6504 富士電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 529 | 544 | 518 | 537 | 2,087,000 | 2,685 |
| 1999-12-29 | 489 | 515 | 470 | 509 | 3,145,000 | 2,545 |
| 1999-12-28 | 440 | 459 | 435 | 459 | 1,201,000 | 2,295 |
| 1999-12-27 | 435 | 438 | 430 | 437 | 662,000 | 2,185 |
| 1999-12-24 | 439 | 440 | 425 | 425 | 508,000 | 2,125 |
| 1999-12-22 | 416 | 430 | 413 | 425 | 812,000 | 2,125 |
| 1999-12-21 | 405 | 415 | 400 | 413 | 1,031,000 | 2,065 |
| 1999-12-20 | 394 | 410 | 388 | 409 | 1,015,000 | 2,045 |
| 1999-12-17 | 400 | 400 | 390 | 393 | 641,000 | 1,965 |
| 1999-12-16 | 390 | 400 | 376 | 400 | 1,997,000 | 2,000 |
| 1999-12-15 | 398 | 400 | 395 | 396 | 422,000 | 1,980 |
| 1999-12-14 | 400 | 400 | 396 | 398 | 286,000 | 1,990 |
| 1999-12-13 | 395 | 400 | 395 | 398 | 494,000 | 1,990 |
| 1999-12-10 | 396 | 404 | 388 | 390 | 4,158,000 | 1,950 |
| 1999-12-09 | 407 | 415 | 395 | 406 | 533,000 | 2,030 |
| 1999-12-08 | 423 | 430 | 420 | 422 | 1,089,000 | 2,110 |
| 1999-12-07 | 422 | 430 | 422 | 426 | 700,000 | 2,130 |
| 1999-12-06 | 419 | 425 | 416 | 422 | 844,000 | 2,110 |
| 1999-12-03 | 424 | 425 | 415 | 416 | 980,000 | 2,080 |
| 1999-12-02 | 415 | 429 | 414 | 429 | 1,070,000 | 2,145 |
| 1999-12-01 | 415 | 420 | 407 | 420 | 1,876,000 | 2,100 |
| 1999-11-30 | 412 | 417 | 410 | 415 | 1,272,000 | 2,075 |
| 1999-11-29 | 420 | 426 | 415 | 426 | 865,000 | 2,130 |
| 1999-11-26 | 439 | 447 | 426 | 433 | 1,507,000 | 2,165 |
| 1999-11-25 | 414 | 429 | 404 | 429 | 1,565,000 | 2,145 |
| 1999-11-24 | 395 | 410 | 395 | 409 | 750,000 | 2,045 |
| 1999-11-22 | 406 | 410 | 399 | 405 | 532,000 | 2,025 |
| 1999-11-19 | 412 | 425 | 406 | 406 | 1,402,000 | 2,030 |
| 1999-11-18 | 407 | 417 | 400 | 417 | 1,776,000 | 2,085 |
| 1999-11-17 | 400 | 405 | 397 | 400 | 3,031,000 | 2,000 |
| 1999-11-16 | 405 | 405 | 385 | 396 | 1,723,000 | 1,980 |
| 1999-11-15 | 417 | 419 | 405 | 414 | 1,163,000 | 2,070 |
| 1999-11-12 | 425 | 430 | 413 | 415 | 1,794,000 | 2,075 |
| 1999-11-11 | 445 | 445 | 435 | 435 | 1,295,000 | 2,175 |
| 1999-11-10 | 444 | 450 | 439 | 445 | 1,455,000 | 2,225 |
| 1999-11-09 | 440 | 452 | 440 | 449 | 2,566,000 | 2,245 |
| 1999-11-08 | 444 | 450 | 436 | 445 | 615,000 | 2,225 |
| 1999-11-05 | 460 | 461 | 444 | 444 | 1,637,000 | 2,220 |
| 1999-11-04 | 431 | 454 | 431 | 452 | 925,000 | 2,260 |
| 1999-11-02 | 445 | 446 | 434 | 436 | 1,340,000 | 2,180 |
