6504 富士電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 277 | 278 | 273 | 278 | 424,000 | 1,390 |
| 2001-12-27 | 270 | 282 | 268 | 282 | 759,000 | 1,410 |
| 2001-12-26 | 267 | 272 | 266 | 266 | 365,000 | 1,330 |
| 2001-12-25 | 274 | 276 | 265 | 270 | 925,000 | 1,350 |
| 2001-12-21 | 282 | 282 | 260 | 269 | 1,093,000 | 1,345 |
| 2001-12-20 | 272 | 283 | 272 | 281 | 1,282,000 | 1,405 |
| 2001-12-19 | 271 | 277 | 268 | 272 | 1,319,000 | 1,360 |
| 2001-12-18 | 278 | 286 | 271 | 275 | 977,000 | 1,375 |
| 2001-12-17 | 287 | 287 | 274 | 277 | 1,256,000 | 1,385 |
| 2001-12-14 | 279 | 283 | 274 | 280 | 5,093,000 | 1,400 |
| 2001-12-13 | 294 | 294 | 274 | 274 | 1,086,000 | 1,370 |
| 2001-12-12 | 277 | 290 | 274 | 289 | 1,136,000 | 1,445 |
| 2001-12-11 | 281 | 281 | 272 | 273 | 759,000 | 1,365 |
| 2001-12-10 | 290 | 290 | 277 | 277 | 1,031,000 | 1,385 |
| 2001-12-07 | 300 | 300 | 280 | 282 | 2,318,000 | 1,410 |
| 2001-12-06 | 297 | 301 | 295 | 296 | 2,455,000 | 1,480 |
| 2001-12-05 | 276 | 286 | 273 | 284 | 2,441,000 | 1,420 |
| 2001-12-04 | 278 | 284 | 257 | 266 | 4,537,000 | 1,330 |
| 2001-12-03 | 308 | 310 | 288 | 288 | 2,450,000 | 1,440 |
| 2001-11-30 | 317 | 317 | 301 | 303 | 4,987,000 | 1,515 |
| 2001-11-29 | 313 | 320 | 313 | 320 | 1,061,000 | 1,600 |
| 2001-11-28 | 330 | 330 | 317 | 317 | 924,000 | 1,585 |
| 2001-11-27 | 334 | 339 | 326 | 326 | 1,166,000 | 1,630 |
| 2001-11-26 | 339 | 345 | 337 | 344 | 982,000 | 1,720 |
| 2001-11-22 | 323 | 330 | 315 | 329 | 1,070,000 | 1,645 |
| 2001-11-21 | 321 | 331 | 320 | 328 | 1,004,000 | 1,640 |
| 2001-11-20 | 335 | 339 | 321 | 321 | 1,771,000 | 1,605 |
| 2001-11-19 | 334 | 345 | 332 | 340 | 1,070,000 | 1,700 |
| 2001-11-16 | 323 | 350 | 323 | 344 | 1,483,000 | 1,720 |
| 2001-11-15 | 316 | 333 | 316 | 333 | 813,000 | 1,665 |
| 2001-11-14 | 320 | 332 | 315 | 318 | 787,000 | 1,590 |
| 2001-11-13 | 315 | 318 | 308 | 317 | 542,000 | 1,585 |
| 2001-11-12 | 324 | 325 | 314 | 314 | 452,000 | 1,570 |
| 2001-11-09 | 328 | 333 | 322 | 324 | 1,697,000 | 1,620 |
| 2001-11-08 | 334 | 343 | 327 | 342 | 1,832,000 | 1,710 |
| 2001-11-07 | 335 | 336 | 321 | 330 | 1,472,000 | 1,650 |
| 2001-11-06 | 328 | 345 | 327 | 341 | 1,138,000 | 1,705 |
| 2001-11-05 | 326 | 328 | 321 | 324 | 1,058,000 | 1,620 |
| 2001-11-02 | 336 | 345 | 322 | 326 | 1,032,000 | 1,630 |
| 2001-11-01 | 338 | 345 | 332 | 334 | 831,000 | 1,670 |
