6504 富士電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 216 | 216 | 206 | 207 | 905,000 | 1,035 |
| 2002-12-27 | 215 | 218 | 212 | 217 | 668,000 | 1,085 |
| 2002-12-26 | 205 | 212 | 205 | 212 | 577,000 | 1,060 |
| 2002-12-25 | 206 | 208 | 199 | 201 | 966,000 | 1,005 |
| 2002-12-24 | 197 | 206 | 197 | 206 | 1,139,000 | 1,030 |
| 2002-12-20 | 203 | 204 | 199 | 202 | 919,000 | 1,010 |
| 2002-12-19 | 198 | 202 | 193 | 201 | 1,233,000 | 1,005 |
| 2002-12-18 | 201 | 204 | 198 | 198 | 1,160,000 | 990 |
| 2002-12-17 | 205 | 208 | 204 | 206 | 725,000 | 1,030 |
| 2002-12-16 | 201 | 204 | 200 | 201 | 814,000 | 1,005 |
| 2002-12-13 | 208 | 209 | 202 | 203 | 2,552,000 | 1,015 |
| 2002-12-12 | 207 | 211 | 206 | 209 | 924,000 | 1,045 |
| 2002-12-11 | 216 | 220 | 212 | 212 | 629,000 | 1,060 |
| 2002-12-10 | 220 | 223 | 210 | 219 | 1,459,000 | 1,095 |
| 2002-12-09 | 215 | 219 | 213 | 213 | 898,000 | 1,065 |
| 2002-12-06 | 220 | 223 | 216 | 217 | 1,323,000 | 1,085 |
| 2002-12-05 | 225 | 229 | 223 | 224 | 1,286,000 | 1,120 |
| 2002-12-04 | 230 | 230 | 223 | 226 | 1,137,000 | 1,130 |
| 2002-12-03 | 233 | 235 | 230 | 232 | 1,423,000 | 1,160 |
| 2002-12-02 | 232 | 233 | 224 | 228 | 1,617,000 | 1,140 |
| 2002-11-29 | 225 | 236 | 224 | 234 | 2,366,000 | 1,170 |
| 2002-11-28 | 213 | 221 | 213 | 220 | 1,827,000 | 1,100 |
| 2002-11-27 | 203 | 210 | 202 | 209 | 1,244,000 | 1,045 |
| 2002-11-26 | 212 | 214 | 204 | 205 | 1,052,000 | 1,025 |
| 2002-11-25 | 205 | 211 | 202 | 207 | 1,583,000 | 1,035 |
| 2002-11-22 | 206 | 207 | 200 | 207 | 1,517,000 | 1,035 |
| 2002-11-21 | 195 | 200 | 193 | 196 | 1,277,000 | 980 |
| 2002-11-20 | 180 | 194 | 178 | 186 | 2,137,000 | 930 |
| 2002-11-19 | 177 | 179 | 173 | 176 | 3,252,000 | 880 |
| 2002-11-18 | 203 | 203 | 173 | 186 | 1,606,000 | 930 |
| 2002-11-15 | 203 | 206 | 202 | 204 | 2,892,000 | 1,020 |
| 2002-11-14 | 212 | 213 | 205 | 205 | 1,499,000 | 1,025 |
| 2002-11-13 | 215 | 216 | 210 | 213 | 935,000 | 1,065 |
| 2002-11-12 | 216 | 217 | 210 | 212 | 1,623,000 | 1,060 |
| 2002-11-11 | 225 | 227 | 220 | 221 | 1,028,000 | 1,105 |
| 2002-11-08 | 233 | 237 | 229 | 233 | 2,417,000 | 1,165 |
| 2002-11-07 | 226 | 239 | 226 | 238 | 3,179,000 | 1,190 |
| 2002-11-06 | 224 | 227 | 222 | 226 | 2,289,000 | 1,130 |
| 2002-11-05 | 224 | 228 | 221 | 221 | 2,810,000 | 1,105 |
| 2002-11-01 | 221 | 221 | 215 | 219 | 1,309,000 | 1,095 |
| 2002-10-31 | 223 | 225 | 217 | 221 | 2,021,000 | 1,105 |
