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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 330 | 340 | 325 | 340 | 287,000 | 1,700 |
| 1997-12-29 | 322 | 322 | 305 | 320 | 335,000 | 1,600 |
| 1997-12-26 | 329 | 333 | 320 | 325 | 421,000 | 1,625 |
| 1997-12-25 | 330 | 342 | 314 | 329 | 1,006,000 | 1,645 |
| 1997-12-24 | 304 | 335 | 304 | 328 | 838,000 | 1,640 |
| 1997-12-22 | 315 | 322 | 295 | 300 | 662,000 | 1,500 |
| 1997-12-19 | 332 | 334 | 311 | 325 | 971,000 | 1,625 |
| 1997-12-18 | 346 | 351 | 335 | 339 | 1,039,000 | 1,695 |
| 1997-12-17 | 339 | 379 | 336 | 346 | 1,072,000 | 1,730 |
| 1997-12-16 | 334 | 344 | 334 | 338 | 751,000 | 1,690 |
| 1997-12-15 | 336 | 338 | 331 | 333 | 407,000 | 1,665 |
| 1997-12-12 | 340 | 344 | 336 | 337 | 2,018,000 | 1,685 |
| 1997-12-11 | 355 | 355 | 338 | 339 | 351,000 | 1,695 |
| 1997-12-10 | 369 | 369 | 355 | 356 | 399,000 | 1,780 |
| 1997-12-09 | 342 | 359 | 340 | 359 | 544,000 | 1,795 |
| 1997-12-08 | 342 | 345 | 327 | 340 | 1,347,000 | 1,700 |
| 1997-12-05 | 354 | 360 | 335 | 340 | 1,683,000 | 1,700 |
| 1997-12-04 | 369 | 369 | 348 | 350 | 608,000 | 1,750 |
| 1997-12-03 | 393 | 393 | 371 | 371 | 653,000 | 1,855 |
| 1997-12-02 | 385 | 397 | 383 | 388 | 876,000 | 1,940 |
| 1997-12-01 | 370 | 385 | 368 | 378 | 473,000 | 1,890 |
| 1997-11-28 | 365 | 370 | 360 | 368 | 643,000 | 1,840 |
| 1997-11-27 | 356 | 363 | 352 | 361 | 915,000 | 1,805 |
| 1997-11-26 | 340 | 354 | 340 | 345 | 752,000 | 1,725 |
| 1997-11-25 | 335 | 353 | 335 | 336 | 1,129,000 | 1,680 |
| 1997-11-21 | 348 | 353 | 345 | 350 | 540,000 | 1,750 |
| 1997-11-20 | 331 | 354 | 330 | 343 | 658,000 | 1,715 |
| 1997-11-19 | 335 | 345 | 333 | 335 | 368,000 | 1,675 |
| 1997-11-18 | 325 | 354 | 324 | 350 | 1,181,000 | 1,750 |
| 1997-11-17 | 331 | 331 | 318 | 320 | 2,634,000 | 1,600 |
| 1997-11-14 | 325 | 335 | 325 | 325 | 912,000 | 1,625 |
| 1997-11-13 | 332 | 339 | 328 | 335 | 678,000 | 1,675 |
| 1997-11-12 | 334 | 345 | 327 | 327 | 860,000 | 1,635 |
| 1997-11-11 | 337 | 346 | 334 | 339 | 1,196,000 | 1,695 |
| 1997-11-10 | 332 | 340 | 329 | 335 | 744,000 | 1,675 |
| 1997-11-07 | 353 | 355 | 332 | 335 | 619,000 | 1,675 |
| 1997-11-06 | 359 | 362 | 357 | 360 | 574,000 | 1,800 |
| 1997-11-05 | 371 | 371 | 362 | 362 | 920,000 | 1,810 |
| 1997-11-04 | 369 | 380 | 361 | 368 | 858,000 | 1,840 |
| 1997-10-31 | 371 | 379 | 361 | 368 | 1,179,000 | 1,840 |
