6504 富士電機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 528 | 529 | 524 | 525 | 358,000 | 2,625 |
| 1995-12-28 | 526 | 531 | 524 | 528 | 1,558,000 | 2,640 |
| 1995-12-27 | 524 | 524 | 522 | 524 | 1,591,000 | 2,620 |
| 1995-12-26 | 524 | 524 | 521 | 524 | 442,000 | 2,620 |
| 1995-12-25 | 530 | 532 | 522 | 522 | 1,456,000 | 2,610 |
| 1995-12-22 | 524 | 525 | 520 | 521 | 1,069,000 | 2,605 |
| 1995-12-21 | 517 | 522 | 517 | 522 | 884,000 | 2,610 |
| 1995-12-20 | 523 | 527 | 517 | 517 | 949,000 | 2,585 |
| 1995-12-19 | 516 | 522 | 516 | 521 | 655,000 | 2,605 |
| 1995-12-18 | 517 | 520 | 515 | 518 | 724,000 | 2,590 |
| 1995-12-15 | 505 | 510 | 505 | 510 | 478,000 | 2,550 |
| 1995-12-14 | 508 | 515 | 503 | 503 | 425,000 | 2,515 |
| 1995-12-13 | 518 | 518 | 502 | 508 | 462,000 | 2,540 |
| 1995-12-12 | 515 | 520 | 515 | 518 | 276,000 | 2,590 |
| 1995-12-11 | 525 | 525 | 516 | 520 | 270,000 | 2,600 |
| 1995-12-08 | 523 | 525 | 517 | 524 | 2,448,000 | 2,620 |
| 1995-12-07 | 520 | 524 | 519 | 523 | 780,000 | 2,615 |
| 1995-12-06 | 508 | 522 | 508 | 517 | 825,000 | 2,585 |
| 1995-12-05 | 509 | 510 | 508 | 508 | 386,000 | 2,540 |
| 1995-12-04 | 509 | 512 | 507 | 509 | 582,000 | 2,545 |
| 1995-12-01 | 503 | 507 | 499 | 505 | 668,000 | 2,525 |
| 1995-11-30 | 504 | 507 | 498 | 498 | 843,000 | 2,490 |
| 1995-11-29 | 508 | 508 | 496 | 496 | 280,000 | 2,480 |
| 1995-11-28 | 509 | 509 | 500 | 506 | 268,000 | 2,530 |
| 1995-11-27 | 494 | 509 | 494 | 504 | 603,000 | 2,520 |
| 1995-11-24 | 490 | 493 | 488 | 490 | 599,000 | 2,450 |
| 1995-11-22 | 500 | 500 | 488 | 490 | 470,000 | 2,450 |
| 1995-11-21 | 500 | 505 | 498 | 500 | 489,000 | 2,500 |
| 1995-11-20 | 497 | 502 | 495 | 500 | 607,000 | 2,500 |
| 1995-11-17 | 487 | 497 | 486 | 497 | 699,000 | 2,485 |
| 1995-11-16 | 479 | 487 | 476 | 485 | 532,000 | 2,425 |
| 1995-11-15 | 477 | 484 | 475 | 479 | 687,000 | 2,395 |
| 1995-11-14 | 474 | 479 | 474 | 477 | 386,000 | 2,385 |
| 1995-11-13 | 483 | 486 | 470 | 472 | 348,000 | 2,360 |
| 1995-11-10 | 492 | 492 | 485 | 488 | 451,000 | 2,440 |
| 1995-11-09 | 495 | 498 | 492 | 492 | 714,000 | 2,460 |
| 1995-11-08 | 495 | 499 | 494 | 494 | 301,000 | 2,470 |
| 1995-11-07 | 501 | 502 | 499 | 501 | 150,000 | 2,505 |
| 1995-11-06 | 508 | 508 | 500 | 504 | 920,000 | 2,520 |
| 1995-11-02 | 490 | 500 | 490 | 500 | 894,000 | 2,500 |
| 1995-11-01 | 493 | 495 | 489 | 489 | 547,000 | 2,445 |
