6504 富士電機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 250 | 255 | 248 | 248 | 165,000 | 1,240 |
| 1998-12-29 | 254 | 255 | 245 | 255 | 1,413,000 | 1,275 |
| 1998-12-28 | 254 | 255 | 245 | 255 | 640,000 | 1,275 |
| 1998-12-25 | 250 | 254 | 244 | 254 | 628,000 | 1,270 |
| 1998-12-24 | 255 | 255 | 245 | 254 | 652,000 | 1,270 |
| 1998-12-22 | 264 | 264 | 241 | 260 | 2,227,000 | 1,300 |
| 1998-12-21 | 238 | 280 | 238 | 279 | 1,954,000 | 1,395 |
| 1998-12-18 | 236 | 246 | 235 | 243 | 889,000 | 1,215 |
| 1998-12-17 | 236 | 243 | 231 | 243 | 1,398,000 | 1,215 |
| 1998-12-16 | 238 | 245 | 233 | 244 | 1,131,000 | 1,220 |
| 1998-12-15 | 237 | 243 | 230 | 233 | 1,648,000 | 1,165 |
| 1998-12-14 | 237 | 247 | 230 | 247 | 1,361,000 | 1,235 |
| 1998-12-11 | 249 | 257 | 238 | 247 | 3,215,000 | 1,235 |
| 1998-12-10 | 262 | 262 | 252 | 252 | 1,005,000 | 1,260 |
| 1998-12-09 | 260 | 264 | 254 | 257 | 629,000 | 1,285 |
| 1998-12-08 | 262 | 269 | 260 | 261 | 1,477,000 | 1,305 |
| 1998-12-07 | 264 | 266 | 255 | 257 | 269,000 | 1,285 |
| 1998-12-04 | 268 | 270 | 260 | 265 | 754,000 | 1,325 |
| 1998-12-03 | 275 | 281 | 270 | 278 | 910,000 | 1,390 |
| 1998-12-02 | 270 | 276 | 266 | 276 | 892,000 | 1,380 |
| 1998-12-01 | 277 | 277 | 267 | 270 | 764,000 | 1,350 |
| 1998-11-30 | 294 | 294 | 280 | 287 | 897,000 | 1,435 |
| 1998-11-27 | 280 | 305 | 279 | 289 | 3,640,000 | 1,445 |
| 1998-11-26 | 259 | 274 | 259 | 274 | 2,048,000 | 1,370 |
| 1998-11-25 | 250 | 254 | 244 | 254 | 1,172,000 | 1,270 |
| 1998-11-24 | 247 | 255 | 244 | 245 | 1,364,000 | 1,225 |
| 1998-11-20 | 241 | 245 | 239 | 243 | 612,000 | 1,215 |
| 1998-11-19 | 240 | 247 | 238 | 238 | 510,000 | 1,190 |
| 1998-11-18 | 247 | 249 | 243 | 245 | 671,000 | 1,225 |
| 1998-11-17 | 240 | 246 | 235 | 243 | 1,013,000 | 1,215 |
| 1998-11-16 | 232 | 235 | 228 | 235 | 706,000 | 1,175 |
| 1998-11-13 | 226 | 233 | 218 | 228 | 1,064,000 | 1,140 |
| 1998-11-12 | 225 | 229 | 224 | 224 | 753,000 | 1,120 |
| 1998-11-11 | 221 | 225 | 217 | 224 | 547,000 | 1,120 |
| 1998-11-10 | 228 | 232 | 220 | 221 | 349,000 | 1,105 |
| 1998-11-09 | 229 | 232 | 212 | 223 | 927,000 | 1,115 |
| 1998-11-06 | 242 | 245 | 234 | 234 | 642,000 | 1,170 |
| 1998-11-05 | 240 | 240 | 232 | 239 | 802,000 | 1,195 |
| 1998-11-04 | 220 | 235 | 216 | 230 | 1,239,000 | 1,150 |
| 1998-11-02 | 205 | 209 | 203 | 205 | 992,000 | 1,025 |
