6504 富士電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 236 | 237 | 235 | 235 | 1,125,000 | 1,175 |
| 2003-12-29 | 232 | 234 | 230 | 233 | 1,175,000 | 1,165 |
| 2003-12-26 | 225 | 229 | 225 | 229 | 1,061,000 | 1,145 |
| 2003-12-25 | 224 | 225 | 223 | 224 | 1,256,000 | 1,120 |
| 2003-12-24 | 225 | 226 | 222 | 225 | 1,234,000 | 1,125 |
| 2003-12-22 | 224 | 225 | 222 | 224 | 1,252,000 | 1,120 |
| 2003-12-19 | 228 | 229 | 223 | 224 | 1,920,000 | 1,120 |
| 2003-12-18 | 226 | 226 | 223 | 225 | 1,357,000 | 1,125 |
| 2003-12-17 | 228 | 228 | 225 | 226 | 1,357,000 | 1,130 |
| 2003-12-16 | 224 | 227 | 224 | 225 | 1,339,000 | 1,125 |
| 2003-12-15 | 231 | 233 | 229 | 233 | 2,283,000 | 1,165 |
| 2003-12-12 | 222 | 228 | 221 | 225 | 5,547,000 | 1,125 |
| 2003-12-11 | 231 | 232 | 220 | 223 | 4,148,000 | 1,115 |
| 2003-12-10 | 239 | 239 | 229 | 232 | 2,429,000 | 1,160 |
| 2003-12-09 | 238 | 238 | 232 | 236 | 1,503,000 | 1,180 |
| 2003-12-08 | 240 | 243 | 234 | 236 | 2,031,000 | 1,180 |
| 2003-12-05 | 245 | 247 | 242 | 247 | 1,418,000 | 1,235 |
| 2003-12-04 | 240 | 246 | 239 | 241 | 1,197,000 | 1,205 |
| 2003-12-03 | 237 | 242 | 237 | 240 | 637,000 | 1,200 |
| 2003-12-02 | 243 | 248 | 237 | 238 | 2,703,000 | 1,190 |
| 2003-12-01 | 232 | 243 | 231 | 242 | 1,279,000 | 1,210 |
| 2003-11-28 | 238 | 239 | 235 | 236 | 849,000 | 1,180 |
| 2003-11-27 | 240 | 242 | 237 | 237 | 1,262,000 | 1,185 |
| 2003-11-26 | 236 | 245 | 236 | 241 | 1,259,000 | 1,205 |
| 2003-11-25 | 244 | 244 | 238 | 239 | 1,152,000 | 1,195 |
| 2003-11-21 | 233 | 235 | 231 | 231 | 1,449,000 | 1,155 |
| 2003-11-20 | 240 | 241 | 231 | 235 | 1,866,000 | 1,175 |
| 2003-11-19 | 232 | 239 | 229 | 235 | 2,242,000 | 1,175 |
| 2003-11-18 | 229 | 234 | 227 | 233 | 1,625,000 | 1,165 |
| 2003-11-17 | 238 | 238 | 229 | 229 | 1,853,000 | 1,145 |
| 2003-11-14 | 245 | 252 | 242 | 243 | 2,529,000 | 1,215 |
| 2003-11-13 | 253 | 254 | 247 | 250 | 1,687,000 | 1,250 |
| 2003-11-12 | 252 | 255 | 247 | 250 | 1,339,000 | 1,250 |
| 2003-11-11 | 258 | 259 | 245 | 251 | 2,381,000 | 1,255 |
| 2003-11-10 | 270 | 270 | 262 | 264 | 2,026,000 | 1,320 |
| 2003-11-07 | 273 | 276 | 271 | 272 | 1,175,000 | 1,360 |
| 2003-11-06 | 282 | 283 | 271 | 272 | 1,463,000 | 1,360 |
| 2003-11-05 | 285 | 286 | 279 | 284 | 2,752,000 | 1,420 |
| 2003-11-04 | 281 | 289 | 278 | 288 | 2,897,000 | 1,440 |
| 2003-10-31 | 279 | 282 | 271 | 271 | 1,403,000 | 1,355 |
