6504 富士電機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 486 | 491 | 475 | 486 | 245,000 | 2,430 |
| 1996-12-27 | 486 | 491 | 473 | 491 | 456,000 | 2,455 |
| 1996-12-26 | 471 | 482 | 469 | 482 | 790,000 | 2,410 |
| 1996-12-25 | 470 | 476 | 466 | 476 | 291,000 | 2,380 |
| 1996-12-24 | 490 | 490 | 462 | 464 | 637,000 | 2,320 |
| 1996-12-20 | 479 | 494 | 470 | 494 | 564,000 | 2,470 |
| 1996-12-19 | 489 | 490 | 460 | 470 | 941,000 | 2,350 |
| 1996-12-18 | 500 | 505 | 488 | 488 | 823,000 | 2,440 |
| 1996-12-17 | 494 | 501 | 493 | 499 | 365,000 | 2,495 |
| 1996-12-16 | 511 | 514 | 502 | 504 | 279,000 | 2,520 |
| 1996-12-13 | 504 | 508 | 496 | 507 | 2,572,000 | 2,535 |
| 1996-12-12 | 494 | 504 | 493 | 504 | 238,000 | 2,520 |
| 1996-12-11 | 513 | 513 | 494 | 499 | 788,000 | 2,495 |
| 1996-12-10 | 511 | 511 | 503 | 509 | 447,000 | 2,545 |
| 1996-12-09 | 500 | 501 | 494 | 501 | 385,000 | 2,505 |
| 1996-12-06 | 501 | 507 | 487 | 494 | 460,000 | 2,470 |
| 1996-12-05 | 500 | 513 | 499 | 510 | 371,000 | 2,550 |
| 1996-12-04 | 499 | 502 | 497 | 500 | 598,000 | 2,500 |
| 1996-12-03 | 499 | 506 | 496 | 500 | 207,000 | 2,500 |
| 1996-12-02 | 509 | 509 | 494 | 499 | 145,000 | 2,495 |
| 1996-11-29 | 507 | 515 | 505 | 509 | 489,000 | 2,545 |
| 1996-11-28 | 510 | 510 | 500 | 500 | 649,000 | 2,500 |
| 1996-11-27 | 511 | 517 | 510 | 511 | 1,259,000 | 2,555 |
| 1996-11-26 | 515 | 523 | 512 | 518 | 516,000 | 2,590 |
| 1996-11-25 | 524 | 524 | 515 | 523 | 567,000 | 2,615 |
| 1996-11-22 | 514 | 519 | 514 | 519 | 317,000 | 2,595 |
| 1996-11-21 | 519 | 525 | 515 | 519 | 531,000 | 2,595 |
| 1996-11-20 | 519 | 524 | 515 | 519 | 838,000 | 2,595 |
| 1996-11-19 | 516 | 520 | 515 | 519 | 309,000 | 2,595 |
| 1996-11-18 | 522 | 522 | 514 | 516 | 556,000 | 2,580 |
| 1996-11-15 | 540 | 541 | 519 | 532 | 541,000 | 2,660 |
| 1996-11-14 | 528 | 538 | 525 | 535 | 764,000 | 2,675 |
| 1996-11-13 | 534 | 535 | 521 | 530 | 703,000 | 2,650 |
| 1996-11-12 | 539 | 540 | 534 | 538 | 460,000 | 2,690 |
| 1996-11-11 | 538 | 545 | 536 | 539 | 957,000 | 2,695 |
| 1996-11-08 | 523 | 532 | 523 | 532 | 610,000 | 2,660 |
| 1996-11-07 | 533 | 536 | 521 | 523 | 738,000 | 2,615 |
| 1996-11-06 | 534 | 537 | 527 | 536 | 1,527,000 | 2,680 |
| 1996-11-05 | 527 | 528 | 524 | 528 | 325,000 | 2,640 |
| 1996-11-01 | 524 | 528 | 523 | 527 | 607,000 | 2,635 |
| 1996-10-31 | 522 | 528 | 516 | 517 | 795,000 | 2,585 |
