6504 富士電機(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	455	460	451	460	99,000	2,300
1993-12-29	464	464	457	459	335,000	2,295
1993-12-28	455	464	455	463	234,000	2,315
1993-12-27	464	464	455	457	904,000	2,285
1993-12-24	462	474	462	468	728,000	2,340
1993-12-22	458	467	458	464	655,000	2,320
1993-12-21	446	456	442	453	376,000	2,265
1993-12-20	455	460	445	445	536,000	2,225
1993-12-17	467	470	460	470	527,000	2,350
1993-12-16	459	472	459	470	867,000	2,350
1993-12-15	455	455	451	454	461,000	2,270
1993-12-14	455	459	448	450	414,000	2,250
1993-12-13	439	455	437	445	591,000	2,225
1993-12-10	427	453	426	448	2,030,000	2,240
1993-12-09	432	435	425	425	622,000	2,125
1993-12-08	420	425	410	422	766,000	2,110
1993-12-07	410	416	409	415	322,000	2,075
1993-12-06	423	425	411	411	213,000	2,055
1993-12-03	436	448	431	431	451,000	2,155
1993-12-02	427	450	420	435	535,000	2,175
1993-12-01	410	432	409	430	1,038,000	2,150
1993-11-30	401	410	396	404	666,000	2,020
1993-11-29	424	425	390	396	485,000	1,980
1993-11-26	441	443	427	428	497,000	2,140
1993-11-25	437	443	431	443	396,000	2,215
1993-11-24	430	443	421	427	552,000	2,135
1993-11-22	441	441	425	429	839,000	2,145
1993-11-19	466	466	455	459	436,000	2,295
1993-11-18	465	472	465	466	278,000	2,330
1993-11-17	477	481	460	460	800,000	2,300
1993-11-16	471	488	465	484	419,000	2,420
1993-11-15	476	479	465	468	668,000	2,340
1993-11-12	472	495	470	475	1,123,000	2,375
1993-11-11	486	492	471	472	547,000	2,360
1993-11-10	488	488	470	480	717,000	2,400
1993-11-09	514	514	475	493	513,000	2,465
1993-11-08	509	520	507	514	344,000	2,570
1993-11-05	515	519	503	508	801,000	2,540
1993-11-04	525	530	514	514	334,000	2,570
1993-11-02	529	529	520	525	287,000	2,625
1993-11-01	520	534	517	523	518,000	2,615
1993-10-29	529	530	521	523	944,000	2,615
1993-10-28	522	525	519	523	434,000	2,615
1993-10-27	525	530	521	521	549,000	2,605
1993-10-26	545	545	530	530	451,000	2,650
1993-10-25	550	550	535	542	491,000	2,710
1993-10-22	543	545	540	542	594,000	2,710
1993-10-21	540	544	533	543	505,000	2,715
1993-10-20	538	538	527	538	329,000	2,690
1993-10-19	538	542	531	538	604,000	2,690
1993-10-18	539	546	535	539	500,000	2,695
1993-10-15	530	539	529	529	419,000	2,645
1993-10-14	524	530	511	529	485,000	2,645
1993-10-13	520	525	520	524	363,000	2,620
1993-10-12	530	530	515	519	394,000	2,595
1993-10-08	515	520	511	520	573,000	2,600
1993-10-07	523	525	515	515	544,000	2,575
1993-10-06	519	520	514	520	280,000	2,600
1993-10-05	516	516	509	511	335,000	2,555
1993-10-04	514	514	504	506	108,000	2,530
1993-10-01	507	514	505	506	399,000	2,530
1993-09-30	510	515	506	508	173,000	2,540
1993-09-29	509	510	503	510	393,000	2,550
1993-09-28	524	524	518	519	384,000	2,595
1993-09-27	520	528	518	520	268,000	2,600
1993-09-24	520	524	514	519	355,000	2,595
1993-09-22	520	520	513	517	542,000	2,585
1993-09-21	519	523	515	520	603,000	2,600
1993-09-20	520	522	514	520	301,000	2,600
1993-09-17	523	525	513	520	662,000	2,600
1993-09-16	528	528	521	523	344,000	2,615
1993-09-14	542	542	528	528	218,000	2,640
1993-09-13	533	542	528	542	368,000	2,710
1993-09-10	521	533	521	533	1,776,000	2,665
1993-09-09	545	545	534	540	281,000	2,700
1993-09-08	534	543	530	540	376,000	2,700
1993-09-07	534	540	533	538	354,000	2,690
1993-09-06	544	547	539	539	215,000	2,695
1993-09-03	533	550	533	543	983,000	2,715
1993-09-02	541	545	535	543	306,000	2,715
1993-09-01	546	553	544	551	487,000	2,755
1993-08-31	548	550	542	550	485,000	2,750