| 1999-11-01 | 445 | 450 | 434 | 450 | 774,000 | 2,250 |
| 1999-10-29 | 445 | 455 | 444 | 450 | 1,439,000 | 2,250 |
| 1999-10-28 | 436 | 445 | 432 | 440 | 1,650,000 | 2,200 |
| 1999-10-27 | 419 | 438 | 414 | 436 | 1,184,000 | 2,180 |
| 1999-10-26 | 402 | 414 | 402 | 409 | 845,000 | 2,045 |
| 1999-10-25 | 401 | 412 | 400 | 402 | 623,000 | 2,010 |
| 1999-10-22 | 400 | 405 | 390 | 401 | 922,000 | 2,005 |
| 1999-10-21 | 414 | 420 | 404 | 406 | 884,000 | 2,030 |
| 1999-10-20 | 410 | 412 | 401 | 404 | 1,430,000 | 2,020 |
| 1999-10-19 | 405 | 415 | 402 | 405 | 913,000 | 2,025 |
| 1999-10-18 | 415 | 420 | 400 | 400 | 908,000 | 2,000 |
| 1999-10-15 | 445 | 445 | 424 | 435 | 975,000 | 2,175 |
| 1999-10-14 | 446 | 450 | 439 | 449 | 1,035,000 | 2,245 |
| 1999-10-13 | 470 | 470 | 435 | 441 | 893,000 | 2,205 |
| 1999-10-12 | 470 | 477 | 463 | 475 | 1,981,000 | 2,375 |
| 1999-10-08 | 458 | 458 | 442 | 448 | 1,380,000 | 2,240 |
| 1999-10-07 | 450 | 455 | 443 | 448 | 1,025,000 | 2,240 |
| 1999-10-06 | 470 | 470 | 428 | 440 | 1,586,000 | 2,200 |
| 1999-10-05 | 440 | 440 | 425 | 433 | 353,000 | 2,165 |
| 1999-10-04 | 434 | 437 | 425 | 430 | 294,000 | 2,150 |
| 1999-10-01 | 420 | 437 | 415 | 434 | 733,000 | 2,170 |
| 1999-09-30 | 415 | 427 | 411 | 420 | 598,000 | 2,100 |
| 1999-09-29 | 415 | 419 | 405 | 410 | 828,000 | 2,050 |
| 1999-09-28 | 435 | 439 | 417 | 435 | 551,000 | 2,175 |
| 1999-09-27 | 430 | 435 | 425 | 425 | 700,000 | 2,125 |
| 1999-09-24 | 436 | 440 | 400 | 420 | 1,765,000 | 2,100 |
| 1999-09-22 | 462 | 462 | 450 | 451 | 1,091,000 | 2,255 |
| 1999-09-21 | 465 | 480 | 455 | 479 | 1,079,000 | 2,395 |
| 1999-09-20 | 479 | 484 | 467 | 473 | 1,376,000 | 2,365 |
| 1999-09-17 | 480 | 485 | 473 | 484 | 1,003,000 | 2,420 |
| 1999-09-16 | 482 | 488 | 475 | 480 | 874,000 | 2,400 |
| 1999-09-14 | 495 | 502 | 489 | 495 | 865,000 | 2,475 |
| 1999-09-13 | 502 | 507 | 495 | 497 | 1,049,000 | 2,485 |
| 1999-09-10 | 477 | 502 | 477 | 495 | 3,235,000 | 2,475 |
| 1999-09-09 | 498 | 513 | 487 | 487 | 553,000 | 2,435 |
| 1999-09-08 | 495 | 499 | 490 | 493 | 501,000 | 2,465 |
| 1999-09-07 | 499 | 499 | 485 | 489 | 564,000 | 2,445 |
| 1999-09-06 | 489 | 505 | 489 | 499 | 506,000 | 2,495 |
| 1999-09-03 | 489 | 495 | 483 | 486 | 461,000 | 2,430 |
| 1999-09-02 | 500 | 502 | 488 | 488 | 694,000 | 2,440 |
| 1999-09-01 | 494 | 500 | 487 | 499 | 771,000 | 2,495 |
| 1999-08-31 | 504 | 509 | 493 | 501 | 1,141,000 | 2,505 |
