6504 富士電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 333 | 333 | 326 | 333 | 473,000 | 1,665 |
| 2000-12-28 | 330 | 332 | 325 | 329 | 816,000 | 1,645 |
| 2000-12-27 | 330 | 335 | 328 | 335 | 387,000 | 1,675 |
| 2000-12-26 | 338 | 338 | 331 | 337 | 380,000 | 1,685 |
| 2000-12-25 | 340 | 340 | 328 | 335 | 734,000 | 1,675 |
| 2000-12-22 | 323 | 326 | 320 | 326 | 967,000 | 1,630 |
| 2000-12-21 | 330 | 330 | 315 | 323 | 1,541,000 | 1,615 |
| 2000-12-20 | 335 | 338 | 332 | 332 | 935,000 | 1,660 |
| 2000-12-19 | 344 | 344 | 335 | 335 | 922,000 | 1,675 |
| 2000-12-18 | 348 | 349 | 342 | 346 | 720,000 | 1,730 |
| 2000-12-15 | 350 | 364 | 346 | 352 | 1,676,000 | 1,760 |
| 2000-12-14 | 367 | 368 | 352 | 352 | 812,000 | 1,760 |
| 2000-12-13 | 364 | 368 | 362 | 362 | 742,000 | 1,810 |
| 2000-12-12 | 369 | 372 | 365 | 365 | 896,000 | 1,825 |
| 2000-12-11 | 354 | 369 | 354 | 361 | 1,004,000 | 1,805 |
| 2000-12-08 | 368 | 368 | 350 | 359 | 3,519,000 | 1,795 |
| 2000-12-07 | 358 | 358 | 345 | 358 | 760,000 | 1,790 |
| 2000-12-06 | 374 | 377 | 359 | 359 | 1,212,000 | 1,795 |
| 2000-12-05 | 355 | 362 | 351 | 359 | 1,174,000 | 1,795 |
| 2000-12-04 | 350 | 360 | 350 | 351 | 1,025,000 | 1,755 |
| 2000-12-01 | 334 | 352 | 330 | 352 | 932,000 | 1,760 |
| 2000-11-30 | 330 | 337 | 327 | 335 | 677,000 | 1,675 |
| 2000-11-29 | 342 | 342 | 330 | 337 | 777,000 | 1,685 |
| 2000-11-28 | 346 | 347 | 338 | 345 | 680,000 | 1,725 |
| 2000-11-27 | 350 | 351 | 336 | 347 | 935,000 | 1,735 |
| 2000-11-24 | 325 | 345 | 325 | 345 | 845,000 | 1,725 |
| 2000-11-22 | 333 | 337 | 326 | 330 | 428,000 | 1,650 |
| 2000-11-21 | 324 | 330 | 322 | 330 | 920,000 | 1,650 |
| 2000-11-20 | 336 | 336 | 326 | 334 | 649,000 | 1,670 |
| 2000-11-17 | 343 | 343 | 333 | 337 | 1,180,000 | 1,685 |
| 2000-11-16 | 350 | 352 | 343 | 343 | 818,000 | 1,715 |
| 2000-11-15 | 357 | 358 | 345 | 349 | 545,000 | 1,745 |
| 2000-11-14 | 357 | 357 | 346 | 352 | 501,000 | 1,760 |
| 2000-11-13 | 355 | 360 | 345 | 358 | 820,000 | 1,790 |
| 2000-11-10 | 355 | 365 | 354 | 365 | 946,000 | 1,825 |
| 2000-11-09 | 377 | 378 | 360 | 360 | 557,000 | 1,800 |
| 2000-11-08 | 368 | 374 | 367 | 372 | 417,000 | 1,860 |
| 2000-11-07 | 364 | 370 | 364 | 370 | 360,000 | 1,850 |
| 2000-11-06 | 367 | 378 | 363 | 370 | 739,000 | 1,850 |
| 2000-11-02 | 357 | 365 | 355 | 357 | 553,000 | 1,785 |
| 2000-11-01 | 353 | 358 | 351 | 357 | 833,000 | 1,785 |
