6504 富士電機(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	544	548	542	547	189,000	2,735
1994-12-29	537	546	536	544	261,000	2,720
1994-12-28	530	545	530	542	799,000	2,710
1994-12-27	522	529	522	526	180,000	2,630
1994-12-26	521	530	521	525	604,000	2,625
1994-12-22	530	535	521	521	677,000	2,605
1994-12-21	524	535	521	530	381,000	2,650
1994-12-20	523	525	520	525	291,000	2,625
1994-12-19	516	527	516	525	578,000	2,625
1994-12-16	524	524	506	516	473,000	2,580
1994-12-15	521	521	515	519	223,000	2,595
1994-12-14	512	514	509	511	247,000	2,555
1994-12-13	514	514	508	511	445,000	2,555
1994-12-12	521	523	511	511	252,000	2,555
1994-12-09	541	543	521	522	2,018,000	2,610
1994-12-08	546	546	536	541	688,000	2,705
1994-12-07	545	550	542	545	824,000	2,725
1994-12-06	539	545	539	543	344,000	2,715
1994-12-05	536	542	535	539	299,000	2,695
1994-12-02	526	530	526	527	232,000	2,635
1994-12-01	531	533	527	530	481,000	2,650
1994-11-30	533	533	527	527	1,591,000	2,635
1994-11-29	529	531	529	529	158,000	2,645
1994-11-28	527	529	525	528	422,000	2,640
1994-11-25	530	532	527	527	533,000	2,635
1994-11-24	526	534	521	531	510,000	2,655
1994-11-22	541	545	540	545	607,000	2,725
1994-11-21	549	549	543	545	348,000	2,725
1994-11-18	549	549	545	549	272,000	2,745
1994-11-17	545	549	545	549	330,000	2,745
1994-11-16	545	549	542	546	319,000	2,730
1994-11-15	547	554	542	542	266,000	2,710
1994-11-14	547	548	540	545	284,000	2,725
1994-11-11	559	559	540	547	791,000	2,735
1994-11-10	560	560	554	560	663,000	2,800
1994-11-09	557	559	552	559	472,000	2,795
1994-11-08	560	560	552	559	205,000	2,795
1994-11-07	554	565	551	554	1,312,000	2,770
1994-11-04	564	566	561	566	414,000	2,830
1994-11-02	556	560	555	558	718,000	2,790
1994-11-01	556	563	553	559	326,000	2,795
1994-10-31	553	555	548	555	408,000	2,775
1994-10-28	546	553	545	553	265,000	2,765
1994-10-27	541	553	541	546	362,000	2,730
1994-10-26	543	549	542	546	266,000	2,730
1994-10-25	553	553	540	542	139,000	2,710
1994-10-24	543	546	543	545	254,000	2,725
1994-10-21	560	561	542	543	401,000	2,715
1994-10-20	555	560	552	560	813,000	2,800
1994-10-19	555	556	551	551	126,000	2,755
1994-10-18	556	558	555	557	97,000	2,785
1994-10-17	557	560	555	555	159,000	2,775
1994-10-14	559	564	558	558	569,000	2,790
1994-10-13	567	567	561	564	188,000	2,820
1994-10-12	562	565	558	563	391,000	2,815
1994-10-11	563	563	557	560	670,000	2,800
1994-10-07	553	560	553	556	404,000	2,780
1994-10-06	552	552	550	550	453,000	2,750
1994-10-05	546	555	546	555	233,000	2,775
1994-10-04	556	556	546	546	263,000	2,730
1994-10-03	560	566	557	558	279,000	2,790
1994-09-30	568	568	560	560	249,000	2,800
1994-09-29	560	563	560	560	390,000	2,800
1994-09-28	556	562	552	560	845,000	2,800
1994-09-27	556	559	549	552	581,000	2,760
1994-09-26	560	560	549	551	335,000	2,755
1994-09-22	561	564	549	551	760,000	2,755
1994-09-21	545	555	540	551	1,266,000	2,755
1994-09-20	536	545	534	545	669,000	2,725
1994-09-19	535	535	526	528	1,128,000	2,640
1994-09-16	550	550	535	535	533,000	2,675
1994-09-14	565	565	547	550	1,782,000	2,750
1994-09-13	574	574	565	567	914,000	2,835
1994-09-12	572	575	570	575	590,000	2,875
1994-09-09	572	574	565	571	2,657,000	2,855
1994-09-08	574	574	569	571	559,000	2,855
1994-09-07	580	580	572	572	751,000	2,860
1994-09-06	575	580	575	578	632,000	2,890
1994-09-05	579	580	575	577	1,119,000	2,885
1994-09-02	581	581	571	572	422,000	2,860
1994-09-01	570	585	570	581	1,180,000	2,905
1994-08-31	568	568	565	567	314,000	2,835
1994-08-30	565	568	562	568	424,000	2,840