| 1997-10-30 | 388 | 397 | 377 | 380 | 749,000 | 1,900 |
| 1997-10-29 | 395 | 403 | 385 | 398 | 714,000 | 1,990 |
| 1997-10-28 | 385 | 390 | 370 | 390 | 515,000 | 1,950 |
| 1997-10-27 | 383 | 396 | 373 | 396 | 1,274,000 | 1,980 |
| 1997-10-24 | 380 | 393 | 375 | 388 | 994,000 | 1,940 |
| 1997-10-23 | 387 | 400 | 385 | 385 | 1,567,000 | 1,925 |
| 1997-10-22 | 358 | 367 | 358 | 367 | 837,000 | 1,835 |
| 1997-10-21 | 360 | 363 | 356 | 356 | 260,000 | 1,780 |
| 1997-10-20 | 360 | 365 | 358 | 358 | 515,000 | 1,790 |
| 1997-10-17 | 356 | 364 | 356 | 362 | 615,000 | 1,810 |
| 1997-10-16 | 349 | 359 | 340 | 358 | 463,000 | 1,790 |
| 1997-10-15 | 356 | 357 | 350 | 350 | 704,000 | 1,750 |
| 1997-10-14 | 346 | 349 | 331 | 346 | 314,000 | 1,730 |
| 1997-10-13 | 345 | 347 | 338 | 346 | 429,000 | 1,730 |
| 1997-10-09 | 349 | 355 | 345 | 347 | 1,186,000 | 1,735 |
| 1997-10-08 | 347 | 357 | 347 | 357 | 447,000 | 1,785 |
| 1997-10-07 | 350 | 362 | 350 | 357 | 510,000 | 1,785 |
| 1997-10-06 | 356 | 356 | 344 | 346 | 395,000 | 1,730 |
| 1997-10-03 | 350 | 364 | 345 | 360 | 563,000 | 1,800 |
| 1997-10-02 | 352 | 356 | 340 | 348 | 660,000 | 1,740 |
| 1997-10-01 | 361 | 362 | 345 | 362 | 754,000 | 1,810 |
| 1997-09-30 | 375 | 375 | 366 | 366 | 571,000 | 1,830 |
| 1997-09-29 | 375 | 381 | 373 | 375 | 657,000 | 1,875 |
| 1997-09-26 | 402 | 402 | 380 | 389 | 363,000 | 1,945 |
| 1997-09-25 | 403 | 404 | 397 | 404 | 683,000 | 2,020 |
| 1997-09-24 | 404 | 407 | 402 | 404 | 361,000 | 2,020 |
| 1997-09-22 | 400 | 415 | 397 | 409 | 748,000 | 2,045 |
| 1997-09-19 | 403 | 411 | 398 | 410 | 521,000 | 2,050 |
| 1997-09-18 | 391 | 407 | 391 | 406 | 517,000 | 2,030 |
| 1997-09-17 | 402 | 407 | 390 | 393 | 1,110,000 | 1,965 |
| 1997-09-16 | 408 | 408 | 400 | 402 | 493,000 | 2,010 |
| 1997-09-12 | 414 | 414 | 401 | 403 | 1,453,000 | 2,015 |
| 1997-09-11 | 420 | 420 | 410 | 414 | 307,000 | 2,070 |
| 1997-09-10 | 420 | 423 | 420 | 421 | 173,000 | 2,105 |
| 1997-09-09 | 419 | 423 | 415 | 423 | 563,000 | 2,115 |
| 1997-09-08 | 426 | 426 | 418 | 418 | 288,000 | 2,090 |
| 1997-09-05 | 417 | 428 | 415 | 428 | 475,000 | 2,140 |
| 1997-09-04 | 415 | 423 | 415 | 419 | 265,000 | 2,095 |
| 1997-09-03 | 415 | 421 | 411 | 415 | 726,000 | 2,075 |
| 1997-09-02 | 413 | 413 | 405 | 413 | 170,000 | 2,065 |
| 1997-09-01 | 415 | 415 | 407 | 413 | 454,000 | 2,065 |