| 2002-10-30 | 218 | 226 | 217 | 222 | 1,233,000 | 1,110 |
| 2002-10-29 | 216 | 225 | 216 | 224 | 1,039,000 | 1,120 |
| 2002-10-28 | 219 | 219 | 212 | 218 | 1,018,000 | 1,090 |
| 2002-10-25 | 208 | 214 | 207 | 214 | 2,600,000 | 1,070 |
| 2002-10-24 | 224 | 225 | 213 | 213 | 2,144,000 | 1,065 |
| 2002-10-23 | 216 | 227 | 212 | 224 | 1,355,000 | 1,120 |
| 2002-10-22 | 235 | 235 | 222 | 225 | 1,226,000 | 1,125 |
| 2002-10-21 | 244 | 245 | 237 | 239 | 1,101,000 | 1,195 |
| 2002-10-18 | 248 | 250 | 238 | 242 | 1,624,000 | 1,210 |
| 2002-10-17 | 247 | 250 | 242 | 244 | 1,054,000 | 1,220 |
| 2002-10-16 | 252 | 255 | 246 | 252 | 2,413,000 | 1,260 |
| 2002-10-15 | 233 | 247 | 232 | 243 | 1,370,000 | 1,215 |
| 2002-10-11 | 226 | 238 | 225 | 228 | 1,389,000 | 1,140 |
| 2002-10-10 | 221 | 226 | 216 | 225 | 1,317,000 | 1,125 |
| 2002-10-09 | 225 | 234 | 225 | 229 | 3,195,000 | 1,145 |
| 2002-10-08 | 241 | 247 | 222 | 224 | 2,958,000 | 1,120 |
| 2002-10-07 | 252 | 255 | 239 | 242 | 1,372,000 | 1,210 |
| 2002-10-04 | 263 | 265 | 256 | 260 | 1,872,000 | 1,300 |
| 2002-10-03 | 275 | 278 | 264 | 267 | 1,555,000 | 1,335 |
| 2002-10-02 | 279 | 280 | 267 | 272 | 985,000 | 1,360 |
| 2002-10-01 | 278 | 279 | 273 | 275 | 655,000 | 1,375 |
| 2002-09-30 | 282 | 286 | 280 | 283 | 694,000 | 1,415 |
| 2002-09-27 | 285 | 289 | 277 | 288 | 1,010,000 | 1,440 |
| 2002-09-26 | 278 | 282 | 273 | 275 | 849,000 | 1,375 |
| 2002-09-25 | 286 | 286 | 273 | 275 | 907,000 | 1,375 |
| 2002-09-24 | 284 | 287 | 277 | 287 | 579,000 | 1,435 |
| 2002-09-20 | 289 | 291 | 281 | 284 | 1,029,000 | 1,420 |
| 2002-09-19 | 295 | 299 | 289 | 289 | 1,312,000 | 1,445 |
| 2002-09-18 | 285 | 289 | 277 | 285 | 986,000 | 1,425 |
| 2002-09-17 | 288 | 293 | 287 | 291 | 1,143,000 | 1,455 |
| 2002-09-13 | 284 | 284 | 277 | 283 | 4,019,000 | 1,415 |
| 2002-09-12 | 273 | 285 | 273 | 281 | 730,000 | 1,405 |
| 2002-09-11 | 279 | 287 | 279 | 287 | 607,000 | 1,435 |
| 2002-09-10 | 277 | 283 | 277 | 278 | 697,000 | 1,390 |
| 2002-09-09 | 276 | 279 | 276 | 277 | 383,000 | 1,385 |
| 2002-09-06 | 270 | 274 | 268 | 274 | 800,000 | 1,370 |
| 2002-09-05 | 268 | 279 | 266 | 276 | 1,320,000 | 1,380 |
| 2002-09-04 | 270 | 274 | 267 | 267 | 1,761,000 | 1,335 |
| 2002-09-03 | 283 | 283 | 278 | 279 | 1,605,000 | 1,395 |
| 2002-09-02 | 281 | 287 | 278 | 285 | 1,526,000 | 1,425 |
| 2002-08-30 | 286 | 291 | 285 | 291 | 1,035,000 | 1,455 |