| 1996-10-30 | 533 | 533 | 522 | 522 | 232,000 | 2,610 |
| 1996-10-29 | 534 | 536 | 526 | 533 | 295,000 | 2,665 |
| 1996-10-28 | 524 | 534 | 524 | 534 | 186,000 | 2,670 |
| 1996-10-25 | 526 | 529 | 522 | 524 | 502,000 | 2,620 |
| 1996-10-24 | 530 | 533 | 524 | 526 | 186,000 | 2,630 |
| 1996-10-23 | 528 | 534 | 524 | 534 | 374,000 | 2,670 |
| 1996-10-22 | 524 | 529 | 515 | 527 | 1,190,000 | 2,635 |
| 1996-10-21 | 534 | 538 | 525 | 525 | 212,000 | 2,625 |
| 1996-10-18 | 540 | 540 | 535 | 537 | 603,000 | 2,685 |
| 1996-10-17 | 527 | 534 | 526 | 532 | 706,000 | 2,660 |
| 1996-10-16 | 548 | 548 | 530 | 537 | 926,000 | 2,685 |
| 1996-10-15 | 533 | 541 | 533 | 541 | 771,000 | 2,705 |
| 1996-10-14 | 535 | 535 | 530 | 533 | 453,000 | 2,665 |
| 1996-10-11 | 525 | 525 | 523 | 525 | 444,000 | 2,625 |
| 1996-10-09 | 529 | 529 | 516 | 524 | 390,000 | 2,620 |
| 1996-10-08 | 535 | 535 | 529 | 534 | 529,000 | 2,670 |
| 1996-10-07 | 531 | 533 | 525 | 530 | 342,000 | 2,650 |
| 1996-10-04 | 530 | 535 | 526 | 528 | 211,000 | 2,640 |
| 1996-10-03 | 545 | 547 | 533 | 535 | 408,000 | 2,675 |
| 1996-10-02 | 541 | 544 | 539 | 542 | 228,000 | 2,710 |
| 1996-10-01 | 543 | 544 | 538 | 542 | 376,000 | 2,710 |
| 1996-09-30 | 550 | 550 | 541 | 543 | 645,000 | 2,715 |
| 1996-09-27 | 549 | 553 | 548 | 550 | 460,000 | 2,750 |
| 1996-09-26 | 545 | 553 | 541 | 553 | 368,000 | 2,765 |
| 1996-09-25 | 548 | 553 | 535 | 540 | 326,000 | 2,700 |
| 1996-09-24 | 531 | 554 | 531 | 554 | 775,000 | 2,770 |
| 1996-09-20 | 555 | 555 | 545 | 551 | 428,000 | 2,755 |
| 1996-09-19 | 540 | 550 | 537 | 550 | 497,000 | 2,750 |
| 1996-09-18 | 553 | 557 | 546 | 549 | 431,000 | 2,745 |
| 1996-09-17 | 559 | 559 | 545 | 558 | 1,288,000 | 2,790 |
| 1996-09-13 | 538 | 543 | 523 | 539 | 2,085,000 | 2,695 |
| 1996-09-12 | 527 | 527 | 522 | 523 | 408,000 | 2,615 |
| 1996-09-11 | 521 | 521 | 513 | 521 | 422,000 | 2,605 |
| 1996-09-10 | 510 | 517 | 510 | 517 | 617,000 | 2,585 |
| 1996-09-09 | 522 | 526 | 505 | 507 | 393,000 | 2,535 |
| 1996-09-06 | 517 | 517 | 508 | 512 | 473,000 | 2,560 |
| 1996-09-05 | 517 | 519 | 514 | 518 | 379,000 | 2,590 |
| 1996-09-04 | 509 | 517 | 508 | 517 | 190,000 | 2,585 |
| 1996-09-03 | 505 | 509 | 501 | 508 | 538,000 | 2,540 |
| 1996-09-02 | 509 | 512 | 503 | 506 | 595,000 | 2,530 |
| 1996-08-30 | 520 | 520 | 506 | 507 | 951,000 | 2,535 |