| 1998-10-30 | 205 | 208 | 200 | 205 | 1,070,000 | 1,025 |
| 1998-10-29 | 212 | 213 | 202 | 209 | 506,000 | 1,045 |
| 1998-10-28 | 218 | 223 | 205 | 210 | 673,000 | 1,050 |
| 1998-10-27 | 226 | 229 | 220 | 223 | 300,000 | 1,115 |
| 1998-10-26 | 230 | 230 | 225 | 226 | 283,000 | 1,130 |
| 1998-10-23 | 237 | 240 | 226 | 230 | 530,000 | 1,150 |
| 1998-10-22 | 235 | 244 | 231 | 235 | 1,190,000 | 1,175 |
| 1998-10-21 | 222 | 230 | 222 | 230 | 1,566,000 | 1,150 |
| 1998-10-20 | 216 | 222 | 213 | 222 | 977,000 | 1,110 |
| 1998-10-19 | 212 | 215 | 209 | 215 | 1,984,000 | 1,075 |
| 1998-10-16 | 211 | 218 | 210 | 215 | 1,960,000 | 1,075 |
| 1998-10-15 | 218 | 219 | 208 | 211 | 1,200,000 | 1,055 |
| 1998-10-14 | 217 | 219 | 215 | 217 | 1,420,000 | 1,085 |
| 1998-10-13 | 223 | 225 | 215 | 217 | 2,266,000 | 1,085 |
| 1998-10-12 | 215 | 221 | 214 | 218 | 1,887,000 | 1,090 |
| 1998-10-09 | 210 | 220 | 205 | 210 | 2,383,000 | 1,050 |
| 1998-10-08 | 220 | 221 | 200 | 200 | 1,061,000 | 1,000 |
| 1998-10-07 | 217 | 230 | 216 | 220 | 1,187,000 | 1,100 |
| 1998-10-06 | 215 | 230 | 215 | 216 | 425,000 | 1,080 |
| 1998-10-05 | 233 | 233 | 216 | 220 | 824,000 | 1,100 |
| 1998-10-02 | 228 | 232 | 222 | 225 | 804,000 | 1,125 |
| 1998-10-01 | 235 | 243 | 220 | 229 | 958,000 | 1,145 |
| 1998-09-30 | 256 | 260 | 240 | 240 | 1,673,000 | 1,200 |
| 1998-09-29 | 262 | 263 | 250 | 251 | 1,116,000 | 1,255 |
| 1998-09-28 | 258 | 266 | 258 | 262 | 626,000 | 1,310 |
| 1998-09-25 | 275 | 275 | 256 | 258 | 542,000 | 1,290 |
| 1998-09-24 | 272 | 280 | 260 | 270 | 1,152,000 | 1,350 |
| 1998-09-22 | 275 | 275 | 267 | 267 | 941,000 | 1,335 |
| 1998-09-21 | 267 | 275 | 265 | 273 | 856,000 | 1,365 |
| 1998-09-18 | 286 | 290 | 279 | 282 | 1,474,000 | 1,410 |
| 1998-09-17 | 310 | 314 | 300 | 301 | 1,018,000 | 1,505 |
| 1998-09-16 | 316 | 317 | 309 | 310 | 923,000 | 1,550 |
| 1998-09-14 | 308 | 318 | 303 | 311 | 814,000 | 1,555 |
| 1998-09-11 | 311 | 317 | 290 | 303 | 3,970,000 | 1,515 |
| 1998-09-10 | 339 | 339 | 314 | 320 | 774,000 | 1,600 |
| 1998-09-09 | 343 | 355 | 330 | 339 | 763,000 | 1,695 |
| 1998-09-08 | 345 | 364 | 339 | 348 | 1,067,000 | 1,740 |
| 1998-09-07 | 333 | 353 | 331 | 345 | 702,000 | 1,725 |
| 1998-09-04 | 347 | 350 | 330 | 334 | 338,000 | 1,670 |
| 1998-09-03 | 358 | 359 | 350 | 350 | 275,000 | 1,750 |
| 1998-09-02 | 364 | 390 | 363 | 363 | 216,000 | 1,815 |
| 1998-09-01 | 350 | 380 | 350 | 380 | 394,000 | 1,900 |