| 2002-08-29 | 285 | 286 | 281 | 285 | 1,120,000 | 1,425 |
| 2002-08-28 | 288 | 291 | 285 | 285 | 1,284,000 | 1,425 |
| 2002-08-27 | 290 | 292 | 288 | 290 | 1,396,000 | 1,450 |
| 2002-08-26 | 280 | 293 | 279 | 287 | 2,280,000 | 1,435 |
| 2002-08-23 | 283 | 287 | 280 | 283 | 1,374,000 | 1,415 |
| 2002-08-22 | 270 | 296 | 268 | 286 | 2,861,000 | 1,430 |
| 2002-08-21 | 268 | 273 | 266 | 272 | 889,000 | 1,360 |
| 2002-08-20 | 275 | 276 | 268 | 270 | 811,000 | 1,350 |
| 2002-08-19 | 276 | 276 | 267 | 272 | 1,695,000 | 1,360 |
| 2002-08-16 | 280 | 283 | 276 | 276 | 773,000 | 1,380 |
| 2002-08-15 | 278 | 285 | 277 | 279 | 865,000 | 1,395 |
| 2002-08-14 | 273 | 278 | 272 | 278 | 885,000 | 1,390 |
| 2002-08-13 | 275 | 278 | 270 | 272 | 1,855,000 | 1,360 |
| 2002-08-12 | 288 | 289 | 279 | 279 | 1,575,000 | 1,395 |
| 2002-08-09 | 283 | 296 | 282 | 293 | 2,538,000 | 1,465 |
| 2002-08-08 | 290 | 291 | 277 | 280 | 4,221,000 | 1,400 |
| 2002-08-07 | 300 | 302 | 289 | 293 | 4,048,000 | 1,465 |
| 2002-08-06 | 316 | 316 | 285 | 287 | 7,153,000 | 1,435 |
| 2002-08-05 | 288 | 315 | 286 | 310 | 8,487,000 | 1,550 |
| 2002-08-02 | 286 | 296 | 278 | 279 | 6,726,000 | 1,395 |
| 2002-08-01 | 287 | 288 | 269 | 271 | 2,400,000 | 1,355 |
| 2002-07-31 | 290 | 299 | 282 | 290 | 2,529,000 | 1,450 |
| 2002-07-30 | 298 | 300 | 291 | 299 | 1,723,000 | 1,495 |
| 2002-07-29 | 284 | 297 | 283 | 285 | 2,430,000 | 1,425 |
| 2002-07-26 | 300 | 303 | 280 | 283 | 2,602,000 | 1,415 |
| 2002-07-25 | 327 | 328 | 302 | 305 | 1,852,000 | 1,525 |
| 2002-07-24 | 325 | 328 | 311 | 313 | 1,297,000 | 1,565 |
| 2002-07-23 | 322 | 335 | 321 | 330 | 997,000 | 1,650 |
| 2002-07-22 | 321 | 339 | 321 | 324 | 710,000 | 1,620 |
| 2002-07-19 | 334 | 335 | 328 | 331 | 812,000 | 1,655 |
| 2002-07-18 | 340 | 345 | 338 | 342 | 981,000 | 1,710 |
| 2002-07-17 | 340 | 342 | 330 | 335 | 933,000 | 1,675 |
| 2002-07-16 | 337 | 346 | 335 | 335 | 1,194,000 | 1,675 |
| 2002-07-15 | 344 | 345 | 337 | 339 | 906,000 | 1,695 |
| 2002-07-12 | 347 | 354 | 343 | 345 | 1,728,000 | 1,725 |
| 2002-07-11 | 341 | 350 | 341 | 344 | 1,595,000 | 1,720 |
| 2002-07-10 | 357 | 363 | 350 | 350 | 914,000 | 1,750 |
| 2002-07-09 | 355 | 362 | 350 | 362 | 1,377,000 | 1,810 |
| 2002-07-08 | 366 | 368 | 361 | 365 | 1,649,000 | 1,825 |
| 2002-07-05 | 350 | 358 | 350 | 356 | 895,000 | 1,780 |
| 2002-07-04 | 350 | 355 | 343 | 343 | 1,098,000 | 1,715 |
| 2002-07-03 | 340 | 355 | 339 | 349 | 1,514,000 | 1,745 |