| 1997-08-29 | 405 | 415 | 400 | 413 | 895,000 | 2,065 |
| 1997-08-28 | 420 | 420 | 408 | 412 | 1,149,000 | 2,060 |
| 1997-08-27 | 422 | 424 | 420 | 421 | 693,000 | 2,105 |
| 1997-08-26 | 418 | 429 | 418 | 429 | 554,000 | 2,145 |
| 1997-08-25 | 416 | 420 | 411 | 418 | 498,000 | 2,090 |
| 1997-08-22 | 419 | 423 | 411 | 411 | 530,000 | 2,055 |
| 1997-08-21 | 423 | 425 | 419 | 425 | 395,000 | 2,125 |
| 1997-08-20 | 413 | 420 | 410 | 419 | 302,000 | 2,095 |
| 1997-08-19 | 416 | 420 | 406 | 415 | 1,025,000 | 2,075 |
| 1997-08-18 | 420 | 430 | 415 | 420 | 370,000 | 2,100 |
| 1997-08-15 | 421 | 430 | 421 | 425 | 1,460,000 | 2,125 |
| 1997-08-14 | 416 | 421 | 415 | 421 | 677,000 | 2,105 |
| 1997-08-13 | 418 | 425 | 413 | 419 | 669,000 | 2,095 |
| 1997-08-12 | 417 | 432 | 415 | 428 | 967,000 | 2,140 |
| 1997-08-11 | 430 | 437 | 413 | 413 | 354,000 | 2,065 |
| 1997-08-08 | 438 | 440 | 431 | 440 | 1,457,000 | 2,200 |
| 1997-08-07 | 448 | 448 | 430 | 443 | 1,367,000 | 2,215 |
| 1997-08-06 | 422 | 450 | 418 | 450 | 806,000 | 2,250 |
| 1997-08-05 | 434 | 435 | 413 | 419 | 3,357,000 | 2,095 |
| 1997-08-04 | 450 | 458 | 430 | 434 | 1,111,000 | 2,170 |
| 1997-08-01 | 465 | 470 | 443 | 443 | 831,000 | 2,215 |
| 1997-07-31 | 478 | 478 | 460 | 467 | 933,000 | 2,335 |
| 1997-07-30 | 485 | 486 | 476 | 476 | 380,000 | 2,380 |
| 1997-07-29 | 483 | 490 | 478 | 482 | 403,000 | 2,410 |
| 1997-07-28 | 472 | 487 | 472 | 473 | 363,000 | 2,365 |
| 1997-07-25 | 475 | 477 | 468 | 468 | 662,000 | 2,340 |
| 1997-07-24 | 467 | 471 | 465 | 471 | 277,000 | 2,355 |
| 1997-07-23 | 471 | 471 | 466 | 467 | 1,001,000 | 2,335 |
| 1997-07-22 | 480 | 480 | 470 | 471 | 368,000 | 2,355 |
| 1997-07-18 | 483 | 484 | 476 | 476 | 909,000 | 2,380 |
| 1997-07-17 | 495 | 502 | 480 | 486 | 3,106,000 | 2,430 |
| 1997-07-16 | 488 | 499 | 488 | 493 | 1,038,000 | 2,465 |
| 1997-07-15 | 495 | 495 | 489 | 489 | 820,000 | 2,445 |
| 1997-07-14 | 496 | 498 | 490 | 491 | 604,000 | 2,455 |
| 1997-07-11 | 498 | 500 | 494 | 497 | 771,000 | 2,485 |
| 1997-07-10 | 494 | 501 | 492 | 500 | 429,000 | 2,500 |
| 1997-07-09 | 503 | 504 | 491 | 502 | 666,000 | 2,510 |
| 1997-07-08 | 502 | 503 | 501 | 502 | 459,000 | 2,510 |
| 1997-07-07 | 501 | 501 | 496 | 498 | 300,000 | 2,490 |
| 1997-07-04 | 507 | 508 | 501 | 501 | 430,000 | 2,505 |
| 1997-07-03 | 514 | 514 | 501 | 507 | 184,000 | 2,535 |