| 1996-08-29 | 525 | 525 | 519 | 525 | 652,000 | 2,625 |
| 1996-08-28 | 525 | 530 | 519 | 526 | 372,000 | 2,630 |
| 1996-08-27 | 528 | 535 | 528 | 535 | 209,000 | 2,675 |
| 1996-08-26 | 550 | 550 | 528 | 529 | 381,000 | 2,645 |
| 1996-08-23 | 553 | 553 | 547 | 548 | 424,000 | 2,740 |
| 1996-08-22 | 553 | 553 | 547 | 553 | 259,000 | 2,765 |
| 1996-08-21 | 553 | 558 | 551 | 553 | 547,000 | 2,765 |
| 1996-08-20 | 553 | 553 | 549 | 550 | 394,000 | 2,750 |
| 1996-08-19 | 546 | 553 | 546 | 553 | 183,000 | 2,765 |
| 1996-08-16 | 551 | 552 | 547 | 550 | 224,000 | 2,750 |
| 1996-08-15 | 555 | 557 | 547 | 552 | 275,000 | 2,760 |
| 1996-08-14 | 548 | 554 | 546 | 553 | 357,000 | 2,765 |
| 1996-08-13 | 538 | 552 | 537 | 552 | 631,000 | 2,760 |
| 1996-08-12 | 526 | 537 | 524 | 537 | 375,000 | 2,685 |
| 1996-08-09 | 531 | 531 | 525 | 529 | 513,000 | 2,645 |
| 1996-08-08 | 525 | 531 | 525 | 531 | 550,000 | 2,655 |
| 1996-08-07 | 525 | 528 | 520 | 520 | 454,000 | 2,600 |
| 1996-08-06 | 516 | 523 | 515 | 520 | 596,000 | 2,600 |
| 1996-08-05 | 535 | 539 | 531 | 532 | 553,000 | 2,660 |
| 1996-08-02 | 532 | 535 | 525 | 531 | 135,000 | 2,655 |
| 1996-08-01 | 515 | 533 | 511 | 523 | 684,000 | 2,615 |
| 1996-07-31 | 519 | 520 | 515 | 515 | 551,000 | 2,575 |
| 1996-07-30 | 527 | 529 | 524 | 528 | 379,000 | 2,640 |
| 1996-07-29 | 539 | 540 | 530 | 530 | 234,000 | 2,650 |
| 1996-07-26 | 522 | 535 | 522 | 535 | 809,000 | 2,675 |
| 1996-07-25 | 525 | 525 | 516 | 522 | 720,000 | 2,610 |
| 1996-07-24 | 530 | 530 | 516 | 516 | 477,000 | 2,580 |
| 1996-07-23 | 533 | 536 | 532 | 535 | 577,000 | 2,675 |
| 1996-07-22 | 548 | 548 | 535 | 536 | 741,000 | 2,680 |
| 1996-07-19 | 550 | 552 | 544 | 548 | 513,000 | 2,740 |
| 1996-07-18 | 550 | 551 | 546 | 548 | 304,000 | 2,740 |
| 1996-07-17 | 550 | 555 | 549 | 550 | 413,000 | 2,750 |
| 1996-07-16 | 552 | 552 | 548 | 549 | 591,000 | 2,745 |
| 1996-07-15 | 560 | 560 | 553 | 558 | 594,000 | 2,790 |
| 1996-07-12 | 551 | 564 | 551 | 560 | 533,000 | 2,800 |
| 1996-07-11 | 570 | 570 | 564 | 569 | 278,000 | 2,845 |
| 1996-07-10 | 568 | 570 | 560 | 570 | 525,000 | 2,850 |
| 1996-07-09 | 566 | 569 | 563 | 568 | 383,000 | 2,840 |
| 1996-07-08 | 570 | 570 | 564 | 565 | 670,000 | 2,825 |
| 1996-07-05 | 570 | 573 | 565 | 570 | 2,856,000 | 2,850 |
| 1996-07-04 | 569 | 572 | 566 | 570 | 520,000 | 2,850 |
| 1996-07-03 | 575 | 577 | 572 | 575 | 420,000 | 2,875 |