| 2002-07-02 | 337 | 349 | 328 | 347 | 2,476,000 | 1,735 |
| 2002-07-01 | 332 | 352 | 332 | 337 | 2,861,000 | 1,685 |
| 2002-06-28 | 334 | 340 | 325 | 325 | 2,001,000 | 1,625 |
| 2002-06-27 | 330 | 333 | 326 | 332 | 1,470,000 | 1,660 |
| 2002-06-26 | 323 | 326 | 315 | 320 | 1,631,000 | 1,600 |
| 2002-06-25 | 334 | 344 | 320 | 325 | 2,706,000 | 1,625 |
| 2002-06-24 | 301 | 329 | 298 | 329 | 2,093,000 | 1,645 |
| 2002-06-21 | 324 | 324 | 311 | 314 | 3,371,000 | 1,570 |
| 2002-06-20 | 326 | 342 | 323 | 329 | 4,390,000 | 1,645 |
| 2002-06-19 | 348 | 350 | 330 | 331 | 2,543,000 | 1,655 |
| 2002-06-18 | 358 | 361 | 348 | 353 | 2,536,000 | 1,765 |
| 2002-06-17 | 364 | 365 | 349 | 353 | 986,000 | 1,765 |
| 2002-06-14 | 373 | 373 | 360 | 369 | 3,520,000 | 1,845 |
| 2002-06-13 | 379 | 384 | 368 | 371 | 1,518,000 | 1,855 |
| 2002-06-12 | 379 | 379 | 371 | 375 | 1,555,000 | 1,875 |
| 2002-06-11 | 381 | 389 | 381 | 384 | 1,433,000 | 1,920 |
| 2002-06-10 | 395 | 395 | 387 | 388 | 1,214,000 | 1,940 |
| 2002-06-07 | 385 | 390 | 384 | 390 | 2,719,000 | 1,950 |
| 2002-06-06 | 416 | 419 | 395 | 400 | 3,807,000 | 2,000 |
| 2002-06-05 | 402 | 420 | 402 | 415 | 3,973,000 | 2,075 |
| 2002-06-04 | 403 | 403 | 393 | 400 | 1,994,000 | 2,000 |
| 2002-06-03 | 398 | 410 | 398 | 406 | 3,700,000 | 2,030 |
| 2002-05-31 | 384 | 406 | 382 | 402 | 8,329,000 | 2,010 |
| 2002-05-30 | 374 | 382 | 374 | 381 | 3,000,000 | 1,905 |
| 2002-05-29 | 371 | 380 | 367 | 374 | 3,223,000 | 1,870 |
| 2002-05-28 | 367 | 376 | 362 | 376 | 1,906,000 | 1,880 |
| 2002-05-27 | 366 | 371 | 362 | 368 | 969,000 | 1,840 |
| 2002-05-24 | 360 | 366 | 354 | 366 | 1,366,000 | 1,830 |
| 2002-05-23 | 372 | 373 | 361 | 364 | 1,234,000 | 1,820 |
| 2002-05-22 | 360 | 372 | 358 | 372 | 1,702,000 | 1,860 |
| 2002-05-21 | 359 | 365 | 355 | 363 | 1,651,000 | 1,815 |
| 2002-05-20 | 363 | 367 | 356 | 357 | 2,594,000 | 1,785 |
| 2002-05-17 | 355 | 367 | 354 | 359 | 3,908,000 | 1,795 |
| 2002-05-16 | 352 | 356 | 349 | 354 | 1,915,000 | 1,770 |
| 2002-05-15 | 348 | 358 | 348 | 356 | 2,199,000 | 1,780 |
| 2002-05-14 | 343 | 350 | 338 | 347 | 3,230,000 | 1,735 |
| 2002-05-13 | 340 | 345 | 337 | 343 | 2,256,000 | 1,715 |
| 2002-05-10 | 340 | 341 | 333 | 338 | 1,679,000 | 1,690 |
| 2002-05-09 | 350 | 350 | 340 | 340 | 2,816,000 | 1,700 |
| 2002-05-08 | 335 | 345 | 334 | 340 | 1,557,000 | 1,700 |
| 2002-05-07 | 338 | 344 | 329 | 340 | 2,213,000 | 1,700 |