| 2001-10-31 | 341 | 347 | 337 | 342 | 1,018,000 | 1,710 |
| 2001-10-30 | 335 | 339 | 332 | 337 | 1,201,000 | 1,685 |
| 2001-10-29 | 346 | 352 | 338 | 340 | 704,000 | 1,700 |
| 2001-10-26 | 337 | 348 | 337 | 344 | 1,406,000 | 1,720 |
| 2001-10-25 | 357 | 362 | 350 | 357 | 1,216,000 | 1,785 |
| 2001-10-24 | 357 | 367 | 357 | 362 | 1,100,000 | 1,810 |
| 2001-10-23 | 348 | 367 | 347 | 360 | 1,114,000 | 1,800 |
| 2001-10-22 | 344 | 349 | 339 | 343 | 712,000 | 1,715 |
| 2001-10-19 | 351 | 352 | 345 | 349 | 773,000 | 1,745 |
| 2001-10-18 | 360 | 361 | 351 | 361 | 886,000 | 1,805 |
| 2001-10-17 | 364 | 366 | 355 | 366 | 1,121,000 | 1,830 |
| 2001-10-16 | 359 | 370 | 356 | 369 | 572,000 | 1,845 |
| 2001-10-15 | 364 | 364 | 352 | 359 | 553,000 | 1,795 |
| 2001-10-12 | 365 | 369 | 359 | 369 | 1,924,000 | 1,845 |
| 2001-10-11 | 352 | 363 | 349 | 359 | 1,243,000 | 1,795 |
| 2001-10-10 | 344 | 347 | 341 | 342 | 564,000 | 1,710 |
| 2001-10-09 | 350 | 361 | 343 | 361 | 1,293,000 | 1,805 |
| 2001-10-05 | 367 | 370 | 362 | 365 | 936,000 | 1,825 |
| 2001-10-04 | 362 | 370 | 355 | 369 | 1,172,000 | 1,845 |
| 2001-10-03 | 356 | 360 | 342 | 342 | 706,000 | 1,710 |
| 2001-10-02 | 340 | 355 | 335 | 351 | 1,097,000 | 1,755 |
| 2001-10-01 | 335 | 339 | 324 | 339 | 629,000 | 1,695 |
| 2001-09-28 | 325 | 345 | 324 | 326 | 1,030,000 | 1,630 |
| 2001-09-27 | 321 | 321 | 314 | 321 | 661,000 | 1,605 |
| 2001-09-26 | 322 | 322 | 314 | 322 | 982,000 | 1,610 |
| 2001-09-25 | 318 | 318 | 310 | 314 | 777,000 | 1,570 |
| 2001-09-21 | 305 | 307 | 295 | 301 | 958,000 | 1,505 |
| 2001-09-20 | 305 | 310 | 300 | 309 | 1,289,000 | 1,545 |
| 2001-09-19 | 306 | 315 | 306 | 315 | 1,109,000 | 1,575 |
| 2001-09-18 | 310 | 321 | 300 | 300 | 1,189,000 | 1,500 |
| 2001-09-17 | 323 | 323 | 300 | 300 | 980,000 | 1,500 |
| 2001-09-14 | 310 | 323 | 310 | 323 | 2,248,000 | 1,615 |
| 2001-09-13 | 305 | 315 | 305 | 310 | 1,172,000 | 1,550 |
| 2001-09-12 | 304 | 320 | 294 | 302 | 1,162,000 | 1,510 |
| 2001-09-11 | 323 | 336 | 323 | 334 | 1,485,000 | 1,670 |
| 2001-09-10 | 332 | 340 | 322 | 322 | 903,000 | 1,610 |
| 2001-09-07 | 351 | 355 | 341 | 347 | 1,312,000 | 1,735 |
| 2001-09-06 | 350 | 363 | 350 | 355 | 852,000 | 1,775 |
| 2001-09-05 | 357 | 358 | 347 | 358 | 1,028,000 | 1,790 |
| 2001-09-04 | 347 | 372 | 343 | 372 | 1,426,000 | 1,860 |
| 2001-09-03 | 366 | 369 | 350 | 350 | 1,431,000 | 1,750 |
| 2001-08-31 | 366 | 374 | 362 | 363 | 981,000 | 1,815 |
