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