6504 富士電機(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30330340325340287,0001,700
1997-12-29322322305320335,0001,600
1997-12-26329333320325421,0001,625
1997-12-253303423143291,006,0001,645
1997-12-24304335304328838,0001,640
1997-12-22315322295300662,0001,500
1997-12-19332334311325971,0001,625
1997-12-183463513353391,039,0001,695
1997-12-173393793363461,072,0001,730
1997-12-16334344334338751,0001,690
1997-12-15336338331333407,0001,665
1997-12-123403443363372,018,0001,685
1997-12-11355355338339351,0001,695
1997-12-10369369355356399,0001,780
1997-12-09342359340359544,0001,795
1997-12-083423453273401,347,0001,700
1997-12-053543603353401,683,0001,700
1997-12-04369369348350608,0001,750
1997-12-03393393371371653,0001,855
1997-12-02385397383388876,0001,940
1997-12-01370385368378473,0001,890
1997-11-28365370360368643,0001,840
1997-11-27356363352361915,0001,805
1997-11-26340354340345752,0001,725
1997-11-253353533353361,129,0001,680
1997-11-21348353345350540,0001,750
1997-11-20331354330343658,0001,715
1997-11-19335345333335368,0001,675
1997-11-183253543243501,181,0001,750
1997-11-173313313183202,634,0001,600
1997-11-14325335325325912,0001,625
1997-11-13332339328335678,0001,675
1997-11-12334345327327860,0001,635
1997-11-113373463343391,196,0001,695
1997-11-10332340329335744,0001,675
1997-11-07353355332335619,0001,675
1997-11-06359362357360574,0001,800
1997-11-05371371362362920,0001,810
1997-11-04369380361368858,0001,840
1997-10-313713793613681,179,0001,840
1997-10-30388397377380749,0001,900
1997-10-29395403385398714,0001,990
1997-10-28385390370390515,0001,950
1997-10-273833963733961,274,0001,980
1997-10-24380393375388994,0001,940
1997-10-233874003853851,567,0001,925
1997-10-22358367358367837,0001,835
1997-10-21360363356356260,0001,780
1997-10-20360365358358515,0001,790
1997-10-17356364356362615,0001,810
1997-10-16349359340358463,0001,790
1997-10-15356357350350704,0001,750
1997-10-14346349331346314,0001,730
1997-10-13345347338346429,0001,730
1997-10-093493553453471,186,0001,735
1997-10-08347357347357447,0001,785
1997-10-07350362350357510,0001,785
1997-10-06356356344346395,0001,730
1997-10-03350364345360563,0001,800
1997-10-02352356340348660,0001,740
1997-10-01361362345362754,0001,810
1997-09-30375375366366571,0001,830
1997-09-29375381373375657,0001,875
1997-09-26402402380389363,0001,945
1997-09-25403404397404683,0002,020
1997-09-24404407402404361,0002,020
1997-09-22400415397409748,0002,045
1997-09-19403411398410521,0002,050
1997-09-18391407391406517,0002,030
1997-09-174024073903931,110,0001,965
1997-09-16408408400402493,0002,010
1997-09-124144144014031,453,0002,015
1997-09-11420420410414307,0002,070
1997-09-10420423420421173,0002,105
1997-09-09419423415423563,0002,115
1997-09-08426426418418288,0002,090
1997-09-05417428415428475,0002,140
1997-09-04415423415419265,0002,095
1997-09-03415421411415726,0002,075
1997-09-02413413405413170,0002,065
1997-09-01415415407413454,0002,065
1997-08-29405415400413895,0002,065
1997-08-284204204084121,149,0002,060
1997-08-27422424420421693,0002,105
1997-08-26418429418429554,0002,145
1997-08-25416420411418498,0002,090
1997-08-22419423411411530,0002,055
1997-08-21423425419425395,0002,125
1997-08-20413420410419302,0002,095
1997-08-194164204064151,025,0002,075
1997-08-18420430415420370,0002,100
1997-08-154214304214251,460,0002,125
1997-08-14416421415421677,0002,105
1997-08-13418425413419669,0002,095
1997-08-12417432415428967,0002,140
1997-08-11430437413413354,0002,065
1997-08-084384404314401,457,0002,200
1997-08-074484484304431,367,0002,215
1997-08-06422450418450806,0002,250
1997-08-054344354134193,357,0002,095
1997-08-044504584304341,111,0002,170
1997-08-01465470443443831,0002,215
1997-07-31478478460467933,0002,335
1997-07-30485486476476380,0002,380
1997-07-29483490478482403,0002,410
1997-07-28472487472473363,0002,365
1997-07-25475477468468662,0002,340
1997-07-24467471465471277,0002,355
1997-07-234714714664671,001,0002,335
1997-07-22480480470471368,0002,355
1997-07-18483484476476909,0002,380
1997-07-174955024804863,106,0002,430
1997-07-164884994884931,038,0002,465
1997-07-15495495489489820,0002,445
1997-07-14496498490491604,0002,455
1997-07-11498500494497771,0002,485
1997-07-10494501492500429,0002,500
1997-07-09503504491502666,0002,510
1997-07-08502503501502459,0002,510
1997-07-07501501496498300,0002,490
1997-07-04507508501501430,0002,505
1997-07-03514514501507184,0002,535
