6504 富士電機(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	458	460	451	451	204,000	2,255
1992-12-29	465	470	456	461	348,000	2,305
1992-12-28	470	470	455	456	234,000	2,280
1992-12-25	473	473	466	466	380,000	2,330
1992-12-24	470	473	462	463	481,000	2,315
1992-12-22	469	477	465	470	402,000	2,350
1992-12-21	469	473	458	460	464,000	2,300
1992-12-18	467	471	465	469	425,000	2,345
1992-12-17	453	469	453	462	431,000	2,310
1992-12-16	464	466	457	458	573,000	2,290
1992-12-15	468	468	461	463	515,000	2,315
1992-12-14	470	470	466	466	442,000	2,330
1992-12-11	490	490	485	485	1,590,000	2,425
1992-12-10	480	491	480	485	473,000	2,425
1992-12-09	469	470	461	470	222,000	2,350
1992-12-08	458	466	455	465	431,000	2,325
1992-12-07	455	458	450	458	140,000	2,290
1992-12-04	453	458	452	455	117,000	2,275
1992-12-03	455	460	451	452	390,000	2,260
1992-12-02	461	466	458	460	537,000	2,300
1992-12-01	470	472	465	465	355,000	2,325
1992-11-30	475	479	470	479	389,000	2,395
1992-11-27	460	472	460	465	373,000	2,325
1992-11-26	456	475	453	460	1,009,000	2,300
1992-11-25	460	460	452	452	370,000	2,260
1992-11-24	460	464	452	452	458,000	2,260
1992-11-20	460	465	453	460	715,000	2,300
1992-11-19	465	469	458	458	946,000	2,290
1992-11-18	451	465	447	463	633,000	2,315
1992-11-17	445	455	434	446	424,000	2,230
1992-11-16	452	457	445	449	359,000	2,245
1992-11-13	450	450	441	449	1,005,000	2,245
1992-11-12	434	450	430	450	571,000	2,250
1992-11-11	426	434	425	434	658,000	2,170
1992-11-10	435	435	425	426	609,000	2,130
1992-11-09	460	460	436	440	277,000	2,200
1992-11-06	469	469	462	465	573,000	2,325
1992-11-05	468	480	463	474	347,000	2,370
1992-11-04	470	473	462	470	232,000	2,350
1992-11-02	462	474	462	470	105,000	2,350
1992-10-30	467	472	462	467	365,000	2,335
1992-10-29	468	472	463	472	221,000	2,360
1992-10-28	479	479	471	473	188,000	2,365
1992-10-27	467	480	466	479	176,000	2,395
1992-10-26	464	473	461	461	444,000	2,305
1992-10-23	467	469	462	464	263,000	2,320
1992-10-22	468	480	467	467	1,333,000	2,335
1992-10-21	466	471	462	467	683,000	2,335
1992-10-20	480	480	460	461	814,000	2,305
1992-10-19	490	492	460	471	393,000	2,355
1992-10-16	508	511	494	500	396,000	2,500
1992-10-15	487	510	482	509	271,000	2,545
1992-10-14	488	493	482	482	763,000	2,410
1992-10-13	479	484	478	478	943,000	2,390
1992-10-12	475	480	474	479	208,000	2,395
1992-10-09	484	489	472	474	1,569,000	2,370
1992-10-08	475	489	475	489	363,000	2,445
1992-10-07	492	500	480	487	404,000	2,435
1992-10-06	484	495	465	495	302,000	2,475
1992-10-05	486	491	483	484	218,000	2,420
1992-10-02	508	508	496	496	338,000	2,480
1992-10-01	521	521	500	510	537,000	2,550
1992-09-30	531	531	521	521	394,000	2,605
1992-09-29	552	552	531	531	247,000	2,655
1992-09-28	551	555	532	532	259,000	2,660
1992-09-25	565	565	557	557	716,000	2,785
1992-09-24	569	569	556	565	572,000	2,825
1992-09-22	550	565	542	549	653,000	2,745
1992-09-21	539	558	539	540	405,000	2,700
1992-09-18	539	548	518	540	282,000	2,700
1992-09-17	533	535	520	520	602,000	2,600
1992-09-16	555	555	525	533	645,000	2,665
1992-09-14	550	550	531	545	255,000	2,725
1992-09-11	535	549	530	530	1,718,000	2,650
1992-09-10	545	560	545	545	1,054,000	2,725
1992-09-09	540	540	532	540	606,000	2,700
1992-09-08	535	541	530	530	889,000	2,650
1992-09-07	545	545	530	531	499,000	2,655
1992-09-04	549	555	527	541	983,000	2,705
1992-09-03	518	550	505	549	604,000	2,745
1992-09-02	496	519	496	518	370,000	2,590
1992-09-01	536	536	502	511	245,000	2,555