| 1998-08-31 | 349 | 380 | 348 | 380 | 728,000 | 1,900 |
| 1998-08-28 | 355 | 360 | 324 | 349 | 710,000 | 1,745 |
| 1998-08-27 | 376 | 376 | 363 | 365 | 420,000 | 1,825 |
| 1998-08-26 | 378 | 379 | 376 | 376 | 542,000 | 1,880 |
| 1998-08-25 | 382 | 384 | 377 | 381 | 225,000 | 1,905 |
| 1998-08-24 | 371 | 375 | 360 | 372 | 268,000 | 1,860 |
| 1998-08-21 | 371 | 380 | 371 | 376 | 116,000 | 1,880 |
| 1998-08-20 | 380 | 383 | 373 | 379 | 307,000 | 1,895 |
| 1998-08-19 | 366 | 385 | 366 | 382 | 240,000 | 1,910 |
| 1998-08-18 | 356 | 372 | 356 | 370 | 312,000 | 1,850 |
| 1998-08-17 | 368 | 368 | 350 | 356 | 683,000 | 1,780 |
| 1998-08-14 | 374 | 377 | 365 | 368 | 824,000 | 1,840 |
| 1998-08-13 | 380 | 385 | 370 | 377 | 284,000 | 1,885 |
| 1998-08-12 | 377 | 391 | 377 | 380 | 177,000 | 1,900 |
| 1998-08-11 | 378 | 383 | 376 | 378 | 318,000 | 1,890 |
| 1998-08-10 | 382 | 384 | 380 | 381 | 720,000 | 1,905 |
| 1998-08-07 | 384 | 388 | 381 | 381 | 657,000 | 1,905 |
| 1998-08-06 | 397 | 397 | 382 | 389 | 760,000 | 1,945 |
| 1998-08-05 | 397 | 397 | 386 | 393 | 443,000 | 1,965 |
| 1998-08-04 | 391 | 397 | 391 | 392 | 155,000 | 1,960 |
| 1998-08-03 | 401 | 404 | 398 | 398 | 291,000 | 1,990 |
| 1998-07-31 | 396 | 403 | 396 | 401 | 640,000 | 2,005 |
| 1998-07-30 | 397 | 398 | 393 | 395 | 165,000 | 1,975 |
| 1998-07-29 | 390 | 398 | 390 | 393 | 151,000 | 1,965 |
| 1998-07-28 | 389 | 395 | 386 | 389 | 265,000 | 1,945 |
| 1998-07-27 | 395 | 397 | 385 | 385 | 380,000 | 1,925 |
| 1998-07-24 | 382 | 400 | 382 | 400 | 800,000 | 2,000 |
| 1998-07-23 | 395 | 397 | 390 | 392 | 898,000 | 1,960 |
| 1998-07-22 | 397 | 403 | 393 | 400 | 616,000 | 2,000 |
| 1998-07-21 | 404 | 407 | 397 | 402 | 820,000 | 2,010 |
| 1998-07-17 | 399 | 410 | 399 | 402 | 644,000 | 2,010 |
| 1998-07-16 | 401 | 405 | 399 | 400 | 598,000 | 2,000 |
| 1998-07-15 | 410 | 411 | 396 | 399 | 1,100,000 | 1,995 |
| 1998-07-14 | 401 | 408 | 398 | 408 | 261,000 | 2,040 |
| 1998-07-13 | 389 | 411 | 389 | 411 | 389,000 | 2,055 |
| 1998-07-10 | 411 | 413 | 394 | 394 | 945,000 | 1,970 |
| 1998-07-09 | 402 | 406 | 399 | 406 | 193,000 | 2,030 |
| 1998-07-08 | 398 | 408 | 398 | 406 | 335,000 | 2,030 |
| 1998-07-07 | 390 | 397 | 389 | 396 | 335,000 | 1,980 |
| 1998-07-06 | 405 | 405 | 385 | 392 | 409,000 | 1,960 |
| 1998-07-03 | 410 | 419 | 410 | 410 | 363,000 | 2,050 |
| 1998-07-02 | 420 | 425 | 405 | 415 | 576,000 | 2,075 |