| 1996-07-02 | 580 | 580 | 575 | 577 | 423,000 | 2,885 |
| 1996-07-01 | 590 | 590 | 581 | 583 | 343,000 | 2,915 |
| 1996-06-28 | 590 | 594 | 588 | 593 | 498,000 | 2,965 |
| 1996-06-27 | 593 | 593 | 584 | 588 | 673,000 | 2,940 |
| 1996-06-26 | 599 | 600 | 585 | 594 | 463,000 | 2,970 |
| 1996-06-25 | 599 | 600 | 596 | 600 | 853,000 | 3,000 |
| 1996-06-24 | 600 | 604 | 592 | 602 | 994,000 | 3,010 |
| 1996-06-21 | 604 | 607 | 594 | 600 | 1,375,000 | 3,000 |
| 1996-06-20 | 598 | 605 | 597 | 603 | 635,000 | 3,015 |
| 1996-06-19 | 594 | 605 | 592 | 597 | 1,026,000 | 2,985 |
| 1996-06-18 | 599 | 599 | 590 | 599 | 236,000 | 2,995 |
| 1996-06-17 | 590 | 595 | 589 | 590 | 539,000 | 2,950 |
| 1996-06-14 | 594 | 600 | 588 | 594 | 2,174,000 | 2,970 |
| 1996-06-13 | 591 | 596 | 585 | 588 | 361,000 | 2,940 |
| 1996-06-12 | 589 | 595 | 585 | 591 | 317,000 | 2,955 |
| 1996-06-11 | 575 | 584 | 575 | 584 | 851,000 | 2,920 |
| 1996-06-10 | 588 | 589 | 578 | 584 | 318,000 | 2,920 |
| 1996-06-07 | 580 | 580 | 574 | 578 | 248,000 | 2,890 |
| 1996-06-06 | 594 | 594 | 580 | 580 | 276,000 | 2,900 |
| 1996-06-05 | 590 | 598 | 583 | 595 | 468,000 | 2,975 |
| 1996-06-04 | 597 | 598 | 585 | 598 | 238,000 | 2,990 |
| 1996-06-03 | 591 | 595 | 581 | 581 | 279,000 | 2,905 |
| 1996-05-31 | 594 | 596 | 585 | 595 | 375,000 | 2,975 |
| 1996-05-30 | 587 | 590 | 582 | 590 | 239,000 | 2,950 |
| 1996-05-29 | 599 | 600 | 585 | 599 | 387,000 | 2,995 |
| 1996-05-28 | 580 | 590 | 580 | 590 | 499,000 | 2,950 |
| 1996-05-27 | 587 | 587 | 572 | 576 | 656,000 | 2,880 |
| 1996-05-24 | 585 | 588 | 580 | 588 | 277,000 | 2,940 |
| 1996-05-23 | 601 | 606 | 573 | 580 | 417,000 | 2,900 |
| 1996-05-22 | 595 | 606 | 588 | 606 | 680,000 | 3,030 |
| 1996-05-21 | 603 | 604 | 590 | 600 | 441,000 | 3,000 |
| 1996-05-20 | 600 | 613 | 600 | 608 | 1,070,000 | 3,040 |
| 1996-05-17 | 589 | 595 | 586 | 594 | 368,000 | 2,970 |
| 1996-05-16 | 597 | 600 | 589 | 594 | 640,000 | 2,970 |
| 1996-05-15 | 585 | 597 | 585 | 597 | 746,000 | 2,985 |
| 1996-05-14 | 588 | 588 | 578 | 581 | 324,000 | 2,905 |
| 1996-05-13 | 593 | 593 | 574 | 574 | 245,000 | 2,870 |
| 1996-05-10 | 580 | 595 | 576 | 583 | 963,000 | 2,915 |
| 1996-05-09 | 590 | 594 | 573 | 580 | 830,000 | 2,900 |
| 1996-05-08 | 579 | 590 | 577 | 590 | 671,000 | 2,950 |
| 1996-05-07 | 597 | 597 | 580 | 581 | 743,000 | 2,905 |