| 2002-05-02 | 335 | 346 | 333 | 343 | 2,768,000 | 1,715 |
| 2002-05-01 | 330 | 335 | 322 | 333 | 1,480,000 | 1,665 |
| 2002-04-30 | 335 | 335 | 319 | 322 | 2,255,000 | 1,610 |
| 2002-04-26 | 340 | 340 | 329 | 332 | 1,345,000 | 1,660 |
| 2002-04-25 | 335 | 340 | 332 | 335 | 2,157,000 | 1,675 |
| 2002-04-24 | 332 | 337 | 326 | 332 | 2,054,000 | 1,660 |
| 2002-04-23 | 322 | 337 | 313 | 332 | 3,177,000 | 1,660 |
| 2002-04-22 | 319 | 327 | 319 | 326 | 2,286,000 | 1,630 |
| 2002-04-19 | 306 | 315 | 304 | 314 | 2,415,000 | 1,570 |
| 2002-04-18 | 308 | 312 | 301 | 304 | 1,565,000 | 1,520 |
| 2002-04-17 | 302 | 312 | 302 | 311 | 1,900,000 | 1,555 |
| 2002-04-16 | 296 | 303 | 293 | 302 | 1,119,000 | 1,510 |
| 2002-04-15 | 285 | 294 | 281 | 294 | 987,000 | 1,470 |
| 2002-04-12 | 288 | 292 | 282 | 282 | 1,781,000 | 1,410 |
| 2002-04-11 | 296 | 297 | 291 | 293 | 881,000 | 1,465 |
| 2002-04-10 | 295 | 296 | 290 | 295 | 1,614,000 | 1,475 |
| 2002-04-09 | 296 | 300 | 295 | 299 | 865,000 | 1,495 |
| 2002-04-08 | 307 | 307 | 298 | 298 | 1,500,000 | 1,490 |
| 2002-04-05 | 306 | 310 | 305 | 307 | 1,373,000 | 1,535 |
| 2002-04-04 | 314 | 315 | 305 | 306 | 1,387,000 | 1,530 |
| 2002-04-03 | 300 | 314 | 299 | 311 | 1,191,000 | 1,555 |
| 2002-04-02 | 297 | 313 | 295 | 303 | 1,303,000 | 1,515 |
| 2002-04-01 | 300 | 301 | 295 | 299 | 567,000 | 1,495 |
| 2002-03-29 | 309 | 309 | 295 | 296 | 1,161,000 | 1,480 |
| 2002-03-28 | 304 | 309 | 303 | 309 | 1,009,000 | 1,545 |
| 2002-03-27 | 300 | 307 | 299 | 307 | 968,000 | 1,535 |
| 2002-03-26 | 309 | 312 | 303 | 305 | 1,090,000 | 1,525 |
| 2002-03-25 | 310 | 314 | 304 | 309 | 1,227,000 | 1,545 |
| 2002-03-22 | 310 | 311 | 303 | 303 | 1,255,000 | 1,515 |
| 2002-03-20 | 318 | 318 | 305 | 307 | 1,903,000 | 1,535 |
| 2002-03-19 | 315 | 324 | 315 | 323 | 1,634,000 | 1,615 |
| 2002-03-18 | 321 | 324 | 316 | 320 | 1,620,000 | 1,600 |
| 2002-03-15 | 307 | 323 | 307 | 323 | 2,084,000 | 1,615 |
| 2002-03-14 | 302 | 302 | 291 | 299 | 1,389,000 | 1,495 |
| 2002-03-13 | 307 | 314 | 302 | 302 | 1,778,000 | 1,510 |
| 2002-03-12 | 324 | 327 | 307 | 307 | 1,767,000 | 1,535 |
| 2002-03-11 | 326 | 333 | 320 | 327 | 2,872,000 | 1,635 |
| 2002-03-08 | 310 | 323 | 304 | 316 | 6,466,000 | 1,580 |
| 2002-03-07 | 300 | 303 | 295 | 300 | 2,382,000 | 1,500 |
| 2002-03-06 | 295 | 300 | 289 | 292 | 1,306,000 | 1,460 |
| 2002-03-05 | 300 | 304 | 290 | 293 | 2,893,000 | 1,465 |