| 2003-10-30 | 280 | 283 | 276 | 278 | 1,571,000 | 1,390 |
| 2003-10-29 | 278 | 285 | 278 | 285 | 1,830,000 | 1,425 |
| 2003-10-28 | 273 | 279 | 273 | 279 | 891,000 | 1,395 |
| 2003-10-27 | 273 | 277 | 272 | 277 | 1,276,000 | 1,385 |
| 2003-10-24 | 275 | 277 | 269 | 274 | 1,768,000 | 1,370 |
| 2003-10-23 | 278 | 283 | 271 | 278 | 2,839,000 | 1,390 |
| 2003-10-22 | 292 | 292 | 286 | 291 | 2,041,000 | 1,455 |
| 2003-10-21 | 293 | 298 | 284 | 292 | 3,095,000 | 1,460 |
| 2003-10-20 | 280 | 293 | 277 | 292 | 4,539,000 | 1,460 |
| 2003-10-17 | 273 | 280 | 272 | 277 | 3,133,000 | 1,385 |
| 2003-10-16 | 268 | 271 | 265 | 271 | 1,802,000 | 1,355 |
| 2003-10-15 | 270 | 272 | 267 | 271 | 2,435,000 | 1,355 |
| 2003-10-14 | 268 | 270 | 266 | 268 | 2,707,000 | 1,340 |
| 2003-10-10 | 262 | 268 | 262 | 264 | 2,059,000 | 1,320 |
| 2003-10-09 | 261 | 267 | 261 | 265 | 1,580,000 | 1,325 |
| 2003-10-08 | 261 | 268 | 261 | 264 | 1,551,000 | 1,320 |
| 2003-10-07 | 267 | 268 | 263 | 266 | 1,914,000 | 1,330 |
| 2003-10-06 | 260 | 267 | 260 | 263 | 2,056,000 | 1,315 |
| 2003-10-03 | 253 | 257 | 253 | 257 | 1,532,000 | 1,285 |
| 2003-10-02 | 254 | 256 | 253 | 253 | 1,280,000 | 1,265 |
| 2003-10-01 | 253 | 254 | 247 | 249 | 961,000 | 1,245 |
| 2003-09-30 | 248 | 252 | 247 | 248 | 986,000 | 1,240 |
| 2003-09-29 | 250 | 251 | 246 | 248 | 1,278,000 | 1,240 |
| 2003-09-26 | 246 | 254 | 245 | 254 | 1,288,000 | 1,270 |
| 2003-09-25 | 253 | 253 | 247 | 249 | 1,337,000 | 1,245 |
| 2003-09-24 | 258 | 259 | 252 | 258 | 1,785,000 | 1,290 |
| 2003-09-22 | 266 | 266 | 252 | 254 | 2,551,000 | 1,270 |
| 2003-09-19 | 266 | 266 | 261 | 266 | 2,306,000 | 1,330 |
| 2003-09-18 | 262 | 264 | 260 | 262 | 1,929,000 | 1,310 |
| 2003-09-17 | 266 | 267 | 261 | 262 | 1,872,000 | 1,310 |
| 2003-09-16 | 265 | 265 | 261 | 263 | 2,131,000 | 1,315 |
| 2003-09-12 | 260 | 262 | 258 | 259 | 4,097,000 | 1,295 |
| 2003-09-11 | 260 | 260 | 255 | 255 | 2,204,000 | 1,275 |
| 2003-09-10 | 261 | 263 | 259 | 261 | 1,623,000 | 1,305 |
| 2003-09-09 | 262 | 265 | 257 | 259 | 3,554,000 | 1,295 |
| 2003-09-08 | 255 | 261 | 253 | 261 | 1,089,000 | 1,305 |
| 2003-09-05 | 261 | 263 | 255 | 257 | 2,382,000 | 1,285 |
| 2003-09-04 | 265 | 266 | 263 | 263 | 959,000 | 1,315 |
| 2003-09-03 | 268 | 269 | 263 | 268 | 2,982,000 | 1,340 |
| 2003-09-02 | 272 | 272 | 262 | 264 | 4,482,000 | 1,320 |
| 2003-09-01 | 263 | 270 | 261 | 270 | 3,948,000 | 1,350 |