| 2000-10-31 | 330 | 358 | 329 | 358 | 2,340,000 | 1,790 |
| 2000-10-30 | 330 | 331 | 302 | 327 | 2,277,000 | 1,635 |
| 2000-10-27 | 363 | 364 | 335 | 336 | 1,407,000 | 1,680 |
| 2000-10-26 | 358 | 366 | 355 | 365 | 682,000 | 1,825 |
| 2000-10-25 | 380 | 380 | 360 | 363 | 583,000 | 1,815 |
| 2000-10-24 | 373 | 380 | 373 | 376 | 360,000 | 1,880 |
| 2000-10-23 | 378 | 384 | 375 | 378 | 544,000 | 1,890 |
| 2000-10-20 | 369 | 380 | 369 | 376 | 924,000 | 1,880 |
| 2000-10-19 | 363 | 367 | 355 | 364 | 719,000 | 1,820 |
| 2000-10-18 | 370 | 371 | 360 | 363 | 789,000 | 1,815 |
| 2000-10-17 | 379 | 380 | 376 | 379 | 735,000 | 1,895 |
| 2000-10-16 | 375 | 378 | 371 | 374 | 417,000 | 1,870 |
| 2000-10-13 | 366 | 370 | 363 | 365 | 1,268,000 | 1,825 |
| 2000-10-12 | 368 | 380 | 368 | 376 | 874,000 | 1,880 |
| 2000-10-11 | 380 | 380 | 365 | 372 | 914,000 | 1,860 |
| 2000-10-10 | 388 | 388 | 376 | 380 | 982,000 | 1,900 |
| 2000-10-06 | 390 | 394 | 387 | 388 | 838,000 | 1,940 |
| 2000-10-05 | 398 | 398 | 391 | 397 | 962,000 | 1,985 |
| 2000-10-04 | 394 | 397 | 386 | 395 | 2,146,000 | 1,975 |
| 2000-10-03 | 381 | 397 | 381 | 394 | 1,767,000 | 1,970 |
| 2000-10-02 | 380 | 380 | 375 | 380 | 1,322,000 | 1,900 |
| 2000-09-29 | 386 | 393 | 378 | 386 | 2,352,000 | 1,930 |
| 2000-09-28 | 375 | 377 | 372 | 375 | 857,000 | 1,875 |
| 2000-09-27 | 373 | 385 | 368 | 380 | 1,363,000 | 1,900 |
| 2000-09-26 | 370 | 375 | 367 | 369 | 310,000 | 1,845 |
| 2000-09-25 | 376 | 378 | 369 | 372 | 592,000 | 1,860 |
| 2000-09-22 | 375 | 379 | 366 | 366 | 877,000 | 1,830 |
| 2000-09-21 | 386 | 387 | 377 | 379 | 618,000 | 1,895 |
| 2000-09-20 | 380 | 392 | 380 | 392 | 1,044,000 | 1,960 |
| 2000-09-19 | 375 | 380 | 370 | 380 | 686,000 | 1,900 |
| 2000-09-18 | 379 | 379 | 374 | 378 | 476,000 | 1,890 |
| 2000-09-14 | 383 | 384 | 377 | 380 | 697,000 | 1,900 |
| 2000-09-13 | 373 | 379 | 372 | 379 | 723,000 | 1,895 |
| 2000-09-12 | 382 | 382 | 372 | 373 | 741,000 | 1,865 |
| 2000-09-11 | 393 | 393 | 373 | 377 | 661,000 | 1,885 |
| 2000-09-08 | 402 | 402 | 393 | 393 | 2,719,000 | 1,965 |
| 2000-09-07 | 374 | 383 | 373 | 382 | 738,000 | 1,910 |
| 2000-09-06 | 384 | 385 | 367 | 371 | 1,424,000 | 1,855 |
| 2000-09-05 | 387 | 390 | 380 | 386 | 578,000 | 1,930 |
| 2000-09-04 | 390 | 394 | 381 | 392 | 831,000 | 1,960 |
| 2000-09-01 | 399 | 400 | 386 | 390 | 1,188,000 | 1,950 |
| 2000-08-31 | 399 | 404 | 396 | 399 | 816,000 | 1,995 |