| 1995-10-31 | 500 | 500 | 489 | 493 | 350,000 | 2,465 |
| 1995-10-30 | 496 | 501 | 495 | 501 | 513,000 | 2,505 |
| 1995-10-27 | 515 | 517 | 493 | 493 | 843,000 | 2,465 |
| 1995-10-26 | 522 | 522 | 514 | 520 | 564,000 | 2,600 |
| 1995-10-25 | 524 | 524 | 518 | 522 | 625,000 | 2,610 |
| 1995-10-24 | 522 | 524 | 518 | 518 | 358,000 | 2,590 |
| 1995-10-23 | 521 | 522 | 518 | 522 | 295,000 | 2,610 |
| 1995-10-20 | 517 | 523 | 515 | 523 | 461,000 | 2,615 |
| 1995-10-19 | 514 | 518 | 509 | 515 | 577,000 | 2,575 |
| 1995-10-18 | 518 | 518 | 510 | 516 | 412,000 | 2,580 |
| 1995-10-17 | 511 | 520 | 510 | 520 | 549,000 | 2,600 |
| 1995-10-16 | 506 | 518 | 506 | 510 | 334,000 | 2,550 |
| 1995-10-13 | 510 | 513 | 504 | 504 | 385,000 | 2,520 |
| 1995-10-12 | 511 | 527 | 503 | 520 | 2,040,000 | 2,600 |
| 1995-10-11 | 509 | 510 | 501 | 501 | 250,000 | 2,505 |
| 1995-10-09 | 520 | 521 | 506 | 510 | 352,000 | 2,550 |
| 1995-10-06 | 519 | 525 | 517 | 520 | 775,000 | 2,600 |
| 1995-10-05 | 520 | 521 | 514 | 520 | 162,000 | 2,600 |
| 1995-10-04 | 525 | 525 | 519 | 519 | 1,569,000 | 2,595 |
| 1995-10-03 | 492 | 514 | 490 | 514 | 307,000 | 2,570 |
| 1995-10-02 | 502 | 502 | 491 | 492 | 134,000 | 2,460 |
| 1995-09-29 | 509 | 510 | 496 | 496 | 354,000 | 2,480 |
| 1995-09-28 | 512 | 516 | 507 | 507 | 560,000 | 2,535 |
| 1995-09-27 | 513 | 513 | 508 | 512 | 832,000 | 2,560 |
| 1995-09-26 | 503 | 513 | 501 | 513 | 637,000 | 2,565 |
| 1995-09-25 | 507 | 509 | 502 | 505 | 623,000 | 2,525 |
| 1995-09-22 | 494 | 509 | 491 | 506 | 1,665,000 | 2,530 |
| 1995-09-21 | 495 | 500 | 490 | 497 | 1,110,000 | 2,485 |
| 1995-09-20 | 510 | 510 | 497 | 498 | 742,000 | 2,490 |
| 1995-09-19 | 499 | 505 | 496 | 500 | 640,000 | 2,500 |
| 1995-09-18 | 509 | 514 | 499 | 499 | 1,599,000 | 2,495 |
| 1995-09-14 | 509 | 510 | 501 | 507 | 1,178,000 | 2,535 |
| 1995-09-13 | 503 | 505 | 498 | 500 | 872,000 | 2,500 |
| 1995-09-12 | 508 | 515 | 500 | 505 | 1,982,000 | 2,525 |
| 1995-09-11 | 510 | 514 | 501 | 508 | 1,602,000 | 2,540 |
| 1995-09-08 | 510 | 514 | 499 | 509 | 4,642,000 | 2,545 |
| 1995-09-07 | 503 | 507 | 497 | 500 | 809,000 | 2,500 |
| 1995-09-06 | 504 | 517 | 501 | 501 | 1,790,000 | 2,505 |
| 1995-09-05 | 496 | 505 | 495 | 505 | 518,000 | 2,525 |
| 1995-09-04 | 506 | 506 | 495 | 495 | 1,669,000 | 2,475 |
| 1995-09-01 | 497 | 503 | 497 | 501 | 674,000 | 2,505 |
| 1995-08-31 | 504 | 507 | 499 | 503 | 782,000 | 2,515 |