| 2003-08-29 | 259 | 261 | 257 | 260 | 1,825,000 | 1,300 |
| 2003-08-28 | 258 | 259 | 253 | 254 | 1,080,000 | 1,270 |
| 2003-08-27 | 258 | 262 | 257 | 257 | 1,842,000 | 1,285 |
| 2003-08-26 | 251 | 257 | 249 | 255 | 2,360,000 | 1,275 |
| 2003-08-25 | 252 | 253 | 248 | 251 | 2,480,000 | 1,255 |
| 2003-08-22 | 259 | 259 | 252 | 252 | 1,987,000 | 1,260 |
| 2003-08-21 | 258 | 262 | 257 | 259 | 2,091,000 | 1,295 |
| 2003-08-20 | 260 | 267 | 257 | 263 | 3,837,000 | 1,315 |
| 2003-08-19 | 257 | 262 | 256 | 259 | 3,997,000 | 1,295 |
| 2003-08-18 | 249 | 253 | 248 | 252 | 2,508,000 | 1,260 |
| 2003-08-15 | 251 | 254 | 246 | 246 | 1,759,000 | 1,230 |
| 2003-08-14 | 248 | 254 | 244 | 252 | 1,572,000 | 1,260 |
| 2003-08-13 | 244 | 248 | 243 | 248 | 930,000 | 1,240 |
| 2003-08-12 | 248 | 248 | 240 | 242 | 1,691,000 | 1,210 |
| 2003-08-11 | 242 | 247 | 242 | 245 | 770,000 | 1,225 |
| 2003-08-08 | 240 | 244 | 239 | 242 | 1,552,000 | 1,210 |
| 2003-08-07 | 243 | 243 | 238 | 240 | 1,194,000 | 1,200 |
| 2003-08-06 | 239 | 245 | 236 | 243 | 2,797,000 | 1,215 |
| 2003-08-05 | 247 | 247 | 239 | 240 | 2,101,000 | 1,200 |
| 2003-08-04 | 241 | 250 | 240 | 248 | 2,076,000 | 1,240 |
| 2003-08-01 | 247 | 250 | 245 | 246 | 2,492,000 | 1,230 |
| 2003-07-31 | 253 | 253 | 242 | 246 | 2,900,000 | 1,230 |
| 2003-07-30 | 252 | 257 | 250 | 253 | 3,017,000 | 1,265 |
| 2003-07-29 | 251 | 253 | 248 | 250 | 1,677,000 | 1,250 |
| 2003-07-28 | 250 | 250 | 246 | 250 | 1,201,000 | 1,250 |
| 2003-07-25 | 248 | 248 | 239 | 242 | 2,254,000 | 1,210 |
| 2003-07-24 | 251 | 253 | 246 | 249 | 1,703,000 | 1,245 |
| 2003-07-23 | 240 | 248 | 239 | 247 | 1,706,000 | 1,235 |
| 2003-07-22 | 239 | 239 | 232 | 236 | 1,297,000 | 1,180 |
| 2003-07-18 | 231 | 241 | 227 | 239 | 1,815,000 | 1,195 |
| 2003-07-17 | 246 | 246 | 235 | 236 | 1,710,000 | 1,180 |
| 2003-07-16 | 257 | 257 | 247 | 250 | 1,486,000 | 1,250 |
| 2003-07-15 | 262 | 264 | 252 | 252 | 2,203,000 | 1,260 |
| 2003-07-14 | 254 | 256 | 252 | 252 | 1,048,000 | 1,260 |
| 2003-07-11 | 259 | 259 | 250 | 251 | 2,692,000 | 1,255 |
| 2003-07-10 | 261 | 266 | 260 | 262 | 2,183,000 | 1,310 |
| 2003-07-09 | 270 | 271 | 258 | 265 | 2,896,000 | 1,325 |
| 2003-07-08 | 274 | 275 | 265 | 269 | 7,827,000 | 1,345 |
| 2003-07-07 | 253 | 265 | 253 | 263 | 3,238,000 | 1,315 |
| 2003-07-04 | 245 | 257 | 244 | 256 | 2,873,000 | 1,280 |
| 2003-07-03 | 264 | 267 | 243 | 246 | 5,767,000 | 1,230 |