| 2000-08-30 | 411 | 413 | 398 | 400 | 776,000 | 2,000 |
| 2000-08-29 | 405 | 420 | 402 | 420 | 1,315,000 | 2,100 |
| 2000-08-28 | 416 | 416 | 407 | 410 | 1,053,000 | 2,050 |
| 2000-08-25 | 419 | 420 | 416 | 420 | 930,000 | 2,100 |
| 2000-08-24 | 408 | 423 | 407 | 419 | 1,043,000 | 2,095 |
| 2000-08-23 | 409 | 417 | 408 | 412 | 747,000 | 2,060 |
| 2000-08-22 | 415 | 419 | 408 | 419 | 642,000 | 2,095 |
| 2000-08-21 | 410 | 420 | 410 | 420 | 705,000 | 2,100 |
| 2000-08-18 | 422 | 423 | 411 | 420 | 915,000 | 2,100 |
| 2000-08-17 | 425 | 426 | 405 | 412 | 1,091,000 | 2,060 |
| 2000-08-16 | 419 | 427 | 411 | 423 | 769,000 | 2,115 |
| 2000-08-15 | 403 | 420 | 403 | 419 | 1,630,000 | 2,095 |
| 2000-08-14 | 408 | 412 | 392 | 397 | 817,000 | 1,985 |
| 2000-08-11 | 394 | 410 | 394 | 408 | 1,147,000 | 2,040 |
| 2000-08-10 | 389 | 397 | 387 | 394 | 925,000 | 1,970 |
| 2000-08-09 | 380 | 383 | 378 | 380 | 779,000 | 1,900 |
| 2000-08-08 | 386 | 390 | 375 | 381 | 1,005,000 | 1,905 |
| 2000-08-07 | 380 | 396 | 380 | 396 | 834,000 | 1,980 |
| 2000-08-04 | 375 | 379 | 375 | 376 | 621,000 | 1,880 |
| 2000-08-03 | 387 | 387 | 375 | 379 | 632,000 | 1,895 |
| 2000-08-02 | 390 | 390 | 380 | 385 | 795,000 | 1,925 |
| 2000-08-01 | 375 | 393 | 375 | 390 | 894,000 | 1,950 |
| 2000-07-31 | 366 | 382 | 362 | 371 | 1,408,000 | 1,855 |
| 2000-07-28 | 384 | 400 | 379 | 396 | 2,399,000 | 1,980 |
| 2000-07-27 | 368 | 380 | 363 | 380 | 2,081,000 | 1,900 |
| 2000-07-26 | 390 | 393 | 373 | 373 | 2,291,000 | 1,865 |
| 2000-07-25 | 395 | 396 | 387 | 390 | 3,042,000 | 1,950 |
| 2000-07-24 | 400 | 400 | 386 | 390 | 1,779,000 | 1,950 |
| 2000-07-21 | 405 | 410 | 400 | 401 | 2,256,000 | 2,005 |
| 2000-07-19 | 410 | 414 | 399 | 402 | 4,202,000 | 2,010 |
| 2000-07-18 | 424 | 429 | 412 | 419 | 2,739,000 | 2,095 |
| 2000-07-17 | 442 | 443 | 419 | 424 | 4,963,000 | 2,120 |
| 2000-07-14 | 431 | 443 | 430 | 437 | 1,576,000 | 2,185 |
| 2000-07-13 | 447 | 447 | 425 | 435 | 3,221,000 | 2,175 |
| 2000-07-12 | 459 | 461 | 448 | 451 | 5,656,000 | 2,255 |
| 2000-07-11 | 458 | 458 | 448 | 455 | 2,990,000 | 2,275 |
| 2000-07-10 | 460 | 463 | 454 | 459 | 953,000 | 2,295 |
| 2000-07-07 | 460 | 467 | 454 | 459 | 4,740,000 | 2,295 |
| 2000-07-06 | 463 | 467 | 448 | 459 | 6,435,000 | 2,295 |
| 2000-07-05 | 473 | 476 | 461 | 468 | 7,157,000 | 2,340 |
| 2000-07-04 | 462 | 470 | 458 | 458 | 3,070,000 | 2,290 |
| 2000-07-03 | 468 | 468 | 452 | 458 | 5,035,000 | 2,290 |