| 1998-07-01 | 397 | 416 | 392 | 416 | 957,000 | 2,080 |
| 1998-06-30 | 385 | 393 | 384 | 392 | 433,000 | 1,960 |
| 1998-06-29 | 381 | 385 | 376 | 383 | 175,000 | 1,915 |
| 1998-06-26 | 372 | 380 | 371 | 376 | 582,000 | 1,880 |
| 1998-06-25 | 372 | 378 | 370 | 374 | 609,000 | 1,870 |
| 1998-06-24 | 376 | 379 | 370 | 370 | 451,000 | 1,850 |
| 1998-06-23 | 380 | 380 | 371 | 371 | 381,000 | 1,855 |
| 1998-06-22 | 375 | 382 | 375 | 375 | 130,000 | 1,875 |
| 1998-06-19 | 380 | 380 | 372 | 372 | 472,000 | 1,860 |
| 1998-06-18 | 390 | 393 | 375 | 380 | 766,000 | 1,900 |
| 1998-06-17 | 366 | 374 | 366 | 369 | 564,000 | 1,845 |
| 1998-06-16 | 368 | 374 | 361 | 366 | 612,000 | 1,830 |
| 1998-06-15 | 380 | 386 | 373 | 378 | 774,000 | 1,890 |
| 1998-06-12 | 380 | 405 | 361 | 390 | 1,865,000 | 1,950 |
| 1998-06-11 | 402 | 405 | 380 | 385 | 790,000 | 1,925 |
| 1998-06-10 | 437 | 437 | 407 | 412 | 487,000 | 2,060 |
| 1998-06-09 | 420 | 427 | 419 | 424 | 158,000 | 2,120 |
| 1998-06-08 | 422 | 430 | 421 | 421 | 219,000 | 2,105 |
| 1998-06-05 | 435 | 435 | 421 | 428 | 208,000 | 2,140 |
| 1998-06-04 | 425 | 436 | 425 | 435 | 196,000 | 2,175 |
| 1998-06-03 | 435 | 437 | 420 | 429 | 389,000 | 2,145 |
| 1998-06-02 | 422 | 437 | 420 | 437 | 209,000 | 2,185 |
| 1998-06-01 | 440 | 445 | 417 | 417 | 322,000 | 2,085 |
| 1998-05-29 | 434 | 439 | 424 | 439 | 259,000 | 2,195 |
| 1998-05-28 | 425 | 444 | 425 | 434 | 319,000 | 2,170 |
| 1998-05-27 | 427 | 432 | 421 | 425 | 482,000 | 2,125 |
| 1998-05-26 | 427 | 431 | 426 | 427 | 207,000 | 2,135 |
| 1998-05-25 | 448 | 448 | 427 | 431 | 168,000 | 2,155 |
| 1998-05-22 | 439 | 445 | 430 | 438 | 255,000 | 2,190 |
| 1998-05-21 | 446 | 452 | 442 | 442 | 320,000 | 2,210 |
| 1998-05-20 | 445 | 450 | 445 | 446 | 198,000 | 2,230 |
| 1998-05-19 | 444 | 446 | 437 | 445 | 318,000 | 2,225 |
| 1998-05-18 | 435 | 444 | 429 | 442 | 382,000 | 2,210 |
| 1998-05-15 | 432 | 445 | 430 | 440 | 693,000 | 2,200 |
| 1998-05-14 | 430 | 436 | 426 | 432 | 455,000 | 2,160 |
| 1998-05-13 | 420 | 425 | 420 | 425 | 494,000 | 2,125 |
| 1998-05-12 | 425 | 426 | 413 | 416 | 577,000 | 2,080 |
| 1998-05-11 | 426 | 431 | 425 | 429 | 227,000 | 2,145 |
| 1998-05-08 | 425 | 425 | 415 | 415 | 1,241,000 | 2,075 |
| 1998-05-07 | 440 | 440 | 430 | 430 | 554,000 | 2,150 |
| 1998-05-06 | 435 | 439 | 425 | 435 | 579,000 | 2,175 |