| 1999-08-30 | 514 | 514 | 499 | 509 | 697,000 | 2,545 |
| 1999-08-27 | 498 | 499 | 485 | 494 | 789,000 | 2,470 |
| 1999-08-26 | 504 | 504 | 496 | 500 | 1,218,000 | 2,500 |
| 1999-08-25 | 510 | 515 | 495 | 499 | 1,103,000 | 2,495 |
| 1999-08-24 | 522 | 524 | 505 | 516 | 2,100,000 | 2,580 |
| 1999-08-23 | 539 | 539 | 515 | 515 | 1,089,000 | 2,575 |
| 1999-08-20 | 537 | 539 | 513 | 530 | 2,365,000 | 2,650 |
| 1999-08-19 | 533 | 540 | 528 | 540 | 1,603,000 | 2,700 |
| 1999-08-18 | 540 | 548 | 534 | 543 | 1,031,000 | 2,715 |
| 1999-08-17 | 542 | 545 | 528 | 532 | 1,809,000 | 2,660 |
| 1999-08-16 | 550 | 555 | 544 | 550 | 2,362,000 | 2,750 |
| 1999-08-13 | 515 | 548 | 513 | 544 | 3,999,000 | 2,720 |
| 1999-08-12 | 500 | 511 | 500 | 505 | 884,000 | 2,525 |
| 1999-08-11 | 483 | 497 | 483 | 490 | 896,000 | 2,450 |
| 1999-08-10 | 485 | 494 | 480 | 488 | 461,000 | 2,440 |
| 1999-08-09 | 488 | 499 | 484 | 499 | 508,000 | 2,495 |
| 1999-08-06 | 503 | 505 | 485 | 498 | 1,365,000 | 2,490 |
| 1999-08-05 | 521 | 521 | 499 | 510 | 4,084,000 | 2,550 |
| 1999-08-04 | 530 | 550 | 526 | 531 | 6,019,000 | 2,655 |
| 1999-08-03 | 500 | 515 | 495 | 515 | 2,213,000 | 2,575 |
| 1999-08-02 | 500 | 510 | 492 | 508 | 1,630,000 | 2,540 |
| 1999-07-30 | 498 | 507 | 490 | 506 | 2,613,000 | 2,530 |
| 1999-07-29 | 494 | 508 | 487 | 500 | 5,048,000 | 2,500 |
| 1999-07-28 | 444 | 484 | 444 | 469 | 1,893,000 | 2,345 |
| 1999-07-27 | 443 | 453 | 434 | 438 | 810,000 | 2,190 |
| 1999-07-26 | 444 | 450 | 441 | 441 | 1,147,000 | 2,205 |
| 1999-07-23 | 443 | 450 | 443 | 449 | 1,308,000 | 2,245 |
| 1999-07-22 | 481 | 484 | 448 | 463 | 3,028,000 | 2,315 |
| 1999-07-21 | 501 | 502 | 486 | 496 | 1,736,000 | 2,480 |
| 1999-07-19 | 506 | 510 | 486 | 510 | 2,362,000 | 2,550 |
| 1999-07-16 | 512 | 524 | 503 | 506 | 5,430,000 | 2,530 |
| 1999-07-15 | 489 | 518 | 482 | 482 | 4,925,000 | 2,410 |
| 1999-07-14 | 488 | 493 | 477 | 480 | 3,131,000 | 2,400 |
| 1999-07-13 | 480 | 502 | 471 | 495 | 7,653,000 | 2,475 |
| 1999-07-12 | 442 | 480 | 440 | 480 | 5,379,000 | 2,400 |
| 1999-07-09 | 438 | 442 | 428 | 432 | 3,108,000 | 2,160 |
| 1999-07-08 | 421 | 440 | 420 | 433 | 5,950,000 | 2,165 |
| 1999-07-07 | 392 | 429 | 391 | 418 | 3,204,000 | 2,090 |
| 1999-07-06 | 403 | 403 | 385 | 396 | 669,000 | 1,980 |
| 1999-07-05 | 394 | 405 | 382 | 401 | 1,151,000 | 2,005 |