| 2001-08-30 | 381 | 384 | 374 | 381 | 921,000 | 1,905 |
| 2001-08-29 | 385 | 393 | 384 | 386 | 527,000 | 1,930 |
| 2001-08-28 | 384 | 389 | 383 | 389 | 948,000 | 1,945 |
| 2001-08-27 | 395 | 400 | 393 | 394 | 1,150,000 | 1,970 |
| 2001-08-24 | 396 | 398 | 387 | 390 | 2,236,000 | 1,950 |
| 2001-08-23 | 411 | 414 | 401 | 401 | 874,000 | 2,005 |
| 2001-08-22 | 400 | 416 | 399 | 416 | 959,000 | 2,080 |
| 2001-08-21 | 403 | 410 | 398 | 405 | 1,243,000 | 2,025 |
| 2001-08-20 | 406 | 409 | 399 | 401 | 956,000 | 2,005 |
| 2001-08-17 | 411 | 423 | 402 | 421 | 1,263,000 | 2,105 |
| 2001-08-16 | 422 | 426 | 415 | 415 | 1,167,000 | 2,075 |
| 2001-08-15 | 437 | 437 | 425 | 432 | 1,179,000 | 2,160 |
| 2001-08-14 | 429 | 441 | 426 | 437 | 2,110,000 | 2,185 |
| 2001-08-13 | 436 | 438 | 427 | 430 | 1,749,000 | 2,150 |
| 2001-08-10 | 436 | 442 | 427 | 440 | 2,885,000 | 2,200 |
| 2001-08-09 | 429 | 437 | 423 | 433 | 1,591,000 | 2,165 |
| 2001-08-08 | 433 | 438 | 430 | 433 | 1,044,000 | 2,165 |
| 2001-08-07 | 434 | 438 | 429 | 438 | 1,895,000 | 2,190 |
| 2001-08-06 | 431 | 438 | 423 | 438 | 1,439,000 | 2,190 |
| 2001-08-03 | 429 | 440 | 426 | 436 | 3,216,000 | 2,180 |
| 2001-08-02 | 419 | 431 | 417 | 431 | 2,838,000 | 2,155 |
| 2001-08-01 | 410 | 420 | 408 | 420 | 1,464,000 | 2,100 |
| 2001-07-31 | 400 | 408 | 399 | 408 | 481,000 | 2,040 |
| 2001-07-30 | 402 | 406 | 392 | 396 | 607,000 | 1,980 |
| 2001-07-27 | 406 | 409 | 392 | 402 | 498,000 | 2,010 |
| 2001-07-26 | 410 | 411 | 405 | 408 | 680,000 | 2,040 |
| 2001-07-25 | 394 | 410 | 391 | 409 | 1,082,000 | 2,045 |
| 2001-07-24 | 383 | 399 | 382 | 399 | 743,000 | 1,995 |
| 2001-07-23 | 395 | 395 | 383 | 388 | 835,000 | 1,940 |
| 2001-07-19 | 400 | 404 | 395 | 400 | 782,000 | 2,000 |
| 2001-07-18 | 410 | 410 | 399 | 404 | 849,000 | 2,020 |
| 2001-07-17 | 408 | 411 | 404 | 409 | 1,079,000 | 2,045 |
| 2001-07-16 | 414 | 422 | 412 | 416 | 2,492,000 | 2,080 |
| 2001-07-13 | 409 | 413 | 407 | 412 | 1,903,000 | 2,060 |
| 2001-07-12 | 407 | 410 | 404 | 409 | 1,557,000 | 2,045 |
| 2001-07-11 | 400 | 405 | 390 | 404 | 1,611,000 | 2,020 |
| 2001-07-10 | 394 | 405 | 394 | 405 | 921,000 | 2,025 |
| 2001-07-09 | 391 | 400 | 390 | 393 | 1,312,000 | 1,965 |
| 2001-07-06 | 408 | 409 | 399 | 401 | 1,238,000 | 2,005 |
| 2001-07-05 | 408 | 413 | 408 | 412 | 1,034,000 | 2,060 |
| 2001-07-04 | 408 | 412 | 403 | 409 | 1,401,000 | 2,045 |