| 1995-08-30 | 514 | 517 | 496 | 499 | 993,000 | 2,495 |
| 1995-08-29 | 510 | 514 | 500 | 511 | 1,101,000 | 2,555 |
| 1995-08-28 | 500 | 520 | 500 | 513 | 205,000 | 2,565 |
| 1995-08-25 | 520 | 520 | 510 | 510 | 312,000 | 2,550 |
| 1995-08-24 | 512 | 518 | 506 | 512 | 463,000 | 2,560 |
| 1995-08-23 | 517 | 518 | 512 | 512 | 254,000 | 2,560 |
| 1995-08-22 | 515 | 522 | 515 | 517 | 480,000 | 2,585 |
| 1995-08-21 | 513 | 519 | 510 | 519 | 263,000 | 2,595 |
| 1995-08-18 | 525 | 525 | 515 | 519 | 520,000 | 2,595 |
| 1995-08-17 | 516 | 529 | 516 | 528 | 785,000 | 2,640 |
| 1995-08-16 | 508 | 540 | 507 | 522 | 2,239,000 | 2,610 |
| 1995-08-15 | 486 | 499 | 486 | 495 | 614,000 | 2,475 |
| 1995-08-14 | 478 | 488 | 478 | 481 | 396,000 | 2,405 |
| 1995-08-11 | 486 | 486 | 476 | 476 | 640,000 | 2,380 |
| 1995-08-10 | 480 | 483 | 475 | 478 | 388,000 | 2,390 |
| 1995-08-09 | 483 | 490 | 477 | 480 | 164,000 | 2,400 |
| 1995-08-08 | 477 | 488 | 475 | 488 | 476,000 | 2,440 |
| 1995-08-07 | 486 | 486 | 471 | 475 | 290,000 | 2,375 |
| 1995-08-04 | 495 | 495 | 476 | 476 | 830,000 | 2,380 |
| 1995-08-03 | 495 | 505 | 491 | 501 | 1,515,000 | 2,505 |
| 1995-08-02 | 479 | 494 | 477 | 485 | 564,000 | 2,425 |
| 1995-08-01 | 484 | 484 | 476 | 476 | 491,000 | 2,380 |
| 1995-07-31 | 480 | 490 | 479 | 484 | 792,000 | 2,420 |
| 1995-07-28 | 475 | 490 | 474 | 485 | 416,000 | 2,425 |
| 1995-07-27 | 487 | 500 | 485 | 500 | 884,000 | 2,500 |
| 1995-07-26 | 487 | 487 | 483 | 487 | 551,000 | 2,435 |
| 1995-07-25 | 497 | 497 | 487 | 487 | 638,000 | 2,435 |
| 1995-07-24 | 501 | 501 | 497 | 497 | 293,000 | 2,485 |
| 1995-07-21 | 500 | 504 | 496 | 504 | 1,299,000 | 2,520 |
| 1995-07-20 | 485 | 500 | 485 | 496 | 1,412,000 | 2,480 |
| 1995-07-19 | 481 | 492 | 481 | 492 | 1,157,000 | 2,460 |
| 1995-07-18 | 495 | 501 | 493 | 498 | 1,558,000 | 2,490 |
| 1995-07-17 | 476 | 488 | 476 | 488 | 1,111,000 | 2,440 |
| 1995-07-14 | 480 | 480 | 465 | 467 | 975,000 | 2,335 |
| 1995-07-13 | 480 | 480 | 471 | 476 | 899,000 | 2,380 |
| 1995-07-12 | 480 | 482 | 472 | 476 | 1,060,000 | 2,380 |
| 1995-07-11 | 470 | 483 | 460 | 479 | 1,613,000 | 2,395 |
| 1995-07-10 | 465 | 484 | 465 | 470 | 2,183,000 | 2,350 |
| 1995-07-07 | 446 | 464 | 444 | 460 | 1,965,000 | 2,300 |
| 1995-07-06 | 431 | 440 | 423 | 440 | 472,000 | 2,200 |
| 1995-07-05 | 421 | 429 | 421 | 427 | 708,000 | 2,135 |