1994-08-29	569	570	565	569	217,000	2,845
1994-08-26	569	569	558	560	1,055,000	2,800
1994-08-25	569	571	561	561	1,302,000	2,805
1994-08-24	565	568	557	560	1,511,000	2,800
1994-08-23	574	576	566	568	716,000	2,840
1994-08-22	588	588	576	576	232,000	2,880
1994-08-19	588	589	579	579	462,000	2,895
1994-08-18	593	595	589	590	616,000	2,950
1994-08-17	588	596	587	595	1,076,000	2,975
1994-08-16	582	589	582	588	332,000	2,940
1994-08-15	581	584	581	582	217,000	2,910
1994-08-12	588	588	580	584	681,000	2,920
1994-08-11	584	591	582	586	2,086,000	2,930
1994-08-10	577	582	571	582	713,000	2,910
1994-08-09	588	588	577	582	637,000	2,910
1994-08-08	588	588	581	583	278,000	2,915
1994-08-05	583	586	581	585	539,000	2,925
1994-08-04	580	587	580	586	532,000	2,930
1994-08-03	588	588	577	581	1,072,000	2,905
1994-08-02	587	593	585	588	946,000	2,940
1994-08-01	579	583	577	583	533,000	2,915
1994-07-29	578	582	571	577	626,000	2,885
1994-07-28	565	570	559	568	898,000	2,840
1994-07-27	563	565	550	563	713,000	2,815
1994-07-26	567	570	560	564	395,000	2,820
1994-07-25	574	574	560	568	557,000	2,840
1994-07-22	590	590	582	584	386,000	2,920
1994-07-21	598	598	586	590	2,014,000	2,950
1994-07-20	593	603	593	598	4,443,000	2,990
1994-07-19	589	592	583	588	2,071,000	2,940
1994-07-18	586	589	583	583	1,012,000	2,915
1994-07-15	587	590	582	586	1,733,000	2,930
1994-07-14	578	581	576	579	1,865,000	2,895
1994-07-13	578	581	571	578	1,245,000	2,890
1994-07-12	575	578	573	576	1,159,000	2,880
1994-07-11	571	578	570	572	465,000	2,860
1994-07-08	580	581	574	580	1,635,000	2,900
1994-07-07	575	581	575	578	1,528,000	2,890
1994-07-06	580	584	571	571	1,250,000	2,855
1994-07-05	572	583	570	579	1,398,000	2,895
1994-07-04	563	567	562	565	823,000	2,825
1994-07-01	573	574	564	565	1,802,000	2,825
1994-06-30	551	569	551	565	1,212,000	2,825
1994-06-29	558	560	557	558	874,000	2,790
1994-06-28	551	564	550	561	1,328,000	2,805
1994-06-27	549	550	539	541	2,064,000	2,705
1994-06-24	551	560	543	543	2,701,000	2,715
1994-06-23	541	545	538	543	1,245,000	2,715
1994-06-22	530	538	523	531	3,135,000	2,655
1994-06-21	552	553	545	548	2,611,000	2,740
1994-06-20	571	574	560	560	1,773,000	2,800
1994-06-17	573	580	569	569	2,389,000	2,845
1994-06-16	566	573	565	573	1,137,000	2,865
1994-06-15	581	585	565	573	835,000	2,865
1994-06-14	580	589	571	571	2,295,000	2,855
1994-06-13	577	594	575	582	4,602,000	2,910
1994-06-10	571	595	570	579	12,450,000	2,895
1994-06-09	548	576	548	565	8,216,000	2,825
1994-06-08	530	544	530	544	1,661,000	2,720
1994-06-07	530	535	530	533	619,000	2,665
1994-06-06	541	541	531	531	372,000	2,655
1994-06-03	532	540	532	540	867,000	2,700
1994-06-02	548	550	538	538	1,505,000	2,690
1994-06-01	543	550	543	547	1,512,000	2,735
1994-05-31	546	553	541	548	3,015,000	2,740
1994-05-30	530	545	528	545	3,401,000	2,725
1994-05-27	521	534	521	528	1,827,000	2,640
1994-05-26	525	535	525	525	2,864,000	2,625
1994-05-25	523	532	520	530	1,779,000	2,650
1994-05-24	515	523	514	519	726,000	2,595
1994-05-23	509	518	505	518	821,000	2,590
1994-05-20	511	512	506	511	745,000	2,555
1994-05-19	510	513	502	511	187,000	2,555
1994-05-18	515	515	500	513	440,000	2,565
1994-05-17	512	516	510	512	533,000	2,560
1994-05-16	513	517	512	513	612,000	2,565
1994-05-13	507	517	503	510	1,028,000	2,550
1994-05-12	504	506	501	506	319,000	2,530
1994-05-11	501	507	500	507	967,000	2,535
1994-05-10	498	501	495	501	433,000	2,505
1994-05-09	503	503	498	501	241,000	2,505
1994-05-06	503	503	496	498	205,000	2,490