| 2001-07-03 | 408 | 410 | 404 | 410 | 895,000 | 2,050 |
| 2001-07-02 | 410 | 413 | 405 | 410 | 2,127,000 | 2,050 |
| 2001-06-29 | 408 | 414 | 400 | 410 | 1,784,000 | 2,050 |
| 2001-06-28 | 400 | 402 | 395 | 400 | 1,573,000 | 2,000 |
| 2001-06-27 | 405 | 405 | 395 | 397 | 1,523,000 | 1,985 |
| 2001-06-26 | 395 | 416 | 395 | 408 | 2,274,000 | 2,040 |
| 2001-06-25 | 405 | 409 | 391 | 403 | 1,588,000 | 2,015 |
| 2001-06-22 | 404 | 413 | 401 | 410 | 2,197,000 | 2,050 |
| 2001-06-21 | 383 | 396 | 382 | 394 | 1,066,000 | 1,970 |
| 2001-06-20 | 377 | 382 | 373 | 379 | 709,000 | 1,895 |
| 2001-06-19 | 380 | 386 | 370 | 374 | 809,000 | 1,870 |
| 2001-06-18 | 372 | 377 | 372 | 375 | 473,000 | 1,875 |
| 2001-06-15 | 375 | 380 | 365 | 380 | 1,380,000 | 1,900 |
| 2001-06-14 | 375 | 383 | 375 | 380 | 866,000 | 1,900 |
| 2001-06-13 | 375 | 380 | 370 | 375 | 1,344,000 | 1,875 |
| 2001-06-12 | 380 | 383 | 373 | 373 | 1,571,000 | 1,865 |
| 2001-06-11 | 390 | 390 | 382 | 382 | 948,000 | 1,910 |
| 2001-06-08 | 398 | 401 | 393 | 397 | 3,886,000 | 1,985 |
| 2001-06-07 | 387 | 390 | 382 | 388 | 942,000 | 1,940 |
| 2001-06-06 | 392 | 392 | 382 | 385 | 1,385,000 | 1,925 |
| 2001-06-05 | 392 | 392 | 381 | 386 | 909,000 | 1,930 |
| 2001-06-04 | 391 | 393 | 386 | 392 | 623,000 | 1,960 |
| 2001-06-01 | 386 | 398 | 386 | 394 | 1,790,000 | 1,970 |
| 2001-05-31 | 378 | 382 | 371 | 379 | 2,405,000 | 1,895 |
| 2001-05-30 | 391 | 393 | 380 | 380 | 1,926,000 | 1,900 |
| 2001-05-29 | 393 | 405 | 393 | 399 | 1,795,000 | 1,995 |
| 2001-05-28 | 408 | 408 | 400 | 403 | 1,314,000 | 2,015 |
| 2001-05-25 | 416 | 424 | 414 | 416 | 2,906,000 | 2,080 |
| 2001-05-24 | 410 | 417 | 409 | 416 | 1,883,000 | 2,080 |
| 2001-05-23 | 419 | 419 | 403 | 411 | 1,406,000 | 2,055 |
| 2001-05-22 | 423 | 428 | 420 | 421 | 3,099,000 | 2,105 |
| 2001-05-21 | 420 | 427 | 413 | 414 | 2,883,000 | 2,070 |
| 2001-05-18 | 406 | 417 | 401 | 413 | 2,901,000 | 2,065 |
| 2001-05-17 | 401 | 405 | 396 | 401 | 2,838,000 | 2,005 |
| 2001-05-16 | 408 | 408 | 391 | 392 | 2,447,000 | 1,960 |
| 2001-05-15 | 411 | 412 | 401 | 405 | 4,310,000 | 2,025 |
| 2001-05-14 | 426 | 426 | 407 | 411 | 3,730,000 | 2,055 |
| 2001-05-11 | 424 | 437 | 423 | 430 | 8,377,000 | 2,150 |
| 2001-05-10 | 430 | 445 | 407 | 409 | 12,964,000 | 2,045 |
| 2001-05-09 | 421 | 427 | 414 | 421 | 8,874,000 | 2,105 |
| 2001-05-08 | 424 | 430 | 416 | 416 | 14,500,000 | 2,080 |