| 1995-07-04 | 418 | 420 | 413 | 418 | 666,000 | 2,090 |
| 1995-07-03 | 427 | 428 | 420 | 423 | 1,089,000 | 2,115 |
| 1995-06-30 | 422 | 439 | 422 | 427 | 1,040,000 | 2,135 |
| 1995-06-29 | 436 | 437 | 427 | 427 | 355,000 | 2,135 |
| 1995-06-28 | 425 | 432 | 425 | 426 | 435,000 | 2,130 |
| 1995-06-27 | 438 | 447 | 437 | 445 | 622,000 | 2,225 |
| 1995-06-26 | 437 | 442 | 436 | 438 | 473,000 | 2,190 |
| 1995-06-23 | 426 | 432 | 426 | 427 | 862,000 | 2,135 |
| 1995-06-22 | 421 | 426 | 420 | 421 | 619,000 | 2,105 |
| 1995-06-21 | 417 | 427 | 416 | 426 | 254,000 | 2,130 |
| 1995-06-20 | 416 | 421 | 412 | 412 | 1,536,000 | 2,060 |
| 1995-06-19 | 415 | 415 | 410 | 411 | 280,000 | 2,055 |
| 1995-06-16 | 423 | 423 | 410 | 412 | 1,060,000 | 2,060 |
| 1995-06-15 | 418 | 422 | 407 | 420 | 540,000 | 2,100 |
| 1995-06-14 | 420 | 423 | 418 | 418 | 468,000 | 2,090 |
| 1995-06-13 | 428 | 428 | 418 | 423 | 1,247,000 | 2,115 |
| 1995-06-12 | 430 | 432 | 420 | 432 | 664,000 | 2,160 |
| 1995-06-09 | 436 | 440 | 428 | 428 | 2,128,000 | 2,140 |
| 1995-06-08 | 444 | 445 | 442 | 445 | 873,000 | 2,225 |
| 1995-06-07 | 435 | 442 | 434 | 442 | 819,000 | 2,210 |
| 1995-06-06 | 437 | 438 | 430 | 435 | 451,000 | 2,175 |
| 1995-06-05 | 435 | 443 | 432 | 443 | 557,000 | 2,215 |
| 1995-06-02 | 426 | 430 | 423 | 425 | 286,000 | 2,125 |
| 1995-06-01 | 425 | 427 | 420 | 420 | 763,000 | 2,100 |
| 1995-05-31 | 422 | 423 | 414 | 423 | 599,000 | 2,115 |
| 1995-05-30 | 410 | 425 | 410 | 424 | 194,000 | 2,120 |
| 1995-05-29 | 412 | 413 | 410 | 413 | 217,000 | 2,065 |
| 1995-05-26 | 417 | 422 | 415 | 420 | 192,000 | 2,100 |
| 1995-05-25 | 421 | 425 | 412 | 422 | 1,446,000 | 2,110 |
| 1995-05-24 | 412 | 419 | 412 | 417 | 187,000 | 2,085 |
| 1995-05-23 | 412 | 417 | 405 | 417 | 523,000 | 2,085 |
| 1995-05-22 | 425 | 425 | 406 | 407 | 242,000 | 2,035 |
| 1995-05-19 | 429 | 429 | 420 | 424 | 701,000 | 2,120 |
| 1995-05-18 | 432 | 432 | 422 | 429 | 368,000 | 2,145 |
| 1995-05-17 | 428 | 432 | 423 | 425 | 376,000 | 2,125 |
| 1995-05-16 | 429 | 429 | 423 | 423 | 267,000 | 2,115 |
| 1995-05-15 | 429 | 430 | 422 | 424 | 647,000 | 2,120 |
| 1995-05-12 | 429 | 434 | 427 | 428 | 1,089,000 | 2,140 |
| 1995-05-11 | 443 | 443 | 428 | 428 | 582,000 | 2,140 |
| 1995-05-10 | 436 | 439 | 431 | 433 | 573,000 | 2,165 |
| 1995-05-09 | 445 | 445 | 435 | 441 | 279,000 | 2,205 |
| 1995-05-08 | 440 | 445 | 437 | 443 | 479,000 | 2,215 |