| 1998-05-01 | 435 | 435 | 423 | 431 | 530,000 | 2,155 |
| 1998-04-30 | 421 | 433 | 421 | 430 | 940,000 | 2,150 |
| 1998-04-28 | 430 | 432 | 420 | 421 | 960,000 | 2,105 |
| 1998-04-27 | 436 | 438 | 430 | 435 | 547,000 | 2,175 |
| 1998-04-24 | 447 | 450 | 440 | 440 | 344,000 | 2,200 |
| 1998-04-23 | 440 | 443 | 438 | 438 | 400,000 | 2,190 |
| 1998-04-22 | 438 | 440 | 432 | 440 | 405,000 | 2,200 |
| 1998-04-21 | 437 | 440 | 437 | 437 | 456,000 | 2,185 |
| 1998-04-20 | 437 | 440 | 436 | 436 | 980,000 | 2,180 |
| 1998-04-17 | 437 | 437 | 434 | 435 | 682,000 | 2,175 |
| 1998-04-16 | 444 | 444 | 439 | 440 | 732,000 | 2,200 |
| 1998-04-15 | 436 | 444 | 436 | 439 | 948,000 | 2,195 |
| 1998-04-14 | 438 | 442 | 434 | 442 | 799,000 | 2,210 |
| 1998-04-13 | 443 | 448 | 443 | 443 | 362,000 | 2,215 |
| 1998-04-10 | 450 | 450 | 435 | 446 | 416,000 | 2,230 |
| 1998-04-09 | 456 | 456 | 445 | 450 | 526,000 | 2,250 |
| 1998-04-08 | 448 | 463 | 445 | 456 | 1,093,000 | 2,280 |
| 1998-04-07 | 439 | 448 | 428 | 448 | 1,042,000 | 2,240 |
| 1998-04-06 | 442 | 446 | 440 | 445 | 594,000 | 2,225 |
| 1998-04-03 | 440 | 445 | 438 | 440 | 1,423,000 | 2,200 |
| 1998-04-02 | 441 | 441 | 435 | 438 | 1,350,000 | 2,190 |
| 1998-04-01 | 432 | 441 | 430 | 439 | 1,322,000 | 2,195 |
| 1998-03-31 | 445 | 463 | 437 | 457 | 1,806,000 | 2,285 |
| 1998-03-30 | 444 | 445 | 438 | 442 | 1,154,000 | 2,210 |
| 1998-03-27 | 442 | 444 | 433 | 433 | 1,296,000 | 2,165 |
| 1998-03-26 | 440 | 447 | 440 | 447 | 1,070,000 | 2,235 |
| 1998-03-25 | 440 | 443 | 432 | 440 | 1,516,000 | 2,200 |
| 1998-03-24 | 433 | 440 | 426 | 435 | 1,094,000 | 2,175 |
| 1998-03-23 | 442 | 442 | 435 | 437 | 925,000 | 2,185 |
| 1998-03-20 | 434 | 440 | 430 | 433 | 684,000 | 2,165 |
| 1998-03-19 | 436 | 439 | 431 | 439 | 760,000 | 2,195 |
| 1998-03-18 | 445 | 445 | 435 | 439 | 1,091,000 | 2,195 |
| 1998-03-17 | 433 | 440 | 433 | 439 | 305,000 | 2,195 |
| 1998-03-16 | 436 | 436 | 429 | 435 | 294,000 | 2,175 |
| 1998-03-13 | 418 | 439 | 418 | 433 | 1,285,000 | 2,165 |
| 1998-03-12 | 428 | 428 | 420 | 423 | 213,000 | 2,115 |
| 1998-03-11 | 428 | 432 | 425 | 428 | 650,000 | 2,140 |
| 1998-03-10 | 425 | 428 | 423 | 425 | 528,000 | 2,125 |
| 1998-03-09 | 429 | 434 | 425 | 425 | 624,000 | 2,125 |
| 1998-03-06 | 415 | 423 | 414 | 420 | 798,000 | 2,100 |
| 1998-03-05 | 424 | 424 | 412 | 415 | 804,000 | 2,075 |
| 1998-03-04 | 425 | 433 | 425 | 428 | 223,000 | 2,140 |