| 2001-05-07 | 400 | 419 | 399 | 419 | 10,936,000 | 2,095 |
| 2001-05-02 | 380 | 390 | 374 | 389 | 10,428,000 | 1,945 |
| 2001-05-01 | 365 | 374 | 360 | 372 | 8,530,000 | 1,860 |
| 2001-04-27 | 367 | 367 | 351 | 355 | 4,914,000 | 1,775 |
| 2001-04-26 | 360 | 367 | 357 | 363 | 11,044,000 | 1,815 |
| 2001-04-25 | 341 | 353 | 341 | 350 | 7,570,000 | 1,750 |
| 2001-04-24 | 333 | 339 | 325 | 339 | 1,864,000 | 1,695 |
| 2001-04-23 | 335 | 340 | 333 | 334 | 1,958,000 | 1,670 |
| 2001-04-20 | 333 | 336 | 329 | 335 | 3,645,000 | 1,675 |
| 2001-04-19 | 345 | 345 | 330 | 331 | 4,359,000 | 1,655 |
| 2001-04-18 | 332 | 339 | 330 | 338 | 2,352,000 | 1,690 |
| 2001-04-17 | 332 | 332 | 324 | 327 | 1,438,000 | 1,635 |
| 2001-04-16 | 338 | 342 | 332 | 334 | 3,209,000 | 1,670 |
| 2001-04-13 | 326 | 336 | 326 | 334 | 4,711,000 | 1,670 |
| 2001-04-12 | 324 | 328 | 319 | 323 | 2,175,000 | 1,615 |
| 2001-04-11 | 316 | 328 | 316 | 328 | 2,761,000 | 1,640 |
| 2001-04-10 | 315 | 318 | 308 | 311 | 2,229,000 | 1,555 |
| 2001-04-09 | 321 | 322 | 312 | 312 | 2,244,000 | 1,560 |
| 2001-04-06 | 328 | 331 | 316 | 317 | 2,931,000 | 1,585 |
| 2001-04-05 | 311 | 315 | 310 | 311 | 1,959,000 | 1,555 |
| 2001-04-04 | 306 | 308 | 304 | 306 | 1,515,000 | 1,530 |
| 2001-04-03 | 309 | 311 | 305 | 308 | 2,379,000 | 1,540 |
| 2001-04-02 | 314 | 315 | 309 | 312 | 1,736,000 | 1,560 |
| 2001-03-30 | 311 | 318 | 311 | 311 | 1,999,000 | 1,555 |
| 2001-03-29 | 320 | 320 | 310 | 314 | 2,638,000 | 1,570 |
| 2001-03-28 | 328 | 331 | 325 | 325 | 1,932,000 | 1,625 |
| 2001-03-27 | 330 | 330 | 320 | 325 | 1,834,000 | 1,625 |
| 2001-03-26 | 320 | 335 | 316 | 335 | 3,001,000 | 1,675 |
| 2001-03-23 | 308 | 315 | 305 | 310 | 3,990,000 | 1,550 |
| 2001-03-22 | 315 | 319 | 303 | 305 | 2,498,000 | 1,525 |
| 2001-03-21 | 296 | 320 | 296 | 320 | 2,532,000 | 1,600 |
| 2001-03-19 | 305 | 316 | 300 | 301 | 1,187,000 | 1,505 |
| 2001-03-16 | 310 | 319 | 301 | 302 | 1,481,000 | 1,510 |
| 2001-03-15 | 295 | 311 | 288 | 309 | 1,283,000 | 1,545 |
| 2001-03-14 | 311 | 313 | 298 | 298 | 2,125,000 | 1,490 |
| 2001-03-13 | 307 | 310 | 301 | 305 | 1,698,000 | 1,525 |
| 2001-03-12 | 326 | 329 | 321 | 321 | 642,000 | 1,605 |
| 2001-03-09 | 337 | 340 | 331 | 334 | 2,830,000 | 1,670 |
| 2001-03-08 | 345 | 345 | 330 | 345 | 1,081,000 | 1,725 |
| 2001-03-07 | 338 | 345 | 335 | 345 | 1,769,000 | 1,725 |
| 2001-03-06 | 319 | 325 | 318 | 325 | 1,190,000 | 1,625 |