| 1997-07-02 | 505 | 510 | 501 | 505 | 181,000 | 2,525 |
| 1997-07-01 | 521 | 521 | 500 | 501 | 513,000 | 2,505 |
| 1997-06-30 | 523 | 528 | 520 | 520 | 329,000 | 2,600 |
| 1997-06-27 | 532 | 532 | 521 | 522 | 392,000 | 2,610 |
| 1997-06-26 | 538 | 538 | 526 | 535 | 650,000 | 2,675 |
| 1997-06-25 | 533 | 538 | 526 | 538 | 403,000 | 2,690 |
| 1997-06-24 | 524 | 528 | 522 | 528 | 87,000 | 2,640 |
| 1997-06-23 | 533 | 533 | 521 | 533 | 352,000 | 2,665 |
| 1997-06-20 | 525 | 530 | 521 | 528 | 763,000 | 2,640 |
| 1997-06-19 | 533 | 533 | 520 | 522 | 303,000 | 2,610 |
| 1997-06-18 | 535 | 537 | 522 | 523 | 206,000 | 2,615 |
| 1997-06-17 | 539 | 539 | 533 | 537 | 293,000 | 2,685 |
| 1997-06-16 | 540 | 540 | 531 | 531 | 694,000 | 2,655 |
| 1997-06-13 | 537 | 538 | 526 | 530 | 1,664,000 | 2,650 |
| 1997-06-12 | 529 | 532 | 522 | 529 | 432,000 | 2,645 |
| 1997-06-11 | 535 | 535 | 520 | 521 | 1,696,000 | 2,605 |
| 1997-06-10 | 538 | 538 | 523 | 529 | 375,000 | 2,645 |
| 1997-06-09 | 528 | 530 | 519 | 519 | 286,000 | 2,595 |
| 1997-06-06 | 528 | 532 | 520 | 528 | 339,000 | 2,640 |
| 1997-06-05 | 530 | 530 | 525 | 528 | 245,000 | 2,640 |
| 1997-06-04 | 516 | 527 | 515 | 525 | 496,000 | 2,625 |
| 1997-06-03 | 520 | 530 | 501 | 514 | 418,000 | 2,570 |
| 1997-06-02 | 512 | 520 | 510 | 520 | 215,000 | 2,600 |
| 1997-05-30 | 516 | 520 | 506 | 515 | 157,000 | 2,575 |
| 1997-05-29 | 508 | 520 | 500 | 520 | 189,000 | 2,600 |
| 1997-05-28 | 497 | 528 | 496 | 528 | 408,000 | 2,640 |
| 1997-05-27 | 498 | 502 | 495 | 500 | 587,000 | 2,500 |
| 1997-05-26 | 501 | 508 | 498 | 501 | 503,000 | 2,505 |
| 1997-05-23 | 509 | 510 | 500 | 502 | 386,000 | 2,510 |
| 1997-05-22 | 502 | 511 | 500 | 510 | 512,000 | 2,550 |
| 1997-05-21 | 517 | 520 | 501 | 507 | 438,000 | 2,535 |
| 1997-05-20 | 521 | 532 | 516 | 516 | 238,000 | 2,580 |
| 1997-05-19 | 521 | 527 | 519 | 522 | 627,000 | 2,610 |
| 1997-05-16 | 510 | 524 | 510 | 519 | 446,000 | 2,595 |
| 1997-05-15 | 520 | 520 | 510 | 516 | 478,000 | 2,580 |
| 1997-05-14 | 524 | 530 | 517 | 530 | 338,000 | 2,650 |
| 1997-05-13 | 540 | 545 | 525 | 534 | 529,000 | 2,670 |
| 1997-05-12 | 521 | 540 | 510 | 540 | 837,000 | 2,700 |
| 1997-05-09 | 532 | 532 | 516 | 521 | 539,000 | 2,605 |
| 1997-05-08 | 521 | 525 | 517 | 522 | 618,000 | 2,610 |
| 1997-05-07 | 550 | 555 | 522 | 525 | 1,084,000 | 2,625 |