| 1998-03-03 | 438 | 438 | 425 | 426 | 415,000 | 2,130 |
| 1998-03-02 | 430 | 440 | 429 | 439 | 727,000 | 2,195 |
| 1998-02-27 | 419 | 425 | 416 | 425 | 591,000 | 2,125 |
| 1998-02-26 | 421 | 425 | 408 | 414 | 994,000 | 2,070 |
| 1998-02-25 | 418 | 425 | 408 | 425 | 492,000 | 2,125 |
| 1998-02-24 | 430 | 430 | 414 | 418 | 529,000 | 2,090 |
| 1998-02-23 | 433 | 435 | 427 | 430 | 896,000 | 2,150 |
| 1998-02-20 | 425 | 429 | 419 | 429 | 560,000 | 2,145 |
| 1998-02-19 | 425 | 431 | 425 | 429 | 768,000 | 2,145 |
| 1998-02-18 | 420 | 433 | 420 | 422 | 1,921,000 | 2,110 |
| 1998-02-17 | 411 | 419 | 406 | 419 | 1,213,000 | 2,095 |
| 1998-02-16 | 407 | 413 | 407 | 411 | 681,000 | 2,055 |
| 1998-02-13 | 412 | 412 | 405 | 410 | 1,373,000 | 2,050 |
| 1998-02-12 | 412 | 418 | 410 | 412 | 877,000 | 2,060 |
| 1998-02-10 | 415 | 418 | 408 | 408 | 1,584,000 | 2,040 |
| 1998-02-09 | 414 | 415 | 409 | 413 | 1,201,000 | 2,065 |
| 1998-02-06 | 407 | 415 | 404 | 410 | 1,343,000 | 2,050 |
| 1998-02-05 | 403 | 409 | 403 | 405 | 1,644,000 | 2,025 |
| 1998-02-04 | 414 | 415 | 402 | 405 | 1,116,000 | 2,025 |
| 1998-02-03 | 420 | 421 | 412 | 415 | 1,594,000 | 2,075 |
| 1998-02-02 | 408 | 416 | 406 | 413 | 1,176,000 | 2,065 |
| 1998-01-30 | 410 | 413 | 404 | 404 | 1,235,000 | 2,020 |
| 1998-01-29 | 407 | 410 | 402 | 406 | 1,792,000 | 2,030 |
| 1998-01-28 | 426 | 435 | 409 | 410 | 2,796,000 | 2,050 |
| 1998-01-27 | 426 | 433 | 420 | 427 | 1,968,000 | 2,135 |
| 1998-01-26 | 415 | 429 | 410 | 421 | 3,665,000 | 2,105 |
| 1998-01-23 | 376 | 399 | 376 | 399 | 1,770,000 | 1,995 |
| 1998-01-22 | 375 | 375 | 370 | 374 | 1,844,000 | 1,870 |
| 1998-01-21 | 369 | 380 | 365 | 370 | 1,352,000 | 1,850 |
| 1998-01-20 | 365 | 370 | 353 | 364 | 1,299,000 | 1,820 |
| 1998-01-19 | 360 | 372 | 356 | 365 | 1,780,000 | 1,825 |
| 1998-01-16 | 350 | 355 | 348 | 353 | 2,178,000 | 1,765 |
| 1998-01-14 | 341 | 349 | 341 | 349 | 899,000 | 1,745 |
| 1998-01-13 | 350 | 350 | 327 | 339 | 403,000 | 1,695 |
| 1998-01-12 | 335 | 350 | 335 | 341 | 471,000 | 1,705 |
| 1998-01-09 | 346 | 350 | 343 | 348 | 707,000 | 1,740 |
| 1998-01-08 | 332 | 355 | 332 | 348 | 1,007,000 | 1,740 |
| 1998-01-07 | 323 | 340 | 323 | 337 | 444,000 | 1,685 |
| 1998-01-06 | 345 | 345 | 311 | 328 | 332,000 | 1,640 |
| 1998-01-05 | 340 | 350 | 336 | 340 | 222,000 | 1,700 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株