 896 | 900 | 4,158,000 | 4,500 |
| 1991-05-09 | 890 | 900 | 887 | 900 | 2,449,000 | 4,500 |
| 1991-05-08 | 890 | 899 | 882 | 889 | 2,786,000 | 4,445 |
| 1991-05-07 | 892 | 892 | 878 | 890 | 952,000 | 4,450 |
| 1991-05-02 | 900 | 904 | 881 | 892 | 1,786,000 | 4,460 |
| 1991-05-01 | 880 | 899 | 875 | 899 | 1,471,000 | 4,495 |
| 1991-04-30 | 872 | 880 | 862 | 870 | 649,000 | 4,350 |
| 1991-04-26 | 855 | 865 | 850 | 862 | 696,000 | 4,310 |
| 1991-04-25 | 873 | 876 | 850 | 850 | 735,000 | 4,250 |
| 1991-04-24 | 884 | 885 | 871 | 873 | 677,000 | 4,365 |
| 1991-04-23 | 879 | 888 | 872 | 887 | 1,855,000 | 4,435 |
| 1991-04-22 | 880 | 880 | 871 | 880 | 767,000 | 4,400 |
| 1991-04-19 | 890 | 895 | 886 | 886 | 963,000 | 4,430 |
| 1991-04-18 | 912 | 912 | 891 | 900 | 4,259,000 | 4,500 |
| 1991-04-17 | 900 | 915 | 899 | 910 | 12,679,000 | 4,550 |
| 1991-04-16 | 883 | 898 | 882 | 890 | 3,761,000 | 4,450 |
| 1991-04-15 | 874 | 885 | 872 | 877 | 1,280,000 | 4,385 |
| 1991-04-12 | 862 | 871 | 861 | 870 | 940,000 | 4,350 |
| 1991-04-11 | 865 | 870 | 860 | 862 | 1,058,000 | 4,310 |
| 1991-04-10 | 851 | 864 | 851 | 860 | 680,000 | 4,300 |
| 1991-04-09 | 875 | 880 | 860 | 860 | 1,223,000 | 4,300 |
| 1991-04-08 | 880 | 892 | 875 | 875 | 1,987,000 | 4,375 |
| 1991-04-05 | 880 | 884 | 870 | 870 | 1,828,000 | 4,350 |
| 1991-04-04 | 868 | 870 | 851 | 869 | 1,175,000 | 4,345 |
| 1991-04-03 | 875 | 875 | 861 | 870 | 935,000 | 4,350 |
| 1991-04-02 | 838 | 855 | 838 | 855 | 488,000 | 4,275 |
| 1991-04-01 | 834 | 849 | 827 | 849 | 446,000 | 4,245 |
| 1991-03-29 | 844 | 850 | 828 | 833 | 517,000 | 4,165 |
| 1991-03-28 | 830 | 845 | 830 | 835 | 1,291,000 | 4,175 |
| 1991-03-27 | 836 | 841 | 830 | 830 | 609,000 | 4,150 |
| 1991-03-26 | 855 | 855 | 832 | 832 | 363,000 | 4,160 |
| 1991-03-25 | 860 | 860 | 840 | 849 | 1,848,000 | 4,245 |
| 1991-03-22 | 847 | 859 | 831 | 849 | 2,519,000 | 4,245 |
| 1991-03-20 | 848 | 856 | 831 | 839 | 1,492,000 | 4,195 |
| 1991-03-19 | 860 | 865 | 851 | 856 | 1,332,000 | 4,280 |
| 1991-03-18 | 878 | 885 | 867 | 867 | 1,380,000 | 4,335 |
| 1991-03-15 | 853 | 879 | 850 | 877 | 1,206,000 | 4,385 |
| 1991-03-14 | 863 | 864 | 850 | 850 | 1,086,000 | 4,250 |
| 1991-03-13 | 870 | 870 | 850 | 855 | 1,228,000 | 4,275 |
| 1991-03-12 | 873 | 877 | 864 | 877 | 994,000 | 4,385 |
| 1991-03-11 | 880 | 892 | 875 | 879 | 2,434,000 | 4,395 |
| 1991-03-08 | 873 | 880 | 863 | 880 | 5,456,000 | 4,400 |
| 1991-03-07 | 878 | 892 | 851 | 863 | 8,620,000 | 4,315 |