| 2002-03-04 | 283 | 295 | 282 | 295 | 2,878,000 | 1,475 |
| 2002-03-01 | 266 | 284 | 266 | 278 | 2,880,000 | 1,390 |
| 2002-02-28 | 273 | 276 | 268 | 270 | 2,239,000 | 1,350 |
| 2002-02-27 | 258 | 270 | 258 | 270 | 1,374,000 | 1,350 |
| 2002-02-26 | 268 | 271 | 259 | 263 | 1,464,000 | 1,315 |
| 2002-02-25 | 271 | 272 | 262 | 267 | 2,373,000 | 1,335 |
| 2002-02-22 | 252 | 264 | 247 | 260 | 1,859,000 | 1,300 |
| 2002-02-21 | 238 | 256 | 235 | 253 | 2,983,000 | 1,265 |
| 2002-02-20 | 240 | 242 | 237 | 237 | 2,000,000 | 1,185 |
| 2002-02-19 | 251 | 251 | 244 | 244 | 1,232,000 | 1,220 |
| 2002-02-18 | 252 | 255 | 249 | 252 | 1,880,000 | 1,260 |
| 2002-02-15 | 252 | 258 | 247 | 253 | 3,707,000 | 1,265 |
| 2002-02-14 | 258 | 265 | 257 | 257 | 2,070,000 | 1,285 |
| 2002-02-13 | 257 | 259 | 253 | 257 | 2,211,000 | 1,285 |
| 2002-02-12 | 248 | 258 | 247 | 252 | 3,259,000 | 1,260 |
| 2002-02-08 | 235 | 243 | 233 | 240 | 3,890,000 | 1,200 |
| 2002-02-07 | 238 | 240 | 235 | 237 | 1,632,000 | 1,185 |
| 2002-02-06 | 248 | 248 | 236 | 240 | 1,597,000 | 1,200 |
| 2002-02-05 | 233 | 245 | 231 | 245 | 2,740,000 | 1,225 |
| 2002-02-04 | 256 | 256 | 238 | 240 | 3,056,000 | 1,200 |
| 2002-02-01 | 260 | 264 | 252 | 255 | 1,450,000 | 1,275 |
| 2002-01-31 | 263 | 264 | 258 | 260 | 1,258,000 | 1,300 |
| 2002-01-30 | 268 | 268 | 260 | 265 | 2,058,000 | 1,325 |
| 2002-01-29 | 280 | 281 | 274 | 277 | 1,196,000 | 1,385 |
| 2002-01-28 | 280 | 283 | 276 | 280 | 1,413,000 | 1,400 |
| 2002-01-25 | 272 | 279 | 268 | 277 | 1,711,000 | 1,385 |
| 2002-01-24 | 274 | 278 | 272 | 274 | 2,031,000 | 1,370 |
| 2002-01-23 | 267 | 278 | 267 | 276 | 2,256,000 | 1,380 |
| 2002-01-22 | 285 | 287 | 272 | 272 | 2,021,000 | 1,360 |
| 2002-01-21 | 288 | 291 | 279 | 287 | 2,245,000 | 1,435 |
| 2002-01-18 | 285 | 289 | 283 | 289 | 5,138,000 | 1,445 |
| 2002-01-17 | 277 | 285 | 276 | 281 | 6,893,000 | 1,405 |
| 2002-01-16 | 270 | 288 | 264 | 287 | 14,190,000 | 1,435 |
| 2002-01-15 | 258 | 259 | 250 | 251 | 9,241,000 | 1,255 |
| 2002-01-11 | 250 | 254 | 241 | 242 | 2,624,000 | 1,210 |
| 2002-01-10 | 252 | 258 | 249 | 249 | 1,953,000 | 1,245 |
| 2002-01-09 | 253 | 253 | 242 | 242 | 4,867,000 | 1,210 |
| 2002-01-08 | 274 | 274 | 254 | 254 | 4,725,000 | 1,270 |
| 2002-01-07 | 292 | 292 | 274 | 274 | 1,492,000 | 1,370 |
| 2002-01-04 | 284 | 292 | 283 | 290 | 560,000 | 1,450 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