| 2003-07-02 | 261 | 261 | 258 | 259 | 4,935,000 | 1,295 |
| 2003-07-01 | 256 | 263 | 255 | 256 | 9,601,000 | 1,280 |
| 2003-06-30 | 255 | 270 | 252 | 263 | 11,661,000 | 1,315 |
| 2003-06-27 | 239 | 241 | 237 | 240 | 2,757,000 | 1,200 |
| 2003-06-26 | 232 | 234 | 228 | 234 | 1,723,000 | 1,170 |
| 2003-06-25 | 231 | 233 | 229 | 230 | 1,808,000 | 1,150 |
| 2003-06-24 | 231 | 232 | 226 | 228 | 1,879,000 | 1,140 |
| 2003-06-23 | 228 | 235 | 227 | 234 | 2,128,000 | 1,170 |
| 2003-06-20 | 228 | 228 | 226 | 227 | 1,385,000 | 1,135 |
| 2003-06-19 | 231 | 231 | 227 | 228 | 840,000 | 1,140 |
| 2003-06-18 | 232 | 234 | 228 | 230 | 1,975,000 | 1,150 |
| 2003-06-17 | 235 | 236 | 229 | 230 | 1,747,000 | 1,150 |
| 2003-06-16 | 231 | 233 | 228 | 230 | 902,000 | 1,150 |
| 2003-06-13 | 228 | 238 | 228 | 235 | 3,611,000 | 1,175 |
| 2003-06-12 | 239 | 240 | 227 | 229 | 1,733,000 | 1,145 |
| 2003-06-11 | 236 | 240 | 235 | 235 | 2,502,000 | 1,175 |
| 2003-06-10 | 230 | 235 | 226 | 232 | 1,878,000 | 1,160 |
| 2003-06-09 | 230 | 235 | 227 | 233 | 2,105,000 | 1,165 |
| 2003-06-06 | 224 | 229 | 223 | 229 | 1,816,000 | 1,145 |
| 2003-06-05 | 224 | 224 | 221 | 224 | 1,479,000 | 1,120 |
| 2003-06-04 | 223 | 224 | 219 | 221 | 1,909,000 | 1,105 |
| 2003-06-03 | 227 | 228 | 223 | 224 | 1,944,000 | 1,120 |
| 2003-06-02 | 227 | 232 | 227 | 232 | 4,485,000 | 1,160 |
| 2003-05-30 | 218 | 225 | 218 | 225 | 5,363,000 | 1,125 |
| 2003-05-29 | 216 | 216 | 211 | 216 | 1,733,000 | 1,080 |
| 2003-05-28 | 213 | 216 | 211 | 213 | 1,835,000 | 1,065 |
| 2003-05-27 | 210 | 211 | 206 | 207 | 632,000 | 1,035 |
| 2003-05-26 | 211 | 213 | 210 | 211 | 924,000 | 1,055 |
| 2003-05-23 | 208 | 213 | 206 | 208 | 1,968,000 | 1,040 |
| 2003-05-22 | 204 | 206 | 203 | 205 | 1,795,000 | 1,025 |
| 2003-05-21 | 204 | 205 | 201 | 201 | 1,321,000 | 1,005 |
| 2003-05-20 | 203 | 205 | 202 | 203 | 1,429,000 | 1,015 |
| 2003-05-19 | 207 | 211 | 204 | 206 | 1,580,000 | 1,030 |
| 2003-05-16 | 206 | 212 | 206 | 209 | 2,359,000 | 1,045 |
| 2003-05-15 | 213 | 214 | 207 | 210 | 1,571,000 | 1,050 |
| 2003-05-14 | 213 | 217 | 211 | 217 | 1,664,000 | 1,085 |
| 2003-05-13 | 214 | 219 | 213 | 213 | 2,872,000 | 1,065 |
| 2003-05-12 | 211 | 213 | 209 | 212 | 2,897,000 | 1,060 |
| 2003-05-09 | 210 | 210 | 205 | 209 | 2,399,000 | 1,045 |
| 2003-05-08 | 203 | 209 | 203 | 207 | 2,389,000 | 1,035 |
| 2003-05-07 | 205 | 211 | 204 | 210 | 3,174,000 | 1,050 |