1993-08-30	550	550	540	550	350,000	2,750
1993-08-27	545	550	540	548	541,000	2,740
1993-08-26	540	547	538	545	530,000	2,725
1993-08-25	533	535	523	535	288,000	2,675
1993-08-24	518	523	518	523	231,000	2,615
1993-08-23	530	530	517	518	188,000	2,590
1993-08-20	535	539	525	525	173,000	2,625
1993-08-19	538	543	530	531	238,000	2,655
1993-08-18	538	540	535	540	464,000	2,700
1993-08-17	538	540	526	538	417,000	2,690
1993-08-16	544	544	533	540	159,000	2,700
1993-08-13	537	550	534	546	830,000	2,730
1993-08-12	553	555	536	538	1,215,000	2,690
1993-08-11	537	546	534	543	497,000	2,715
1993-08-10	544	546	536	541	305,000	2,705
1993-08-09	539	543	539	543	184,000	2,715
1993-08-06	533	539	530	539	156,000	2,695
1993-08-05	533	543	533	543	260,000	2,715
1993-08-04	532	543	531	533	355,000	2,665
1993-08-03	542	549	532	532	319,000	2,660
1993-08-02	547	547	531	533	188,000	2,665
1993-07-30	542	547	535	539	709,000	2,695
1993-07-29	540	548	533	542	811,000	2,710
1993-07-28	538	540	530	530	353,000	2,650
1993-07-27	538	538	531	536	448,000	2,680
1993-07-26	537	537	514	535	355,000	2,675
1993-07-23	526	528	521	527	267,000	2,635
1993-07-22	534	540	530	536	308,000	2,680
1993-07-21	525	535	525	535	378,000	2,675
1993-07-20	520	529	518	525	427,000	2,625
1993-07-19	533	533	515	530	379,000	2,650
1993-07-16	525	535	525	535	589,000	2,675
1993-07-15	530	531	527	529	416,000	2,645
1993-07-14	530	530	525	525	429,000	2,625
1993-07-13	521	531	521	527	751,000	2,635
1993-07-12	524	531	521	531	517,000	2,655
1993-07-09	517	524	516	519	1,104,000	2,595
1993-07-08	516	524	516	517	233,000	2,585
1993-07-07	524	524	513	524	267,000	2,620
1993-07-06	520	530	519	525	168,000	2,625
1993-07-05	525	525	515	520	154,000	2,600
1993-07-02	522	527	515	515	227,000	2,575
1993-07-01	523	530	520	530	133,000	2,650
1993-06-30	522	533	514	522	232,000	2,610
1993-06-29	530	530	514	514	325,000	2,570
1993-06-28	519	530	517	520	354,000	2,600
1993-06-25	531	531	510	519	476,000	2,595
1993-06-24	515	515	511	511	251,000	2,555
1993-06-23	520	520	510	515	383,000	2,575
1993-06-22	510	522	503	520	386,000	2,600
1993-06-21	520	520	498	498	513,000	2,490
1993-06-18	526	526	519	525	518,000	2,625
1993-06-17	525	527	520	526	668,000	2,630
1993-06-16	523	529	520	524	614,000	2,620
1993-06-15	530	538	520	523	845,000	2,615
1993-06-14	536	540	530	530	817,000	2,650
1993-06-11	550	550	535	536	1,792,000	2,680
1993-06-10	541	541	531	532	555,000	2,660
1993-06-08	537	545	531	531	710,000	2,655
1993-06-07	550	560	540	540	598,000	2,700
1993-06-04	560	565	550	550	768,000	2,750
1993-06-03	540	565	540	560	1,472,000	2,800
1993-06-02	530	535	526	528	1,125,000	2,640
1993-06-01	523	533	523	526	504,000	2,630
1993-05-31	540	540	530	530	527,000	2,650
1993-05-28	540	542	537	538	790,000	2,690
1993-05-27	545	549	540	540	753,000	2,700
1993-05-26	540	548	535	548	430,000	2,740
1993-05-25	539	549	538	544	862,000	2,720
1993-05-24	547	547	536	536	475,000	2,680
1993-05-21	535	548	533	540	939,000	2,700
1993-05-20	532	539	531	535	827,000	2,675
1993-05-19	551	553	531	531	1,174,000	2,655
1993-05-18	547	554	541	541	816,000	2,705
1993-05-17	553	553	544	547	358,000	2,735
1993-05-14	548	555	541	543	849,000	2,715
1993-05-13	554	559	547	548	631,000	2,740
1993-05-12	560	565	545	554	1,067,000	2,770
1993-05-11	576	578	560	560	1,068,000	2,800
1993-05-10	558	579	556	576	662,000	2,880
1993-05-07	555	578	550	578	919,000	2,890
1993-05-06	585	588	551	560	1,348,000	2,800
1993-04-30	555	584	550	584	2,244,000	2,920