| 1995-05-02 | 436 | 440 | 436 | 440 | 315,000 | 2,200 |
| 1995-05-01 | 440 | 440 | 434 | 438 | 163,000 | 2,190 |
| 1995-04-28 | 435 | 439 | 435 | 436 | 372,000 | 2,180 |
| 1995-04-27 | 444 | 444 | 440 | 440 | 189,000 | 2,200 |
| 1995-04-26 | 438 | 444 | 434 | 440 | 391,000 | 2,200 |
| 1995-04-25 | 439 | 446 | 439 | 442 | 980,000 | 2,210 |
| 1995-04-24 | 438 | 442 | 438 | 438 | 754,000 | 2,190 |
| 1995-04-21 | 434 | 439 | 432 | 438 | 1,276,000 | 2,190 |
| 1995-04-20 | 423 | 429 | 423 | 427 | 491,000 | 2,135 |
| 1995-04-19 | 419 | 429 | 419 | 425 | 527,000 | 2,125 |
| 1995-04-18 | 418 | 420 | 417 | 419 | 572,000 | 2,095 |
| 1995-04-17 | 413 | 417 | 412 | 416 | 552,000 | 2,080 |
| 1995-04-14 | 420 | 423 | 411 | 413 | 1,444,000 | 2,065 |
| 1995-04-13 | 413 | 420 | 413 | 419 | 529,000 | 2,095 |
| 1995-04-12 | 415 | 424 | 414 | 418 | 524,000 | 2,090 |
| 1995-04-11 | 415 | 424 | 415 | 423 | 655,000 | 2,115 |
| 1995-04-10 | 411 | 420 | 401 | 419 | 410,000 | 2,095 |
| 1995-04-07 | 410 | 412 | 405 | 412 | 501,000 | 2,060 |
| 1995-04-06 | 412 | 419 | 410 | 412 | 375,000 | 2,060 |
| 1995-04-05 | 420 | 420 | 405 | 419 | 632,000 | 2,095 |
| 1995-04-04 | 418 | 428 | 409 | 420 | 670,000 | 2,100 |
| 1995-04-03 | 440 | 440 | 404 | 409 | 658,000 | 2,045 |
| 1995-03-31 | 460 | 465 | 445 | 450 | 610,000 | 2,250 |
| 1995-03-30 | 452 | 458 | 451 | 455 | 761,000 | 2,275 |
| 1995-03-29 | 460 | 460 | 450 | 455 | 336,000 | 2,275 |
| 1995-03-28 | 445 | 459 | 445 | 455 | 462,000 | 2,275 |
| 1995-03-27 | 438 | 455 | 435 | 452 | 478,000 | 2,260 |
| 1995-03-24 | 430 | 434 | 427 | 434 | 669,000 | 2,170 |
| 1995-03-23 | 434 | 439 | 425 | 429 | 348,000 | 2,145 |
| 1995-03-22 | 440 | 444 | 425 | 425 | 391,000 | 2,125 |
| 1995-03-20 | 425 | 444 | 425 | 444 | 778,000 | 2,220 |
| 1995-03-17 | 446 | 447 | 434 | 440 | 353,000 | 2,200 |
| 1995-03-16 | 447 | 447 | 435 | 436 | 395,000 | 2,180 |
| 1995-03-15 | 425 | 449 | 420 | 448 | 840,000 | 2,240 |
| 1995-03-14 | 434 | 434 | 420 | 420 | 976,000 | 2,100 |
| 1995-03-13 | 430 | 432 | 420 | 431 | 694,000 | 2,155 |
| 1995-03-10 | 429 | 445 | 425 | 430 | 2,309,000 | 2,150 |
| 1995-03-09 | 431 | 434 | 425 | 429 | 799,000 | 2,145 |
| 1995-03-08 | 435 | 439 | 429 | 430 | 390,000 | 2,150 |
| 1995-03-07 | 448 | 450 | 443 | 444 | 208,000 | 2,220 |
| 1995-03-06 | 456 | 465 | 455 | 456 | 185,000 | 2,280 |
| 1995-03-03 | 448 | 470 | 447 | 466 | 232,000 | 2,330 |