| 2001-03-05 | 325 | 325 | 317 | 318 | 459,000 | 1,590 |
| 2001-03-02 | 323 | 327 | 320 | 322 | 821,000 | 1,610 |
| 2001-03-01 | 331 | 332 | 325 | 330 | 725,000 | 1,650 |
| 2001-02-28 | 340 | 340 | 326 | 326 | 862,000 | 1,630 |
| 2001-02-27 | 340 | 346 | 336 | 345 | 586,000 | 1,725 |
| 2001-02-26 | 340 | 344 | 338 | 343 | 941,000 | 1,715 |
| 2001-02-23 | 321 | 338 | 321 | 337 | 1,258,000 | 1,685 |
| 2001-02-22 | 320 | 322 | 314 | 318 | 836,000 | 1,590 |
| 2001-02-21 | 324 | 324 | 320 | 323 | 382,000 | 1,615 |
| 2001-02-20 | 327 | 328 | 322 | 326 | 765,000 | 1,630 |
| 2001-02-19 | 329 | 329 | 323 | 327 | 388,000 | 1,635 |
| 2001-02-16 | 331 | 331 | 329 | 329 | 1,234,000 | 1,645 |
| 2001-02-15 | 331 | 335 | 329 | 331 | 1,735,000 | 1,655 |
| 2001-02-14 | 338 | 340 | 334 | 339 | 756,000 | 1,695 |
| 2001-02-13 | 338 | 343 | 334 | 341 | 391,000 | 1,705 |
| 2001-02-09 | 327 | 338 | 327 | 336 | 1,308,000 | 1,680 |
| 2001-02-08 | 336 | 343 | 331 | 332 | 661,000 | 1,660 |
| 2001-02-07 | 327 | 343 | 327 | 339 | 549,000 | 1,695 |
| 2001-02-06 | 329 | 348 | 318 | 332 | 1,348,000 | 1,660 |
| 2001-02-05 | 345 | 345 | 330 | 334 | 389,000 | 1,670 |
| 2001-02-02 | 350 | 350 | 343 | 345 | 375,000 | 1,725 |
| 2001-02-01 | 342 | 350 | 342 | 350 | 492,000 | 1,750 |
| 2001-01-31 | 350 | 350 | 346 | 350 | 530,000 | 1,750 |
| 2001-01-30 | 355 | 355 | 340 | 344 | 758,000 | 1,720 |
| 2001-01-29 | 350 | 355 | 350 | 355 | 616,000 | 1,775 |
| 2001-01-26 | 349 | 353 | 347 | 351 | 961,000 | 1,755 |
| 2001-01-25 | 358 | 359 | 351 | 354 | 591,000 | 1,770 |
| 2001-01-24 | 355 | 359 | 346 | 357 | 968,000 | 1,785 |
| 2001-01-23 | 350 | 355 | 348 | 351 | 803,000 | 1,755 |
| 2001-01-22 | 345 | 359 | 343 | 354 | 821,000 | 1,770 |
| 2001-01-19 | 349 | 362 | 345 | 350 | 1,355,000 | 1,750 |
| 2001-01-18 | 335 | 345 | 331 | 345 | 908,000 | 1,725 |
| 2001-01-17 | 335 | 335 | 325 | 332 | 470,000 | 1,660 |
| 2001-01-16 | 330 | 335 | 327 | 335 | 512,000 | 1,675 |
| 2001-01-15 | 329 | 330 | 324 | 330 | 458,000 | 1,650 |
| 2001-01-12 | 307 | 319 | 307 | 319 | 1,170,000 | 1,595 |
| 2001-01-11 | 315 | 315 | 304 | 305 | 897,000 | 1,525 |
| 2001-01-10 | 329 | 329 | 313 | 315 | 517,000 | 1,575 |
| 2001-01-09 | 333 | 333 | 321 | 330 | 668,000 | 1,650 |
| 2001-01-05 | 321 | 330 | 319 | 330 | 1,013,000 | 1,650 |
| 2001-01-04 | 328 | 331 | 311 | 311 | 483,000 | 1,555 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株