1993-04-28	555	560	533	535	1,248,000	2,675
1993-04-27	509	540	509	530	1,012,000	2,650
1993-04-26	505	512	505	508	606,000	2,540
1993-04-23	507	519	507	507	718,000	2,535
1993-04-22	516	523	506	506	900,000	2,530
1993-04-21	516	526	510	511	570,000	2,555
1993-04-20	515	530	510	513	591,000	2,565
1993-04-19	514	540	514	533	934,000	2,665
1993-04-16	540	542	533	534	541,000	2,670
1993-04-15	549	549	540	543	482,000	2,715
1993-04-14	546	550	538	539	1,295,000	2,695
1993-04-13	520	540	520	538	1,061,000	2,690
1993-04-12	530	530	515	520	566,000	2,600
1993-04-09	527	535	517	520	1,642,000	2,600
1993-04-08	523	530	515	527	992,000	2,635
1993-04-07	530	549	520	522	1,357,000	2,610
1993-04-06	525	535	515	530	993,000	2,650
1993-04-05	520	554	488	545	3,141,000	2,725
1993-04-02	502	525	502	525	2,779,000	2,625
1993-04-01	498	499	459	493	882,000	2,465
1993-03-31	493	503	490	498	643,000	2,490
1993-03-30	505	514	495	508	845,000	2,540
1993-03-29	508	515	505	515	1,359,000	2,575
1993-03-26	499	519	492	498	3,454,000	2,490
1993-03-25	469	479	465	478	1,506,000	2,390
1993-03-24	465	474	464	464	466,000	2,320
1993-03-23	459	477	459	464	628,000	2,320
1993-03-22	469	473	465	466	640,000	2,330
1993-03-19	480	483	462	471	651,000	2,355
1993-03-18	475	485	473	485	1,387,000	2,425
1993-03-17	470	471	465	466	609,000	2,330
1993-03-16	465	465	455	461	473,000	2,305
1993-03-15	462	469	462	467	518,000	2,335
1993-03-12	465	479	451	461	2,576,000	2,305
1993-03-11	446	468	446	463	1,137,000	2,315
1993-03-10	447	455	442	443	1,084,000	2,215
1993-03-09	455	455	445	446	1,524,000	2,230
1993-03-08	426	445	425	440	1,058,000	2,200
1993-03-05	429	429	420	421	397,000	2,105
1993-03-04	430	433	422	424	457,000	2,120
1993-03-03	428	434	428	433	683,000	2,165
1993-03-02	430	430	425	427	395,000	2,135
1993-03-01	434	434	423	428	355,000	2,140
1993-02-26	435	440	430	437	475,000	2,185
1993-02-25	432	435	426	435	608,000	2,175
1993-02-24	424	426	422	422	429,000	2,110
1993-02-23	431	432	424	424	810,000	2,120
1993-02-22	433	437	431	431	574,000	2,155
1993-02-19	437	440	426	432	403,000	2,160
1993-02-18	435	445	434	436	387,000	2,180
1993-02-17	432	441	427	440	427,000	2,200
1993-02-16	430	444	430	435	1,019,000	2,175
1993-02-15	432	437	429	434	493,000	2,170
1993-02-12	440	440	430	431	781,000	2,155
1993-02-10	432	437	424	437	627,000	2,185
1993-02-09	444	444	431	435	584,000	2,175
1993-02-08	448	450	438	440	767,000	2,200
1993-02-05	441	451	441	448	539,000	2,240
1993-02-04	442	445	438	441	1,093,000	2,205
1993-02-03	444	448	442	442	686,000	2,210
1993-02-02	442	446	442	445	642,000	2,225
1993-02-01	450	450	435	437	718,000	2,185
1993-01-29	454	462	451	454	1,059,000	2,270
1993-01-28	435	451	435	451	725,000	2,255
1993-01-27	435	441	432	435	507,000	2,175
1993-01-26	435	440	431	435	274,000	2,175
1993-01-25	434	435	431	435	384,000	2,175
1993-01-22	437	437	431	431	347,000	2,155
1993-01-21	437	442	435	437	299,000	2,185
1993-01-20	445	445	437	437	337,000	2,185
1993-01-19	442	444	440	444	368,000	2,220
1993-01-18	444	446	441	444	412,000	2,220
1993-01-14	441	448	441	444	271,000	2,220
1993-01-13	448	449	444	444	309,000	2,220
1993-01-12	448	449	445	448	211,000	2,240
1993-01-11	446	449	443	445	365,000	2,225
1993-01-08	449	453	445	445	694,000	2,225
1993-01-07	450	458	447	454	473,000	2,270
1993-01-06	450	455	447	455	450,000	2,275
1993-01-05	452	453	446	451	343,000	2,255
1993-01-04	451	457	451	457	180,000	2,285

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