| 2000-06-30 | 462 | 466 | 459 | 464 | 1,585,000 | 2,320 |
| 2000-06-29 | 462 | 468 | 461 | 467 | 2,519,000 | 2,335 |
| 2000-06-28 | 450 | 464 | 450 | 460 | 5,000,000 | 2,300 |
| 2000-06-27 | 441 | 448 | 439 | 448 | 1,119,000 | 2,240 |
| 2000-06-26 | 444 | 445 | 437 | 443 | 746,000 | 2,215 |
| 2000-06-23 | 442 | 448 | 441 | 448 | 1,204,000 | 2,240 |
| 2000-06-22 | 451 | 453 | 439 | 448 | 3,448,000 | 2,240 |
| 2000-06-21 | 439 | 454 | 438 | 448 | 4,700,000 | 2,240 |
| 2000-06-20 | 425 | 437 | 425 | 437 | 1,878,000 | 2,185 |
| 2000-06-19 | 412 | 422 | 411 | 422 | 942,000 | 2,110 |
| 2000-06-16 | 415 | 422 | 412 | 420 | 1,804,000 | 2,100 |
| 2000-06-15 | 421 | 424 | 412 | 420 | 2,350,000 | 2,100 |
| 2000-06-14 | 434 | 442 | 426 | 431 | 4,650,000 | 2,155 |
| 2000-06-13 | 435 | 445 | 429 | 433 | 5,960,000 | 2,165 |
| 2000-06-12 | 434 | 437 | 429 | 434 | 4,233,000 | 2,170 |
| 2000-06-09 | 430 | 435 | 428 | 434 | 3,789,000 | 2,170 |
| 2000-06-08 | 433 | 437 | 420 | 430 | 4,050,000 | 2,150 |
| 2000-06-07 | 427 | 430 | 420 | 428 | 1,435,000 | 2,140 |
| 2000-06-06 | 422 | 432 | 417 | 430 | 3,697,000 | 2,150 |
| 2000-06-05 | 419 | 429 | 417 | 422 | 8,469,000 | 2,110 |
| 2000-06-02 | 400 | 408 | 396 | 406 | 7,001,000 | 2,030 |
| 2000-06-01 | 391 | 395 | 385 | 395 | 984,000 | 1,975 |
| 2000-05-31 | 395 | 397 | 380 | 391 | 1,948,000 | 1,955 |
| 2000-05-30 | 390 | 395 | 384 | 391 | 2,665,000 | 1,955 |
| 2000-05-29 | 388 | 390 | 383 | 387 | 1,364,000 | 1,935 |
| 2000-05-26 | 383 | 390 | 379 | 387 | 3,366,000 | 1,935 |
| 2000-05-25 | 383 | 392 | 380 | 390 | 5,686,000 | 1,950 |
| 2000-05-24 | 364 | 375 | 359 | 373 | 3,135,000 | 1,865 |
| 2000-05-23 | 357 | 364 | 355 | 364 | 1,506,000 | 1,820 |
| 2000-05-22 | 360 | 360 | 341 | 354 | 2,007,000 | 1,770 |
| 2000-05-19 | 367 | 367 | 358 | 363 | 1,368,000 | 1,815 |
| 2000-05-18 | 378 | 380 | 363 | 367 | 1,399,000 | 1,835 |
| 2000-05-17 | 377 | 384 | 371 | 380 | 3,061,000 | 1,900 |
| 2000-05-16 | 373 | 375 | 367 | 372 | 3,453,000 | 1,860 |
| 2000-05-15 | 363 | 373 | 360 | 368 | 3,940,000 | 1,840 |
| 2000-05-12 | 341 | 351 | 340 | 348 | 2,700,000 | 1,740 |
| 2000-05-11 | 331 | 335 | 320 | 330 | 2,288,000 | 1,650 |
| 2000-05-10 | 350 | 351 | 334 | 340 | 1,092,000 | 1,700 |
| 2000-05-09 | 360 | 360 | 346 | 350 | 1,072,000 | 1,750 |
| 2000-05-08 | 358 | 360 | 353 | 356 | 963,000 | 1,780 |
| 2000-05-02 | 353 | 354 | 345 | 353 | 1,180,000 | 1,765 |