| 1995-03-02 | 448 | 468 | 444 | 460 | 473,000 | 2,300 |
| 1995-03-01 | 445 | 450 | 423 | 428 | 382,000 | 2,140 |
| 1995-02-28 | 455 | 459 | 440 | 442 | 299,000 | 2,210 |
| 1995-02-27 | 441 | 441 | 418 | 435 | 416,000 | 2,175 |
| 1995-02-24 | 467 | 471 | 456 | 456 | 711,000 | 2,280 |
| 1995-02-23 | 476 | 480 | 461 | 470 | 378,000 | 2,350 |
| 1995-02-22 | 481 | 484 | 475 | 476 | 297,000 | 2,380 |
| 1995-02-21 | 488 | 496 | 478 | 482 | 1,391,000 | 2,410 |
| 1995-02-20 | 491 | 491 | 480 | 483 | 260,000 | 2,415 |
| 1995-02-17 | 481 | 500 | 475 | 500 | 558,000 | 2,500 |
| 1995-02-16 | 483 | 489 | 479 | 480 | 252,000 | 2,400 |
| 1995-02-15 | 486 | 486 | 477 | 486 | 356,000 | 2,430 |
| 1995-02-14 | 496 | 496 | 488 | 490 | 300,000 | 2,450 |
| 1995-02-13 | 495 | 495 | 492 | 495 | 117,000 | 2,475 |
| 1995-02-10 | 483 | 487 | 477 | 487 | 529,000 | 2,435 |
| 1995-02-09 | 487 | 493 | 486 | 487 | 176,000 | 2,435 |
| 1995-02-08 | 500 | 500 | 482 | 490 | 382,000 | 2,450 |
| 1995-02-07 | 496 | 501 | 492 | 501 | 731,000 | 2,505 |
| 1995-02-06 | 496 | 497 | 493 | 496 | 240,000 | 2,480 |
| 1995-02-03 | 501 | 502 | 492 | 493 | 132,000 | 2,465 |
| 1995-02-02 | 501 | 502 | 491 | 491 | 183,000 | 2,455 |
| 1995-02-01 | 493 | 506 | 491 | 506 | 253,000 | 2,530 |
| 1995-01-31 | 493 | 496 | 483 | 496 | 669,000 | 2,480 |
| 1995-01-30 | 489 | 505 | 484 | 496 | 276,000 | 2,480 |
| 1995-01-27 | 484 | 484 | 471 | 471 | 329,000 | 2,355 |
| 1995-01-26 | 485 | 511 | 482 | 482 | 251,000 | 2,410 |
| 1995-01-25 | 502 | 502 | 486 | 486 | 291,000 | 2,430 |
| 1995-01-24 | 486 | 506 | 470 | 487 | 368,000 | 2,435 |
| 1995-01-23 | 513 | 515 | 486 | 486 | 727,000 | 2,430 |
| 1995-01-20 | 520 | 530 | 514 | 528 | 678,000 | 2,640 |
| 1995-01-19 | 530 | 531 | 522 | 525 | 660,000 | 2,625 |
| 1995-01-18 | 534 | 535 | 516 | 516 | 195,000 | 2,580 |
| 1995-01-17 | 541 | 543 | 527 | 535 | 169,000 | 2,675 |
| 1995-01-13 | 543 | 543 | 534 | 539 | 673,000 | 2,695 |
| 1995-01-12 | 542 | 546 | 535 | 535 | 133,000 | 2,675 |
| 1995-01-11 | 546 | 547 | 542 | 546 | 156,000 | 2,730 |
| 1995-01-10 | 546 | 547 | 542 | 546 | 282,000 | 2,730 |
| 1995-01-09 | 546 | 548 | 544 | 546 | 1,366,000 | 2,730 |
| 1995-01-06 | 544 | 547 | 542 | 546 | 197,000 | 2,730 |
| 1995-01-05 | 548 | 551 | 547 | 547 | 322,000 | 2,735 |
| 1995-01-04 | 548 | 548 | 545 | 546 | 79,000 | 2,730 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株