| 1999-07-02 | 397 | 398 | 390 | 393 | 1,015,000 | 1,965 |
| 1999-07-01 | 378 | 402 | 377 | 399 | 1,886,000 | 1,995 |
| 1999-06-30 | 378 | 386 | 372 | 372 | 938,000 | 1,860 |
| 1999-06-29 | 367 | 380 | 367 | 377 | 742,000 | 1,885 |
| 1999-06-28 | 371 | 376 | 366 | 367 | 597,000 | 1,835 |
| 1999-06-25 | 373 | 383 | 360 | 361 | 745,000 | 1,805 |
| 1999-06-24 | 371 | 375 | 370 | 373 | 638,000 | 1,865 |
| 1999-06-23 | 382 | 389 | 373 | 376 | 1,030,000 | 1,880 |
| 1999-06-22 | 398 | 399 | 382 | 390 | 1,448,000 | 1,950 |
| 1999-06-21 | 385 | 403 | 381 | 400 | 2,538,000 | 2,000 |
| 1999-06-18 | 372 | 382 | 370 | 376 | 1,581,000 | 1,880 |
| 1999-06-17 | 368 | 374 | 361 | 369 | 1,339,000 | 1,845 |
| 1999-06-16 | 358 | 366 | 358 | 363 | 1,613,000 | 1,815 |
| 1999-06-15 | 365 | 365 | 353 | 358 | 921,000 | 1,790 |
| 1999-06-14 | 364 | 365 | 357 | 365 | 1,333,000 | 1,825 |
| 1999-06-11 | 345 | 368 | 345 | 357 | 4,829,000 | 1,785 |
| 1999-06-10 | 340 | 350 | 338 | 350 | 1,845,000 | 1,750 |
| 1999-06-09 | 330 | 342 | 330 | 334 | 653,000 | 1,670 |
| 1999-06-08 | 337 | 338 | 333 | 335 | 446,000 | 1,675 |
| 1999-06-07 | 340 | 345 | 334 | 334 | 573,000 | 1,670 |
| 1999-06-04 | 334 | 337 | 328 | 335 | 447,000 | 1,675 |
| 1999-06-03 | 333 | 333 | 320 | 329 | 564,000 | 1,645 |
| 1999-06-02 | 350 | 350 | 332 | 336 | 729,000 | 1,680 |
| 1999-06-01 | 333 | 354 | 330 | 354 | 1,269,000 | 1,770 |
| 1999-05-31 | 321 | 333 | 319 | 333 | 1,038,000 | 1,665 |
| 1999-05-28 | 312 | 325 | 310 | 325 | 1,480,000 | 1,625 |
| 1999-05-27 | 327 | 330 | 312 | 312 | 365,000 | 1,560 |
| 1999-05-26 | 308 | 330 | 305 | 326 | 704,000 | 1,630 |
| 1999-05-25 | 320 | 320 | 305 | 316 | 1,135,000 | 1,580 |
| 1999-05-24 | 320 | 334 | 319 | 325 | 453,000 | 1,625 |
| 1999-05-21 | 317 | 326 | 313 | 319 | 451,000 | 1,595 |
| 1999-05-20 | 321 | 323 | 308 | 315 | 1,308,000 | 1,575 |
| 1999-05-19 | 325 | 326 | 318 | 320 | 1,118,000 | 1,600 |
| 1999-05-18 | 330 | 335 | 323 | 326 | 1,938,000 | 1,630 |
| 1999-05-17 | 344 | 345 | 331 | 333 | 1,175,000 | 1,665 |
| 1999-05-14 | 364 | 366 | 344 | 350 | 2,482,000 | 1,750 |
| 1999-05-13 | 369 | 370 | 358 | 367 | 730,000 | 1,835 |
| 1999-05-12 | 372 | 376 | 368 | 373 | 519,000 | 1,865 |
| 1999-05-11 | 384 | 386 | 376 | 376 | 857,000 | 1,880 |
| 1999-05-10 | 374 | 381 | 373 | 379 | 1,001,000 | 1,895 |
| 1999-05-07 | 364 | 367 | 361 | 364 | 1,437,000 | 1,820 |
| 1999-05-06 | 370 | 384 | 355 | 367 | 1,903,000 | 1,835 |