| 2003-05-06 | 206 | 207 | 203 | 204 | 1,550,000 | 1,020 |
| 2003-05-02 | 204 | 204 | 200 | 201 | 1,589,000 | 1,005 |
| 2003-05-01 | 202 | 208 | 200 | 206 | 1,867,000 | 1,030 |
| 2003-04-30 | 197 | 204 | 195 | 204 | 3,812,000 | 1,020 |
| 2003-04-28 | 193 | 195 | 190 | 191 | 1,538,000 | 955 |
| 2003-04-25 | 194 | 200 | 192 | 197 | 3,487,000 | 985 |
| 2003-04-24 | 197 | 205 | 194 | 201 | 4,175,000 | 1,005 |
| 2003-04-23 | 195 | 200 | 193 | 194 | 1,555,000 | 970 |
| 2003-04-22 | 199 | 199 | 193 | 195 | 928,000 | 975 |
| 2003-04-21 | 195 | 201 | 194 | 200 | 1,189,000 | 1,000 |
| 2003-04-18 | 196 | 197 | 192 | 192 | 1,429,000 | 960 |
| 2003-04-17 | 197 | 197 | 193 | 195 | 1,676,000 | 975 |
| 2003-04-16 | 192 | 199 | 191 | 197 | 3,104,000 | 985 |
| 2003-04-15 | 194 | 195 | 185 | 188 | 3,053,000 | 940 |
| 2003-04-14 | 195 | 200 | 191 | 193 | 1,945,000 | 965 |
| 2003-04-11 | 200 | 201 | 196 | 198 | 2,247,000 | 990 |
| 2003-04-10 | 205 | 205 | 200 | 202 | 1,552,000 | 1,010 |
| 2003-04-09 | 202 | 207 | 201 | 207 | 1,240,000 | 1,035 |
| 2003-04-08 | 205 | 206 | 201 | 204 | 991,000 | 1,020 |
| 2003-04-07 | 202 | 207 | 201 | 207 | 936,000 | 1,035 |
| 2003-04-04 | 199 | 201 | 198 | 200 | 1,076,000 | 1,000 |
| 2003-04-03 | 202 | 202 | 198 | 198 | 1,330,000 | 990 |
| 2003-04-02 | 202 | 202 | 197 | 198 | 3,089,000 | 990 |
| 2003-04-01 | 200 | 205 | 200 | 204 | 918,000 | 1,020 |
| 2003-03-31 | 210 | 211 | 202 | 204 | 1,094,000 | 1,020 |
| 2003-03-28 | 213 | 215 | 210 | 212 | 758,000 | 1,060 |
| 2003-03-27 | 211 | 217 | 211 | 217 | 707,000 | 1,085 |
| 2003-03-26 | 215 | 215 | 212 | 215 | 692,000 | 1,075 |
| 2003-03-25 | 210 | 218 | 210 | 214 | 1,374,000 | 1,070 |
| 2003-03-24 | 213 | 218 | 212 | 218 | 1,564,000 | 1,090 |
| 2003-03-20 | 210 | 212 | 205 | 207 | 2,186,000 | 1,035 |
| 2003-03-19 | 206 | 207 | 203 | 207 | 1,040,000 | 1,035 |
| 2003-03-18 | 206 | 208 | 204 | 206 | 1,140,000 | 1,030 |
| 2003-03-17 | 206 | 207 | 201 | 201 | 528,000 | 1,005 |
| 2003-03-14 | 204 | 209 | 204 | 204 | 4,058,000 | 1,020 |
| 2003-03-13 | 201 | 204 | 201 | 203 | 705,000 | 1,015 |
| 2003-03-12 | 200 | 204 | 200 | 200 | 1,517,000 | 1,000 |
| 2003-03-11 | 197 | 203 | 196 | 198 | 1,022,000 | 990 |
| 2003-03-10 | 203 | 205 | 199 | 199 | 1,600,000 | 995 |
| 2003-03-07 | 215 | 215 | 208 | 209 | 1,358,000 | 1,045 |
| 2003-03-06 | 215 | 219 | 215 | 216 | 1,931,000 | 1,080 |
| 2003-03-05 | 212 | 215 | 211 | 213 | 1,102,000 | 1,065 |