1994-05-02	503	503	492	500	252,000	2,500
1994-04-28	498	498	492	498	187,000	2,490
1994-04-27	494	497	491	496	298,000	2,480
1994-04-26	494	498	490	496	466,000	2,480
1994-04-25	498	510	498	504	526,000	2,520
1994-04-22	510	514	504	514	447,000	2,570
1994-04-21	504	509	503	503	307,000	2,515
1994-04-20	523	523	503	504	489,000	2,520
1994-04-19	511	518	510	516	267,000	2,580
1994-04-18	520	520	512	513	449,000	2,565
1994-04-15	518	518	510	510	450,000	2,550
1994-04-14	509	513	506	508	481,000	2,540
1994-04-13	505	511	500	508	476,000	2,540
1994-04-12	510	510	503	504	514,000	2,520
1994-04-11	514	514	508	508	190,000	2,540
1994-04-08	509	515	487	511	1,802,000	2,555
1994-04-07	510	518	506	517	1,256,000	2,585
1994-04-06	511	513	505	505	1,004,000	2,525
1994-04-05	487	496	483	496	370,000	2,480
1994-04-04	482	488	477	488	485,000	2,440
1994-04-01	492	495	487	487	390,000	2,435
1994-03-31	487	492	483	487	532,000	2,435
1994-03-30	488	492	485	492	476,000	2,460
1994-03-29	511	511	497	498	394,000	2,490
1994-03-28	491	512	491	509	353,000	2,545
1994-03-25	503	515	501	505	499,000	2,525
1994-03-24	517	517	505	510	293,000	2,550
1994-03-23	520	520	510	510	1,069,000	2,550
1994-03-22	524	524	508	511	753,000	2,555
1994-03-18	516	528	515	525	3,481,000	2,625
1994-03-17	507	515	503	515	2,410,000	2,575
1994-03-16	502	510	502	506	766,000	2,530
1994-03-15	503	509	500	503	1,147,000	2,515
1994-03-14	495	506	495	501	777,000	2,505
1994-03-11	490	499	488	490	1,867,000	2,450
1994-03-10	485	498	485	493	450,000	2,465
1994-03-09	480	489	480	484	346,000	2,420
1994-03-08	478	490	478	480	493,000	2,400
1994-03-07	490	498	476	477	359,000	2,385
1994-03-04	479	484	471	480	797,000	2,400
1994-03-03	483	484	466	470	328,000	2,350
1994-03-02	500	501	485	486	647,000	2,430
1994-03-01	505	508	502	506	878,000	2,530
1994-02-28	495	504	490	499	1,631,000	2,495
1994-02-25	486	495	480	491	814,000	2,455
1994-02-24	484	494	484	491	1,196,000	2,455
1994-02-23	469	475	465	474	772,000	2,370
1994-02-22	474	475	461	461	421,000	2,305
1994-02-21	456	470	454	469	318,000	2,345
1994-02-18	469	469	459	464	338,000	2,320
1994-02-17	464	464	455	459	363,000	2,295
1994-02-16	466	466	456	459	661,000	2,295
1994-02-15	462	466	455	456	791,000	2,280
1994-02-14	477	480	465	467	749,000	2,335
1994-02-10	478	480	473	478	455,000	2,390
1994-02-09	483	490	470	475	974,000	2,375
1994-02-08	475	485	473	483	1,811,000	2,415
1994-02-07	467	472	465	470	558,000	2,350
1994-02-04	470	473	465	470	729,000	2,350
1994-02-03	484	484	462	470	817,000	2,350
1994-02-02	485	489	480	481	764,000	2,405
1994-02-01	497	497	480	490	1,689,000	2,450
1994-01-31	490	494	484	490	1,940,000	2,450
1994-01-28	470	472	464	466	169,000	2,330
1994-01-27	470	479	463	473	289,000	2,365
1994-01-26	470	477	464	475	472,000	2,375
1994-01-25	470	475	460	475	273,000	2,375
1994-01-24	468	470	458	460	542,000	2,300
1994-01-21	480	485	475	483	371,000	2,415
1994-01-20	478	489	474	485	904,000	2,425
1994-01-19	466	478	466	472	687,000	2,360
1994-01-18	478	482	465	465	373,000	2,325
1994-01-17	482	485	474	475	286,000	2,375
1994-01-14	490	500	479	492	655,000	2,460
1994-01-13	491	499	480	485	354,000	2,425
1994-01-12	473	506	468	506	441,000	2,530
1994-01-11	480	485	475	478	543,000	2,390
1994-01-10	475	480	474	475	445,000	2,375
1994-01-07	461	470	460	470	418,000	2,350
1994-01-06	474	480	465	466	588,000	2,330
1994-01-05	470	472	460	470	342,000	2,350
1994-01-04	450	460	445	460	115,000	2,300

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