| 1997-05-06 | 530 | 572 | 530 | 549 | 1,587,000 | 2,745 |
| 1997-05-02 | 510 | 515 | 509 | 514 | 739,000 | 2,570 |
| 1997-05-01 | 507 | 518 | 507 | 518 | 628,000 | 2,590 |
| 1997-04-30 | 502 | 508 | 502 | 504 | 405,000 | 2,520 |
| 1997-04-28 | 497 | 497 | 490 | 497 | 106,000 | 2,485 |
| 1997-04-25 | 496 | 501 | 490 | 497 | 342,000 | 2,485 |
| 1997-04-24 | 502 | 508 | 499 | 506 | 785,000 | 2,530 |
| 1997-04-23 | 496 | 499 | 495 | 497 | 833,000 | 2,485 |
| 1997-04-22 | 500 | 501 | 494 | 494 | 359,000 | 2,470 |
| 1997-04-21 | 500 | 503 | 498 | 501 | 955,000 | 2,505 |
| 1997-04-18 | 496 | 500 | 491 | 500 | 553,000 | 2,500 |
| 1997-04-17 | 481 | 494 | 477 | 491 | 359,000 | 2,455 |
| 1997-04-16 | 488 | 489 | 481 | 481 | 598,000 | 2,405 |
| 1997-04-15 | 480 | 489 | 476 | 485 | 385,000 | 2,425 |
| 1997-04-14 | 474 | 479 | 470 | 475 | 295,000 | 2,375 |
| 1997-04-11 | 479 | 480 | 474 | 479 | 658,000 | 2,395 |
| 1997-04-10 | 485 | 493 | 479 | 479 | 819,000 | 2,395 |
| 1997-04-09 | 496 | 497 | 485 | 487 | 798,000 | 2,435 |
| 1997-04-08 | 483 | 497 | 482 | 497 | 817,000 | 2,485 |
| 1997-04-07 | 494 | 497 | 482 | 486 | 404,000 | 2,430 |
| 1997-04-04 | 506 | 507 | 490 | 490 | 551,000 | 2,450 |
| 1997-04-03 | 497 | 505 | 491 | 502 | 827,000 | 2,510 |
| 1997-04-02 | 482 | 499 | 476 | 499 | 466,000 | 2,495 |
| 1997-04-01 | 493 | 493 | 472 | 482 | 776,000 | 2,410 |
| 1997-03-31 | 492 | 503 | 488 | 491 | 599,000 | 2,455 |
| 1997-03-28 | 487 | 495 | 487 | 492 | 301,000 | 2,460 |
| 1997-03-27 | 497 | 497 | 476 | 491 | 718,000 | 2,455 |
| 1997-03-26 | 482 | 495 | 476 | 492 | 292,000 | 2,460 |
| 1997-03-25 | 475 | 498 | 475 | 491 | 313,000 | 2,455 |
| 1997-03-24 | 498 | 498 | 470 | 470 | 342,000 | 2,350 |
| 1997-03-21 | 490 | 492 | 484 | 490 | 181,000 | 2,450 |
| 1997-03-19 | 498 | 498 | 480 | 480 | 291,000 | 2,400 |
| 1997-03-18 | 475 | 500 | 475 | 499 | 677,000 | 2,495 |
| 1997-03-17 | 471 | 478 | 463 | 475 | 329,000 | 2,375 |
| 1997-03-14 | 449 | 460 | 449 | 456 | 1,753,000 | 2,280 |
| 1997-03-13 | 464 | 464 | 456 | 459 | 904,000 | 2,295 |
| 1997-03-12 | 476 | 478 | 456 | 465 | 483,000 | 2,325 |
| 1997-03-11 | 476 | 478 | 472 | 476 | 515,000 | 2,380 |
| 1997-03-10 | 476 | 478 | 466 | 471 | 419,000 | 2,355 |
| 1997-03-07 | 474 | 479 | 466 | 478 | 1,972,000 | 2,390 |
| 1997-03-06 | 486 | 493 | 470 | 471 | 572,000 | 2,355 |
| 1997-03-05 | 507 | 507 | 485 | 486 | 437,000 | 2,430 |