| 2003-03-04 | 214 | 216 | 212 | 215 | 1,545,000 | 1,075 |
| 2003-03-03 | 210 | 215 | 210 | 215 | 1,234,000 | 1,075 |
| 2003-02-28 | 207 | 211 | 206 | 210 | 1,834,000 | 1,050 |
| 2003-02-27 | 205 | 207 | 203 | 205 | 1,959,000 | 1,025 |
| 2003-02-26 | 203 | 207 | 203 | 205 | 1,988,000 | 1,025 |
| 2003-02-25 | 210 | 210 | 201 | 202 | 2,140,000 | 1,010 |
| 2003-02-24 | 211 | 213 | 209 | 210 | 832,000 | 1,050 |
| 2003-02-21 | 211 | 213 | 208 | 209 | 2,538,000 | 1,045 |
| 2003-02-20 | 218 | 218 | 212 | 215 | 1,339,000 | 1,075 |
| 2003-02-19 | 222 | 222 | 216 | 217 | 1,044,000 | 1,085 |
| 2003-02-18 | 224 | 224 | 216 | 219 | 2,353,000 | 1,095 |
| 2003-02-17 | 219 | 227 | 217 | 224 | 5,711,000 | 1,120 |
| 2003-02-14 | 207 | 214 | 206 | 210 | 3,864,000 | 1,050 |
| 2003-02-13 | 210 | 210 | 205 | 206 | 2,396,000 | 1,030 |
| 2003-02-12 | 204 | 210 | 203 | 210 | 2,122,000 | 1,050 |
| 2003-02-10 | 199 | 203 | 199 | 201 | 1,977,000 | 1,005 |
| 2003-02-07 | 204 | 206 | 198 | 200 | 2,816,000 | 1,000 |
| 2003-02-06 | 211 | 214 | 203 | 206 | 2,673,000 | 1,030 |
| 2003-02-05 | 212 | 215 | 209 | 214 | 1,019,000 | 1,070 |
| 2003-02-04 | 215 | 216 | 210 | 210 | 1,338,000 | 1,050 |
| 2003-02-03 | 203 | 212 | 202 | 212 | 1,521,000 | 1,060 |
| 2003-01-31 | 201 | 206 | 200 | 202 | 1,697,000 | 1,010 |
| 2003-01-30 | 207 | 210 | 205 | 205 | 645,000 | 1,025 |
| 2003-01-29 | 218 | 218 | 207 | 209 | 1,248,000 | 1,045 |
| 2003-01-28 | 215 | 220 | 214 | 214 | 1,448,000 | 1,070 |
| 2003-01-27 | 228 | 229 | 221 | 224 | 1,278,000 | 1,120 |
| 2003-01-24 | 235 | 236 | 231 | 234 | 1,636,000 | 1,170 |
| 2003-01-23 | 235 | 238 | 231 | 235 | 1,711,000 | 1,175 |
| 2003-01-22 | 229 | 235 | 228 | 234 | 1,073,000 | 1,170 |
| 2003-01-21 | 226 | 236 | 226 | 233 | 763,000 | 1,165 |
| 2003-01-20 | 227 | 233 | 224 | 225 | 1,367,000 | 1,125 |
| 2003-01-17 | 231 | 240 | 231 | 237 | 1,262,000 | 1,185 |
| 2003-01-16 | 229 | 236 | 226 | 236 | 1,855,000 | 1,180 |
| 2003-01-15 | 220 | 231 | 218 | 229 | 1,221,000 | 1,145 |
| 2003-01-14 | 220 | 220 | 215 | 220 | 777,000 | 1,100 |
| 2003-01-10 | 220 | 220 | 213 | 215 | 1,238,000 | 1,075 |
| 2003-01-09 | 212 | 217 | 210 | 216 | 1,243,000 | 1,080 |
| 2003-01-08 | 215 | 215 | 211 | 212 | 792,000 | 1,060 |
| 2003-01-07 | 218 | 219 | 213 | 214 | 828,000 | 1,070 |
| 2003-01-06 | 212 | 215 | 211 | 214 | 496,000 | 1,070 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