1992-08-31	538	541	522	525	703,000	2,625
1992-08-28	513	549	496	541	1,382,000	2,705
1992-08-27	494	534	494	533	756,000	2,665
1992-08-26	485	491	481	489	650,000	2,445
1992-08-25	481	509	480	480	812,000	2,400
1992-08-24	500	520	460	460	621,000	2,300
1992-08-21	497	521	491	500	576,000	2,500
1992-08-20	462	490	462	478	414,000	2,390
1992-08-19	434	463	434	463	432,000	2,315
1992-08-18	460	460	433	433	276,000	2,165
1992-08-17	470	474	459	470	189,000	2,350
1992-08-14	459	467	454	460	664,000	2,300
1992-08-13	469	469	453	464	375,000	2,320
1992-08-12	466	470	459	464	413,000	2,320
1992-08-11	477	485	460	461	324,000	2,305
1992-08-10	490	490	475	475	263,000	2,375
1992-08-07	510	510	493	501	199,000	2,505
1992-08-06	520	532	514	519	187,000	2,595
1992-08-05	510	520	504	518	251,000	2,590
1992-08-04	502	519	500	510	198,000	2,550
1992-08-03	513	519	502	502	257,000	2,510
1992-07-31	497	520	495	500	222,000	2,500
1992-07-30	500	508	498	507	433,000	2,535
1992-07-29	517	520	493	493	490,000	2,465
1992-07-28	512	520	502	507	731,000	2,535
1992-07-27	520	524	485	502	483,000	2,510
1992-07-24	499	520	490	517	349,000	2,585
1992-07-23	482	531	481	529	519,000	2,645
1992-07-22	510	510	489	490	893,000	2,450
1992-07-21	501	519	501	510	576,000	2,550
1992-07-20	520	526	511	511	436,000	2,555
1992-07-17	537	538	527	528	262,000	2,640
1992-07-16	540	540	535	536	424,000	2,680
1992-07-15	540	545	537	537	336,000	2,685
1992-07-14	543	547	540	540	795,000	2,700
1992-07-13	536	547	535	540	543,000	2,700
1992-07-10	546	546	534	536	916,000	2,680
1992-07-09	546	548	525	536	543,000	2,680
1992-07-08	531	547	528	546	558,000	2,730
1992-07-07	560	562	539	550	253,000	2,750
1992-07-06	562	572	562	567	195,000	2,835
1992-07-03	568	575	562	568	651,000	2,840
1992-07-02	547	568	547	564	726,000	2,820
1992-07-01	525	545	520	545	320,000	2,725
1992-06-30	540	540	523	524	532,000	2,620
1992-06-29	540	540	530	532	287,000	2,660
1992-06-26	542	544	530	540	562,000	2,700
1992-06-25	545	545	534	537	534,000	2,685
1992-06-24	545	550	535	545	535,000	2,725
1992-06-23	541	545	535	545	560,000	2,725
1992-06-22	550	550	531	531	563,000	2,655
1992-06-19	540	550	532	549	345,000	2,745
1992-06-18	539	544	532	532	657,000	2,660
1992-06-17	541	550	538	540	654,000	2,700
1992-06-16	543	555	541	541	674,000	2,705
1992-06-15	555	555	542	542	470,000	2,710
1992-06-12	570	580	550	553	2,444,000	2,765
1992-06-11	584	585	575	580	222,000	2,900
1992-06-10	586	590	575	585	327,000	2,925
1992-06-09	593	593	572	588	211,000	2,940
1992-06-08	580	583	565	583	321,000	2,915
1992-06-05	585	590	578	580	496,000	2,900
1992-06-04	589	593	571	586	209,000	2,930
1992-06-03	593	600	590	599	267,000	2,995
1992-06-02	590	599	585	590	466,000	2,950
1992-06-01	590	599	590	590	213,000	2,950
1992-05-29	591	598	590	590	173,000	2,950
1992-05-28	587	596	575	590	548,000	2,950
1992-05-27	583	597	575	597	615,000	2,985
1992-05-26	600	600	582	587	472,000	2,935
1992-05-25	585	605	585	605	527,000	3,025
1992-05-22	592	592	585	585	279,000	2,925
1992-05-21	601	606	597	597	418,000	2,985
1992-05-20	607	610	591	601	545,000	3,005
1992-05-19	599	607	587	607	588,000	3,035
1992-05-18	591	599	577	585	545,000	2,925
1992-05-15	612	617	583	587	639,000	2,935
1992-05-14	609	618	607	612	852,000	3,060
1992-05-13	608	608	601	607	322,000	3,035
1992-05-12	607	615	601	602	614,000	3,010
1992-05-11	610	618	610	610	395,000	3,050
1992-05-08	608	616	601	601	1,024,000	3,005
1992-05-07	589	618	581	618	937,000	3,090