| 1996-05-02 | 599 | 600 | 590 | 597 | 493,000 | 2,985 |
| 1996-05-01 | 600 | 602 | 591 | 599 | 448,000 | 2,995 |
| 1996-04-30 | 604 | 606 | 600 | 606 | 488,000 | 3,030 |
| 1996-04-26 | 608 | 617 | 607 | 607 | 976,000 | 3,035 |
| 1996-04-25 | 605 | 607 | 602 | 605 | 953,000 | 3,025 |
| 1996-04-24 | 604 | 604 | 593 | 602 | 817,000 | 3,010 |
| 1996-04-23 | 600 | 601 | 591 | 594 | 964,000 | 2,970 |
| 1996-04-22 | 595 | 598 | 593 | 596 | 480,000 | 2,980 |
| 1996-04-19 | 594 | 599 | 588 | 597 | 727,000 | 2,985 |
| 1996-04-18 | 591 | 600 | 591 | 594 | 625,000 | 2,970 |
| 1996-04-17 | 597 | 605 | 591 | 591 | 1,075,000 | 2,955 |
| 1996-04-16 | 588 | 636 | 588 | 607 | 3,047,000 | 3,035 |
| 1996-04-15 | 588 | 589 | 587 | 587 | 727,000 | 2,935 |
| 1996-04-12 | 581 | 588 | 580 | 583 | 780,000 | 2,915 |
| 1996-04-11 | 579 | 580 | 575 | 579 | 588,000 | 2,895 |
| 1996-04-10 | 590 | 594 | 580 | 580 | 935,000 | 2,900 |
| 1996-04-09 | 585 | 590 | 583 | 584 | 628,000 | 2,920 |
| 1996-04-08 | 582 | 587 | 581 | 585 | 408,000 | 2,925 |
| 1996-04-05 | 588 | 590 | 584 | 590 | 395,000 | 2,950 |
| 1996-04-04 | 578 | 588 | 577 | 587 | 413,000 | 2,935 |
| 1996-04-03 | 591 | 592 | 576 | 578 | 809,000 | 2,890 |
| 1996-04-02 | 584 | 588 | 578 | 588 | 457,000 | 2,940 |
| 1996-04-01 | 590 | 592 | 584 | 590 | 1,224,000 | 2,950 |
| 1996-03-29 | 582 | 587 | 575 | 582 | 850,000 | 2,910 |
| 1996-03-28 | 573 | 592 | 571 | 585 | 1,621,000 | 2,925 |
| 1996-03-27 | 560 | 567 | 555 | 566 | 469,000 | 2,830 |
| 1996-03-26 | 569 | 570 | 558 | 558 | 711,000 | 2,790 |
| 1996-03-25 | 560 | 566 | 557 | 558 | 669,000 | 2,790 |
| 1996-03-22 | 560 | 560 | 546 | 554 | 488,000 | 2,770 |
| 1996-03-21 | 561 | 564 | 551 | 561 | 894,000 | 2,805 |
| 1996-03-19 | 551 | 570 | 551 | 569 | 1,402,000 | 2,845 |
| 1996-03-18 | 549 | 555 | 546 | 550 | 876,000 | 2,750 |
| 1996-03-15 | 536 | 546 | 536 | 546 | 612,000 | 2,730 |
| 1996-03-14 | 537 | 538 | 531 | 536 | 459,000 | 2,680 |
| 1996-03-13 | 537 | 543 | 535 | 539 | 343,000 | 2,695 |
| 1996-03-12 | 533 | 545 | 533 | 544 | 563,000 | 2,720 |
| 1996-03-11 | 540 | 542 | 527 | 528 | 572,000 | 2,640 |
| 1996-03-08 | 521 | 543 | 521 | 543 | 4,110,000 | 2,715 |
| 1996-03-07 | 541 | 541 | 536 | 537 | 1,262,000 | 2,685 |
| 1996-03-06 | 540 | 540 | 525 | 536 | 1,122,000 | 2,680 |
| 1996-03-05 | 540 | 543 | 538 | 540 | 515,000 | 2,700 |
| 1996-03-04 | 543 | 543 | 540 | 540 | 217,000 | 2,700 |