| 1991-03-06 | 855 | 858 | 840 | 858 | 1,856,000 | 4,290 |
| 1991-03-05 | 840 | 849 | 825 | 825 | 1,224,000 | 4,125 |
| 1991-03-04 | 830 | 833 | 822 | 830 | 546,000 | 4,150 |
| 1991-03-01 | 830 | 838 | 815 | 830 | 1,262,000 | 4,150 |
| 1991-02-28 | 850 | 850 | 830 | 830 | 1,877,000 | 4,150 |
| 1991-02-27 | 850 | 852 | 834 | 836 | 1,376,000 | 4,180 |
| 1991-02-26 | 850 | 865 | 845 | 850 | 2,279,000 | 4,250 |
| 1991-02-25 | 817 | 855 | 815 | 853 | 1,137,000 | 4,265 |
| 1991-02-22 | 833 | 833 | 817 | 817 | 698,000 | 4,085 |
| 1991-02-21 | 822 | 828 | 814 | 825 | 714,000 | 4,125 |
| 1991-02-20 | 846 | 850 | 820 | 830 | 1,779,000 | 4,150 |
| 1991-02-19 | 869 | 869 | 840 | 846 | 2,379,000 | 4,230 |
| 1991-02-18 | 850 | 870 | 846 | 868 | 7,340,000 | 4,340 |
| 1991-02-15 | 825 | 849 | 816 | 838 | 3,114,000 | 4,190 |
| 1991-02-14 | 852 | 854 | 825 | 825 | 5,586,000 | 4,125 |
| 1991-02-13 | 806 | 846 | 806 | 836 | 8,385,000 | 4,180 |
| 1991-02-12 | 781 | 810 | 778 | 808 | 2,199,000 | 4,040 |
| 1991-02-08 | 771 | 773 | 764 | 768 | 1,605,000 | 3,840 |
| 1991-02-07 | 784 | 785 | 765 | 770 | 1,076,000 | 3,850 |
| 1991-02-06 | 774 | 790 | 771 | 774 | 2,705,000 | 3,870 |
| 1991-02-05 | 760 | 764 | 750 | 764 | 1,688,000 | 3,820 |
| 1991-02-04 | 755 | 760 | 750 | 750 | 398,000 | 3,750 |
| 1991-02-01 | 756 | 756 | 750 | 755 | 545,000 | 3,775 |
| 1991-01-31 | 765 | 770 | 757 | 757 | 706,000 | 3,785 |
| 1991-01-30 | 761 | 765 | 756 | 756 | 740,000 | 3,780 |
| 1991-01-29 | 759 | 768 | 757 | 760 | 592,000 | 3,800 |
| 1991-01-28 | 761 | 761 | 755 | 756 | 445,000 | 3,780 |
| 1991-01-25 | 771 | 775 | 761 | 761 | 1,684,000 | 3,805 |
| 1991-01-24 | 755 | 769 | 752 | 761 | 1,485,000 | 3,805 |
| 1991-01-23 | 728 | 750 | 728 | 750 | 1,343,000 | 3,750 |
| 1991-01-22 | 745 | 745 | 730 | 734 | 662,000 | 3,670 |
| 1991-01-21 | 720 | 750 | 715 | 735 | 360,000 | 3,675 |
| 1991-01-18 | 765 | 765 | 715 | 740 | 1,769,000 | 3,700 |
| 1991-01-17 | 704 | 761 | 693 | 745 | 1,323,000 | 3,725 |
| 1991-01-16 | 724 | 734 | 709 | 714 | 768,000 | 3,570 |
| 1991-01-14 | 757 | 759 | 729 | 754 | 665,000 | 3,770 |
| 1991-01-11 | 765 | 770 | 750 | 765 | 1,026,000 | 3,825 |
| 1991-01-10 | 712 | 780 | 712 | 780 | 912,000 | 3,900 |
| 1991-01-09 | 727 | 740 | 720 | 725 | 870,000 | 3,625 |
| 1991-01-08 | 753 | 753 | 717 | 720 | 1,010,000 | 3,600 |
| 1991-01-07 | 773 | 773 | 751 | 763 | 933,000 | 3,815 |
| 1991-01-04 | 765 | 775 | 755 | 775 | 315,000 | 3,875 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