| 2000-05-01 | 331 | 350 | 328 | 350 | 822,000 | 1,750 |
| 2000-04-28 | 325 | 328 | 318 | 324 | 1,725,000 | 1,620 |
| 2000-04-27 | 331 | 334 | 322 | 325 | 1,136,000 | 1,625 |
| 2000-04-26 | 332 | 334 | 321 | 331 | 2,143,000 | 1,655 |
| 2000-04-25 | 345 | 345 | 326 | 332 | 1,400,000 | 1,660 |
| 2000-04-24 | 341 | 350 | 340 | 342 | 1,199,000 | 1,710 |
| 2000-04-21 | 340 | 342 | 311 | 311 | 2,786,000 | 1,555 |
| 2000-04-20 | 342 | 347 | 337 | 347 | 1,309,000 | 1,735 |
| 2000-04-19 | 340 | 349 | 340 | 344 | 1,075,000 | 1,720 |
| 2000-04-18 | 342 | 347 | 333 | 344 | 1,322,000 | 1,720 |
| 2000-04-17 | 346 | 352 | 324 | 352 | 2,460,000 | 1,760 |
| 2000-04-14 | 370 | 372 | 360 | 367 | 2,484,000 | 1,835 |
| 2000-04-13 | 380 | 382 | 368 | 375 | 2,123,000 | 1,875 |
| 2000-04-12 | 372 | 381 | 372 | 381 | 3,655,000 | 1,905 |
| 2000-04-11 | 361 | 362 | 355 | 362 | 1,267,000 | 1,810 |
| 2000-04-10 | 358 | 364 | 357 | 364 | 993,000 | 1,820 |
| 2000-04-07 | 354 | 357 | 349 | 353 | 1,056,000 | 1,765 |
| 2000-04-06 | 360 | 360 | 350 | 357 | 1,687,000 | 1,785 |
| 2000-04-05 | 357 | 361 | 351 | 360 | 1,708,000 | 1,800 |
| 2000-04-04 | 355 | 369 | 351 | 357 | 3,046,000 | 1,785 |
| 2000-04-03 | 346 | 360 | 343 | 352 | 2,045,000 | 1,760 |
| 2000-03-31 | 345 | 347 | 336 | 346 | 1,814,000 | 1,730 |
| 2000-03-30 | 357 | 365 | 338 | 347 | 2,831,000 | 1,735 |
| 2000-03-29 | 342 | 358 | 335 | 347 | 2,817,000 | 1,735 |
| 2000-03-28 | 338 | 339 | 326 | 332 | 1,779,000 | 1,660 |
| 2000-03-27 | 340 | 341 | 336 | 339 | 1,675,000 | 1,695 |
| 2000-03-24 | 341 | 344 | 339 | 340 | 2,191,000 | 1,700 |
| 2000-03-23 | 350 | 352 | 339 | 339 | 1,225,000 | 1,695 |
| 2000-03-22 | 341 | 358 | 341 | 351 | 1,456,000 | 1,755 |
| 2000-03-21 | 353 | 358 | 335 | 339 | 2,377,000 | 1,695 |
| 2000-03-17 | 365 | 380 | 363 | 365 | 1,337,000 | 1,825 |
| 2000-03-16 | 365 | 370 | 352 | 362 | 1,041,000 | 1,810 |
| 2000-03-15 | 356 | 360 | 338 | 360 | 1,888,000 | 1,800 |
| 2000-03-14 | 380 | 380 | 367 | 374 | 1,572,000 | 1,870 |
| 2000-03-13 | 405 | 405 | 381 | 395 | 1,947,000 | 1,975 |
| 2000-03-10 | 410 | 412 | 403 | 409 | 3,998,000 | 2,045 |
| 2000-03-09 | 421 | 422 | 405 | 408 | 1,175,000 | 2,040 |
| 2000-03-08 | 420 | 421 | 415 | 418 | 1,566,000 | 2,090 |
| 2000-03-07 | 430 | 434 | 416 | 423 | 2,056,000 | 2,115 |
| 2000-03-06 | 432 | 446 | 419 | 430 | 1,622,000 | 2,150 |
| 2000-03-03 | 430 | 433 | 425 | 427 | 685,000 | 2,135 |