| 1999-04-30 | 372 | 373 | 365 | 367 | 1,421,000 | 1,835 |
| 1999-04-28 | 387 | 390 | 375 | 377 | 1,344,000 | 1,885 |
| 1999-04-27 | 393 | 397 | 383 | 391 | 821,000 | 1,955 |
| 1999-04-26 | 400 | 401 | 385 | 393 | 798,000 | 1,965 |
| 1999-04-23 | 376 | 392 | 376 | 392 | 1,489,000 | 1,960 |
| 1999-04-22 | 377 | 378 | 360 | 369 | 1,472,000 | 1,845 |
| 1999-04-21 | 384 | 388 | 372 | 372 | 848,000 | 1,860 |
| 1999-04-20 | 385 | 392 | 384 | 384 | 1,213,000 | 1,920 |
| 1999-04-19 | 406 | 408 | 392 | 393 | 741,000 | 1,965 |
| 1999-04-16 | 390 | 407 | 390 | 399 | 1,676,000 | 1,995 |
| 1999-04-15 | 383 | 385 | 378 | 380 | 700,000 | 1,900 |
| 1999-04-14 | 393 | 394 | 380 | 380 | 1,249,000 | 1,900 |
| 1999-04-13 | 394 | 399 | 380 | 383 | 1,774,000 | 1,915 |
| 1999-04-12 | 410 | 412 | 393 | 404 | 1,040,000 | 2,020 |
| 1999-04-09 | 408 | 416 | 400 | 410 | 3,395,000 | 2,050 |
| 1999-04-08 | 389 | 397 | 388 | 393 | 2,097,000 | 1,965 |
| 1999-04-07 | 398 | 403 | 381 | 381 | 1,560,000 | 1,905 |
| 1999-04-06 | 420 | 420 | 385 | 393 | 1,826,000 | 1,965 |
| 1999-04-05 | 429 | 438 | 415 | 422 | 2,459,000 | 2,110 |
| 1999-04-02 | 390 | 438 | 387 | 438 | 5,432,000 | 2,190 |
| 1999-04-01 | 347 | 389 | 344 | 377 | 3,750,000 | 1,885 |
| 1999-03-31 | 345 | 350 | 336 | 342 | 1,819,000 | 1,710 |
| 1999-03-30 | 335 | 345 | 318 | 340 | 2,320,000 | 1,700 |
| 1999-03-29 | 340 | 348 | 338 | 340 | 4,698,000 | 1,700 |
| 1999-03-26 | 306 | 338 | 306 | 315 | 5,720,000 | 1,575 |
| 1999-03-25 | 262 | 281 | 261 | 280 | 1,647,000 | 1,400 |
| 1999-03-24 | 260 | 267 | 256 | 256 | 1,043,000 | 1,280 |
| 1999-03-23 | 260 | 268 | 255 | 256 | 1,373,000 | 1,280 |
| 1999-03-19 | 270 | 270 | 260 | 264 | 966,000 | 1,320 |
| 1999-03-18 | 272 | 275 | 263 | 266 | 1,202,000 | 1,330 |
| 1999-03-17 | 277 | 277 | 270 | 277 | 1,317,000 | 1,385 |
| 1999-03-16 | 273 | 278 | 270 | 278 | 827,000 | 1,390 |
| 1999-03-15 | 277 | 277 | 270 | 277 | 670,000 | 1,385 |
| 1999-03-12 | 279 | 279 | 268 | 277 | 2,158,000 | 1,385 |
| 1999-03-11 | 270 | 277 | 266 | 272 | 1,490,000 | 1,360 |
| 1999-03-10 | 265 | 267 | 255 | 265 | 670,000 | 1,325 |
| 1999-03-09 | 262 | 265 | 255 | 265 | 894,000 | 1,325 |
| 1999-03-08 | 264 | 267 | 260 | 262 | 1,278,000 | 1,310 |
| 1999-03-05 | 246 | 260 | 243 | 254 | 1,003,000 | 1,270 |
| 1999-03-04 | 239 | 244 | 236 | 242 | 257,000 | 1,210 |