| 1996-03-01 | 540 | 545 | 540 | 543 | 560,000 | 2,715 |
| 1996-02-29 | 545 | 549 | 543 | 543 | 691,000 | 2,715 |
| 1996-02-28 | 543 | 547 | 540 | 540 | 548,000 | 2,700 |
| 1996-02-27 | 541 | 546 | 531 | 531 | 435,000 | 2,655 |
| 1996-02-26 | 536 | 549 | 535 | 549 | 419,000 | 2,745 |
| 1996-02-23 | 548 | 550 | 537 | 537 | 520,000 | 2,685 |
| 1996-02-22 | 543 | 548 | 540 | 548 | 276,000 | 2,740 |
| 1996-02-21 | 550 | 550 | 540 | 547 | 373,000 | 2,735 |
| 1996-02-20 | 546 | 555 | 543 | 553 | 343,000 | 2,765 |
| 1996-02-19 | 548 | 553 | 547 | 547 | 214,000 | 2,735 |
| 1996-02-16 | 553 | 554 | 547 | 553 | 993,000 | 2,765 |
| 1996-02-15 | 555 | 555 | 546 | 550 | 1,696,000 | 2,750 |
| 1996-02-14 | 553 | 557 | 550 | 552 | 1,276,000 | 2,760 |
| 1996-02-13 | 558 | 560 | 555 | 555 | 590,000 | 2,775 |
| 1996-02-09 | 560 | 563 | 552 | 553 | 1,472,000 | 2,765 |
| 1996-02-08 | 545 | 557 | 543 | 556 | 1,434,000 | 2,780 |
| 1996-02-07 | 541 | 548 | 538 | 545 | 1,796,000 | 2,725 |
| 1996-02-06 | 535 | 540 | 534 | 538 | 468,000 | 2,690 |
| 1996-02-05 | 532 | 537 | 531 | 534 | 801,000 | 2,670 |
| 1996-02-02 | 534 | 537 | 530 | 531 | 1,985,000 | 2,655 |
| 1996-02-01 | 529 | 532 | 528 | 531 | 937,000 | 2,655 |
| 1996-01-31 | 534 | 534 | 529 | 529 | 725,000 | 2,645 |
| 1996-01-30 | 540 | 541 | 529 | 529 | 2,259,000 | 2,645 |
| 1996-01-29 | 545 | 545 | 538 | 538 | 387,000 | 2,690 |
| 1996-01-26 | 535 | 543 | 534 | 543 | 493,000 | 2,715 |
| 1996-01-25 | 549 | 550 | 533 | 540 | 1,611,000 | 2,700 |
| 1996-01-24 | 533 | 547 | 533 | 546 | 545,000 | 2,730 |
| 1996-01-23 | 543 | 549 | 535 | 535 | 2,051,000 | 2,675 |
| 1996-01-22 | 545 | 545 | 539 | 543 | 351,000 | 2,715 |
| 1996-01-19 | 539 | 541 | 536 | 538 | 613,000 | 2,690 |
| 1996-01-18 | 541 | 542 | 535 | 538 | 1,579,000 | 2,690 |
| 1996-01-17 | 551 | 554 | 543 | 546 | 777,000 | 2,730 |
| 1996-01-16 | 550 | 552 | 546 | 546 | 540,000 | 2,730 |
| 1996-01-12 | 546 | 552 | 546 | 549 | 1,554,000 | 2,745 |
| 1996-01-11 | 545 | 547 | 541 | 546 | 501,000 | 2,730 |
| 1996-01-10 | 541 | 550 | 541 | 550 | 772,000 | 2,750 |
| 1996-01-09 | 549 | 551 | 546 | 551 | 815,000 | 2,755 |
| 1996-01-08 | 550 | 555 | 545 | 546 | 876,000 | 2,730 |
| 1996-01-05 | 545 | 553 | 542 | 550 | 1,658,000 | 2,750 |
| 1996-01-04 | 542 | 544 | 536 | 542 | 1,320,000 | 2,710 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