| 2000-03-02 | 430 | 440 | 420 | 438 | 1,065,000 | 2,190 |
| 2000-03-01 | 449 | 454 | 436 | 445 | 1,208,000 | 2,225 |
| 2000-02-29 | 433 | 454 | 430 | 454 | 2,269,000 | 2,270 |
| 2000-02-28 | 408 | 434 | 385 | 433 | 2,851,000 | 2,165 |
| 2000-02-25 | 425 | 430 | 409 | 418 | 1,824,000 | 2,090 |
| 2000-02-24 | 425 | 435 | 425 | 435 | 757,000 | 2,175 |
| 2000-02-23 | 425 | 437 | 410 | 437 | 2,225,000 | 2,185 |
| 2000-02-22 | 430 | 435 | 426 | 430 | 906,000 | 2,150 |
| 2000-02-21 | 460 | 460 | 431 | 439 | 1,382,000 | 2,195 |
| 2000-02-18 | 466 | 480 | 460 | 480 | 988,000 | 2,400 |
| 2000-02-17 | 470 | 480 | 469 | 471 | 1,076,000 | 2,355 |
| 2000-02-16 | 473 | 475 | 462 | 472 | 923,000 | 2,360 |
| 2000-02-15 | 460 | 480 | 455 | 463 | 1,231,000 | 2,315 |
| 2000-02-14 | 470 | 476 | 463 | 465 | 788,000 | 2,325 |
| 2000-02-10 | 471 | 479 | 465 | 473 | 1,328,000 | 2,365 |
| 2000-02-09 | 503 | 503 | 479 | 479 | 1,006,000 | 2,395 |
| 2000-02-08 | 503 | 504 | 485 | 488 | 688,000 | 2,440 |
| 2000-02-07 | 476 | 515 | 475 | 514 | 1,140,000 | 2,570 |
| 2000-02-04 | 485 | 486 | 473 | 475 | 921,000 | 2,375 |
| 2000-02-03 | 486 | 489 | 476 | 485 | 890,000 | 2,425 |
| 2000-02-02 | 490 | 500 | 485 | 489 | 727,000 | 2,445 |
| 2000-02-01 | 490 | 490 | 469 | 475 | 1,058,000 | 2,375 |
| 2000-01-31 | 491 | 501 | 489 | 496 | 756,000 | 2,480 |
| 2000-01-28 | 512 | 512 | 495 | 506 | 1,025,000 | 2,530 |
| 2000-01-27 | 506 | 512 | 503 | 508 | 1,892,000 | 2,540 |
| 2000-01-26 | 520 | 520 | 505 | 515 | 1,132,000 | 2,575 |
| 2000-01-25 | 505 | 522 | 499 | 520 | 2,965,000 | 2,600 |
| 2000-01-24 | 480 | 496 | 476 | 495 | 867,000 | 2,475 |
| 2000-01-21 | 475 | 485 | 473 | 485 | 1,142,000 | 2,425 |
| 2000-01-20 | 480 | 489 | 475 | 489 | 582,000 | 2,445 |
| 2000-01-19 | 490 | 490 | 477 | 480 | 687,000 | 2,400 |
| 2000-01-18 | 490 | 495 | 485 | 495 | 970,000 | 2,475 |
| 2000-01-17 | 498 | 505 | 492 | 500 | 880,000 | 2,500 |
| 2000-01-14 | 493 | 498 | 492 | 493 | 1,048,000 | 2,465 |
| 2000-01-13 | 500 | 501 | 495 | 500 | 1,214,000 | 2,500 |
| 2000-01-12 | 500 | 507 | 500 | 507 | 1,220,000 | 2,535 |
| 2000-01-11 | 510 | 521 | 505 | 514 | 1,768,000 | 2,570 |
| 2000-01-07 | 498 | 499 | 487 | 495 | 1,415,000 | 2,475 |
| 2000-01-06 | 501 | 503 | 495 | 498 | 1,390,000 | 2,490 |
| 2000-01-05 | 506 | 512 | 490 | 508 | 2,825,000 | 2,540 |
| 2000-01-04 | 538 | 539 | 515 | 525 | 1,248,000 | 2,625 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