| 1997-03-04 | 497 | 512 | 496 | 507 | 397,000 | 2,535 |
| 1997-03-03 | 493 | 498 | 485 | 498 | 315,000 | 2,490 |
| 1997-02-28 | 512 | 512 | 495 | 498 | 724,000 | 2,490 |
| 1997-02-27 | 517 | 520 | 512 | 515 | 679,000 | 2,575 |
| 1997-02-26 | 520 | 527 | 516 | 527 | 472,000 | 2,635 |
| 1997-02-25 | 513 | 517 | 512 | 515 | 773,000 | 2,575 |
| 1997-02-24 | 512 | 518 | 510 | 514 | 1,033,000 | 2,570 |
| 1997-02-21 | 515 | 515 | 503 | 506 | 412,000 | 2,530 |
| 1997-02-20 | 510 | 516 | 508 | 515 | 488,000 | 2,575 |
| 1997-02-19 | 500 | 515 | 493 | 501 | 819,000 | 2,505 |
| 1997-02-18 | 504 | 509 | 502 | 506 | 468,000 | 2,530 |
| 1997-02-17 | 510 | 514 | 496 | 514 | 1,101,000 | 2,570 |
| 1997-02-14 | 509 | 510 | 495 | 504 | 985,000 | 2,520 |
| 1997-02-13 | 510 | 516 | 505 | 515 | 1,294,000 | 2,575 |
| 1997-02-12 | 491 | 499 | 490 | 499 | 701,000 | 2,495 |
| 1997-02-10 | 467 | 483 | 455 | 482 | 541,000 | 2,410 |
| 1997-02-07 | 474 | 484 | 451 | 472 | 422,000 | 2,360 |
| 1997-02-06 | 479 | 483 | 471 | 478 | 473,000 | 2,390 |
| 1997-02-05 | 495 | 495 | 478 | 478 | 555,000 | 2,390 |
| 1997-02-04 | 499 | 502 | 487 | 487 | 396,000 | 2,435 |
| 1997-02-03 | 494 | 495 | 481 | 489 | 338,000 | 2,445 |
| 1997-01-31 | 480 | 500 | 480 | 499 | 642,000 | 2,495 |
| 1997-01-30 | 495 | 500 | 475 | 480 | 821,000 | 2,400 |
| 1997-01-29 | 475 | 508 | 465 | 508 | 724,000 | 2,540 |
| 1997-01-28 | 455 | 483 | 450 | 480 | 732,000 | 2,400 |
| 1997-01-27 | 464 | 470 | 445 | 455 | 2,221,000 | 2,275 |
| 1997-01-24 | 467 | 475 | 464 | 473 | 789,000 | 2,365 |
| 1997-01-23 | 465 | 477 | 465 | 470 | 310,000 | 2,350 |
| 1997-01-22 | 443 | 478 | 443 | 470 | 772,000 | 2,350 |
| 1997-01-21 | 446 | 450 | 431 | 440 | 1,064,000 | 2,200 |
| 1997-01-20 | 452 | 455 | 431 | 445 | 750,000 | 2,225 |
| 1997-01-17 | 464 | 478 | 455 | 462 | 513,000 | 2,310 |
| 1997-01-16 | 462 | 469 | 457 | 464 | 592,000 | 2,320 |
| 1997-01-14 | 456 | 465 | 450 | 457 | 707,000 | 2,285 |
| 1997-01-13 | 426 | 460 | 421 | 460 | 1,147,000 | 2,300 |
| 1997-01-10 | 445 | 445 | 420 | 425 | 2,397,000 | 2,125 |
| 1997-01-09 | 470 | 472 | 450 | 450 | 1,019,000 | 2,250 |
| 1997-01-08 | 472 | 483 | 470 | 472 | 349,000 | 2,360 |
| 1997-01-07 | 490 | 490 | 472 | 472 | 1,113,000 | 2,360 |
| 1997-01-06 | 490 | 493 | 475 | 488 | 322,000 | 2,440 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株