1992-05-06	557	590	557	579	508,000	2,895
1992-05-01	557	568	555	555	348,000	2,775
1992-04-30	566	574	561	572	336,000	2,860
1992-04-28	580	580	566	566	650,000	2,830
1992-04-27	563	579	563	570	239,000	2,850
1992-04-24	579	580	560	580	478,000	2,900
1992-04-23	550	579	547	579	455,000	2,895
1992-04-22	554	555	546	555	424,000	2,775
1992-04-21	545	572	545	546	642,000	2,730
1992-04-20	570	575	551	562	386,000	2,810
1992-04-17	581	589	580	580	396,000	2,900
1992-04-16	599	604	590	591	657,000	2,955
1992-04-15	587	601	581	601	784,000	3,005
1992-04-14	570	585	551	577	436,000	2,885
1992-04-13	614	615	566	566	562,000	2,830
1992-04-10	574	624	565	609	460,000	3,045
1992-04-09	553	583	540	540	612,000	2,700
1992-04-08	560	565	550	552	548,000	2,760
1992-04-07	586	586	568	570	302,000	2,850
1992-04-06	609	619	590	596	470,000	2,980
1992-04-03	584	619	570	619	571,000	3,095
1992-04-02	591	600	580	580	457,000	2,900
1992-04-01	609	622	590	590	461,000	2,950
1992-03-31	620	620	610	610	564,000	3,050
1992-03-30	615	620	610	610	342,000	3,050
1992-03-27	626	636	610	615	728,000	3,075
1992-03-26	642	642	610	636	197,000	3,180
1992-03-25	605	631	601	629	575,000	3,145
1992-03-24	625	626	595	595	622,000	2,975
1992-03-23	632	632	625	625	305,000	3,125
1992-03-19	625	628	610	620	1,167,000	3,100
1992-03-18	625	625	611	620	582,000	3,100
1992-03-17	637	648	622	622	534,000	3,110
1992-03-16	649	651	636	636	435,000	3,180
1992-03-13	641	660	641	645	2,147,000	3,225
1992-03-12	651	665	650	651	346,000	3,255
1992-03-11	660	660	649	653	296,000	3,265
1992-03-10	660	660	650	660	324,000	3,300
1992-03-09	659	660	655	660	206,000	3,300
1992-03-06	653	677	650	659	297,000	3,295
1992-03-05	665	667	653	653	430,000	3,265
1992-03-04	656	666	655	655	423,000	3,275
1992-03-03	675	675	655	655	352,000	3,275
1992-03-02	665	678	663	675	171,000	3,375
1992-02-28	673	673	663	665	263,000	3,325
1992-02-27	684	684	673	673	162,000	3,365
1992-02-26	667	678	662	674	1,101,000	3,370
1992-02-25	663	670	653	668	346,000	3,340
1992-02-24	669	679	665	665	123,000	3,325
1992-02-21	675	684	666	679	232,000	3,395
1992-02-20	664	677	664	669	278,000	3,345
1992-02-19	668	674	666	666	409,000	3,330
1992-02-18	689	695	667	695	480,000	3,475
1992-02-17	662	699	662	690	397,000	3,450
1992-02-14	660	674	657	662	470,000	3,310
1992-02-13	655	660	655	655	481,000	3,275
1992-02-12	670	670	656	660	470,000	3,300
1992-02-10	698	698	678	678	177,000	3,390
1992-02-07	709	709	699	706	181,000	3,530
1992-02-06	690	699	687	699	339,000	3,495
1992-02-05	671	685	670	685	284,000	3,425
1992-02-04	671	676	667	672	177,000	3,360
1992-02-03	690	700	676	676	285,000	3,380
1992-01-31	679	708	676	686	806,000	3,430
1992-01-30	659	679	655	679	383,000	3,395
1992-01-29	669	671	656	658	561,000	3,290
1992-01-28	666	667	660	667	303,000	3,335
1992-01-27	678	678	660	661	364,000	3,305
1992-01-24	675	680	667	671	276,000	3,355
1992-01-23	685	695	675	684	1,255,000	3,420
1992-01-22	675	681	671	675	1,420,000	3,375
1992-01-21	687	695	671	680	890,000	3,400
1992-01-20	688	695	686	695	327,000	3,475
1992-01-17	691	705	686	695	480,000	3,475
1992-01-16	706	714	690	690	892,000	3,450
1992-01-14	697	702	695	696	624,000	3,480
1992-01-13	701	708	695	700	313,000	3,500
1992-01-10	722	722	701	710	547,000	3,550
1992-01-09	724	736	722	736	314,000	3,680
1992-01-08	742	749	700	722	560,000	3,610
1992-01-07	750	755	741	750	266,000	3,750
1992-01-06	749	760	749	760	245,000	3,800

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