1997-07-02505510501505181,0002,525
1997-07-01521521500501513,0002,505
1997-06-30523528520520329,0002,600
1997-06-27532532521522392,0002,610
1997-06-26538538526535650,0002,675
1997-06-25533538526538403,0002,690
1997-06-2452452852252887,0002,640
1997-06-23533533521533352,0002,665
1997-06-20525530521528763,0002,640
1997-06-19533533520522303,0002,610
1997-06-18535537522523206,0002,615
1997-06-17539539533537293,0002,685
1997-06-16540540531531694,0002,655
1997-06-135375385265301,664,0002,650
1997-06-12529532522529432,0002,645
1997-06-115355355205211,696,0002,605
1997-06-10538538523529375,0002,645
1997-06-09528530519519286,0002,595
1997-06-06528532520528339,0002,640
1997-06-05530530525528245,0002,640
1997-06-04516527515525496,0002,625
1997-06-03520530501514418,0002,570
1997-06-02512520510520215,0002,600
1997-05-30516520506515157,0002,575
1997-05-29508520500520189,0002,600
1997-05-28497528496528408,0002,640
1997-05-27498502495500587,0002,500
1997-05-26501508498501503,0002,505
1997-05-23509510500502386,0002,510
1997-05-22502511500510512,0002,550
1997-05-21517520501507438,0002,535
1997-05-20521532516516238,0002,580
1997-05-19521527519522627,0002,610
1997-05-16510524510519446,0002,595
1997-05-15520520510516478,0002,580
1997-05-14524530517530338,0002,650
1997-05-13540545525534529,0002,670
1997-05-12521540510540837,0002,700
1997-05-09532532516521539,0002,605
1997-05-08521525517522618,0002,610
1997-05-075505555225251,084,0002,625
1997-05-065305725305491,587,0002,745
1997-05-02510515509514739,0002,570
1997-05-01507518507518628,0002,590
1997-04-30502508502504405,0002,520
1997-04-28497497490497106,0002,485
1997-04-25496501490497342,0002,485
1997-04-24502508499506785,0002,530
1997-04-23496499495497833,0002,485
1997-04-22500501494494359,0002,470
1997-04-21500503498501955,0002,505
1997-04-18496500491500553,0002,500
1997-04-17481494477491359,0002,455
1997-04-16488489481481598,0002,405
1997-04-15480489476485385,0002,425
1997-04-14474479470475295,0002,375
1997-04-11479480474479658,0002,395
1997-04-10485493479479819,0002,395
1997-04-09496497485487798,0002,435
1997-04-08483497482497817,0002,485
1997-04-07494497482486404,0002,430
1997-04-04506507490490551,0002,450
1997-04-03497505491502827,0002,510
1997-04-02482499476499466,0002,495
1997-04-01493493472482776,0002,410
1997-03-31492503488491599,0002,455
1997-03-28487495487492301,0002,460
1997-03-27497497476491718,0002,455
1997-03-26482495476492292,0002,460
1997-03-25475498475491313,0002,455
1997-03-24498498470470342,0002,350
1997-03-21490492484490181,0002,450
1997-03-19498498480480291,0002,400
1997-03-18475500475499677,0002,495
1997-03-17471478463475329,0002,375
1997-03-144494604494561,753,0002,280
1997-03-13464464456459904,0002,295
1997-03-12476478456465483,0002,325
1997-03-11476478472476515,0002,380
1997-03-10476478466471419,0002,355
1997-03-074744794664781,972,0002,390
1997-03-06486493470471572,0002,355
1997-03-05507507485486437,0002,430
1997-03-04497512496507397,0002,535
1997-03-03493498485498315,0002,490
1997-02-28512512495498724,0002,490
1997-02-27517520512515679,0002,575
1997-02-26520527516527472,0002,635
1997-02-25513517512515773,0002,575
1997-02-245125185105141,033,0002,570
1997-02-21515515503506412,0002,530
1997-02-20510516508515488,0002,575
1997-02-19500515493501819,0002,505
1997-02-18504509502506468,0002,530
1997-02-175105144965141,101,0002,570
1997-02-14509510495504985,0002,520
1997-02-135105165055151,294,0002,575
1997-02-12491499490499701,0002,495
1997-02-10467483455482541,0002,410
1997-02-07474484451472422,0002,360
1997-02-06479483471478473,0002,390
1997-02-05495495478478555,0002,390
1997-02-04499502487487396,0002,435
1997-02-03494495481489338,0002,445
1997-01-31480500480499642,0002,495
1997-01-30495500475480821,0002,400
1997-01-29475508465508724,0002,540
1997-01-28455483450480732,0002,400
1997-01-274644704454552,221,0002,275
1997-01-24467475464473789,0002,365
1997-01-23465477465470310,0002,350
1997-01-22443478443470772,0002,350
1997-01-214464504314401,064,0002,200
1997-01-20452455431445750,0002,225
1997-01-17464478455462513,0002,310
1997-01-16462469457464592,0002,320
1997-01-14456465450457707,0002,285
1997-01-134264604214601,147,0002,300
1997-01-104454454204252,397,0002,125
1997-01-094704724504501,019,0002,250
1997-01-08472483470472349,0002,360
1997-01-074904904724721,113,0002,360
1997-01-06490493475488322,0002,440

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