| 1999-03-03 | 232 | 239 | 231 | 239 | 721,000 | 1,195 |
| 1999-03-02 | 238 | 239 | 232 | 235 | 1,012,000 | 1,175 |
| 1999-03-01 | 237 | 240 | 236 | 236 | 341,000 | 1,180 |
| 1999-02-26 | 238 | 239 | 234 | 237 | 542,000 | 1,185 |
| 1999-02-25 | 249 | 249 | 235 | 239 | 496,000 | 1,195 |
| 1999-02-24 | 247 | 250 | 242 | 246 | 639,000 | 1,230 |
| 1999-02-23 | 242 | 249 | 240 | 247 | 830,000 | 1,235 |
| 1999-02-22 | 223 | 240 | 223 | 237 | 1,065,000 | 1,185 |
| 1999-02-19 | 247 | 250 | 240 | 243 | 724,000 | 1,215 |
| 1999-02-18 | 254 | 254 | 246 | 249 | 282,000 | 1,245 |
| 1999-02-17 | 255 | 257 | 252 | 255 | 1,088,000 | 1,275 |
| 1999-02-16 | 249 | 253 | 246 | 250 | 698,000 | 1,250 |
| 1999-02-15 | 255 | 256 | 246 | 251 | 393,000 | 1,255 |
| 1999-02-12 | 255 | 255 | 248 | 253 | 1,111,000 | 1,265 |
| 1999-02-10 | 259 | 263 | 258 | 262 | 659,000 | 1,310 |
| 1999-02-09 | 271 | 271 | 261 | 264 | 310,000 | 1,320 |
| 1999-02-08 | 270 | 270 | 264 | 269 | 328,000 | 1,345 |
| 1999-02-05 | 267 | 270 | 262 | 267 | 475,000 | 1,335 |
| 1999-02-04 | 270 | 278 | 263 | 278 | 813,000 | 1,390 |
| 1999-02-03 | 260 | 269 | 258 | 269 | 348,000 | 1,345 |
| 1999-02-02 | 280 | 280 | 269 | 269 | 407,000 | 1,345 |
| 1999-02-01 | 284 | 285 | 272 | 281 | 1,316,000 | 1,405 |
| 1999-01-29 | 266 | 279 | 264 | 279 | 1,723,000 | 1,395 |
| 1999-01-28 | 271 | 273 | 260 | 264 | 580,000 | 1,320 |
| 1999-01-27 | 264 | 275 | 263 | 271 | 1,827,000 | 1,355 |
| 1999-01-26 | 256 | 265 | 254 | 261 | 1,099,000 | 1,305 |
| 1999-01-25 | 248 | 252 | 246 | 251 | 851,000 | 1,255 |
| 1999-01-22 | 244 | 250 | 242 | 244 | 816,000 | 1,220 |
| 1999-01-21 | 244 | 245 | 243 | 244 | 1,150,000 | 1,220 |
| 1999-01-20 | 235 | 249 | 234 | 249 | 1,210,000 | 1,245 |
| 1999-01-19 | 234 | 235 | 232 | 233 | 1,153,000 | 1,165 |
| 1999-01-18 | 242 | 245 | 230 | 234 | 744,000 | 1,170 |
| 1999-01-14 | 235 | 240 | 231 | 240 | 570,000 | 1,200 |
| 1999-01-13 | 235 | 240 | 235 | 236 | 399,000 | 1,180 |
| 1999-01-12 | 234 | 245 | 233 | 240 | 482,000 | 1,200 |
| 1999-01-11 | 238 | 245 | 235 | 242 | 427,000 | 1,210 |
| 1999-01-08 | 240 | 241 | 236 | 238 | 446,000 | 1,190 |
| 1999-01-07 | 249 | 250 | 241 | 241 | 464,000 | 1,205 |
| 1999-01-06 | 232 | 247 | 230 | 244 | 1,384,000 | 1,220 |
| 1999-01-05 | 242 | 242 | 221 | 227 | 1,093,000 | 1,135 |
| 1999-01-04 | 238 | 248 | 238 | 238 | 223,000 | 1,190 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株