1. HOME >
  2. 株価時系列 >
  3. 6504 >
  4. 2004年

6504 富士電機(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30276276273276417,0001,380
2004-12-292782792732731,337,0001,365
2004-12-282762772752771,129,0001,385
2004-12-272772772732761,428,0001,380
2004-12-242692742692731,713,0001,365
2004-12-222682702662682,853,0001,340
2004-12-212662682642652,279,0001,325
2004-12-202642672632652,639,0001,325
2004-12-172622662622652,038,0001,325
2004-12-162672672632632,280,0001,315
2004-12-152722722672671,348,0001,335
2004-12-142692722652712,719,0001,355
2004-12-132682702652691,262,0001,345
2004-12-102642682642654,709,0001,325
2004-12-092682692642641,023,0001,320
2004-12-08267271266269921,0001,345
2004-12-072732732672681,368,0001,340
2004-12-06273276273275897,0001,375
2004-12-03275275271274717,0001,370
2004-12-022742752732741,590,0001,370
2004-12-01266269264269991,0001,345
2004-11-30267268265266985,0001,330
2004-11-29265269264268578,0001,340
2004-11-262652682632641,483,0001,320
2004-11-25266266263265635,0001,325
2004-11-242722722632661,651,0001,330
2004-11-222682692652671,109,0001,335
2004-11-192712752712731,091,0001,365
2004-11-182712732672671,809,0001,335
2004-11-172752762702711,844,0001,355
2004-11-162792822762771,217,0001,385
2004-11-152742852742832,555,0001,415
2004-11-122722782722772,092,0001,385
2004-11-112732762712721,165,0001,360
2004-11-102712742702731,103,0001,365
2004-11-09274276271275958,0001,375
2004-11-08281281275276975,0001,380
2004-11-052772802752801,433,0001,400
2004-11-042782792742771,052,0001,385
2004-11-022712792712782,642,0001,390
2004-11-012722732702731,860,0001,365
2004-10-292692722662723,224,0001,360
2004-10-282622712592675,125,0001,335
2004-10-272592592542541,359,0001,270
2004-10-262602602562581,148,0001,290
2004-10-252582602562591,296,0001,295
2004-10-222622632602611,301,0001,305
2004-10-212672672602611,829,0001,305
2004-10-202672682652672,034,0001,335
2004-10-192692702662681,826,0001,340
2004-10-182642662642661,046,0001,330
2004-10-152642662622651,726,0001,325
2004-10-142682702672702,508,0001,350
2004-10-132682702672672,482,0001,335
2004-10-122752752622674,405,0001,335
2004-10-082752782752762,240,0001,380
2004-10-072772792732762,041,0001,380
2004-10-062782812762791,498,0001,395
2004-10-052772782752781,484,0001,390
2004-10-042752802742801,760,0001,400
2004-10-012682722682702,827,0001,350
2004-09-302742762702731,754,0001,365
2004-09-292712722682691,648,0001,345
2004-09-282632662632641,966,0001,320
2004-09-272682692662681,652,0001,340
2004-09-242742752722731,744,0001,365
2004-09-222812822742771,483,0001,385
2004-09-212792802772781,279,0001,390
2004-09-172802802722761,954,0001,380
2004-09-162772812762781,536,0001,390
2004-09-152832852792792,030,0001,395
2004-09-142862872842851,737,0001,425
2004-09-132842872832862,251,0001,430
2004-09-102812842802845,318,0001,420
2004-09-092892892832852,959,0001,425
2004-09-082862882832882,399,0001,440
2004-09-072842872822862,218,0001,430
2004-09-062842872772853,322,0001,425
2004-09-032842852822831,853,0001,415
2004-09-022852872832853,673,0001,425
2004-09-01278281278280775,0001,400
2004-08-312792792772781,039,0001,390
2004-08-30276279276278785,0001,390
2004-08-27276279276279566,0001,395
2004-08-262752772742771,019,0001,385
2004-08-25273276271276767,0001,380
2004-08-242702732692721,302,0001,360
2004-08-23268271267270937,0001,350
2004-08-20268268266267732,0001,335
2004-08-192632682602681,373,0001,340
2004-08-18259260256260622,0001,300
2004-08-17260260254256560,0001,280
2004-08-16257259253256824,0001,280
2004-08-132602622582581,161,0001,290
2004-08-12263266261262842,0001,310
2004-08-112642662632651,070,0001,325
2004-08-10264264259262734,0001,310
2004-08-09260262258262756,0001,310
2004-08-06263268262266720,0001,330
2004-08-05268269265267477,0001,335
2004-08-042672712642661,043,0001,330
2004-08-03268272267269774,0001,345
2004-08-02273274266269787,0001,345
2004-07-30271273269273864,0001,365
2004-07-292712722632661,357,0001,330
2004-07-282712742672721,013,0001,360
2004-07-27269271266266673,0001,330
2004-07-26266270266270471,0001,350
2004-07-23274274269269566,0001,345
2004-07-22272273271272563,0001,360
2004-07-21275276272276701,0001,380
2004-07-20271273270272912,0001,360
2004-07-16270276269276790,0001,380
2004-07-152802802672701,954,0001,350
2004-07-14283284276277885,0001,385
2004-07-13279282278282566,0001,410
2004-07-12281284280283655,0001,415
2004-07-092722812722811,400,0001,405
2004-07-08279279274277603,0001,385
2004-07-07278278273277782,0001,385
2004-07-06281284281281730,0001,405
2004-07-052842862812821,211,0001,410
2004-07-022892902872891,237,0001,445
2004-07-01295296291292957,0001,460
2004-06-302892952892952,101,0001,475
2004-06-292902902872871,075,0001,435
2004-06-282882902852901,392,0001,450
2004-06-252842902842882,784,0001,440
2004-06-242812882782882,124,0001,440
2004-06-23282283278280794,0001,400
2004-06-22280282277281980,0001,405
2004-06-21281287279279961,0001,395
2004-06-182822822752791,316,0001,395
2004-06-172822842772821,044,0001,410
2004-06-162832862772801,483,0001,400
2004-06-152782792732781,245,0001,390
2004-06-14283286279279700,0001,395
2004-06-112882882812823,170,0001,410
2004-06-102762862752861,999,0001,430
2004-06-092752792752761,094,0001,380
2004-06-082782792752781,194,0001,390
2004-06-072722782712751,409,0001,375
2004-06-042682742682721,673,0001,360
2004-06-032752802692703,366,0001,350
2004-06-02270271268270962,0001,350
2004-06-012682722672691,655,0001,345
2004-05-312762772672712,322,0001,355
2004-05-282682732682721,863,0001,360
2004-05-27267270266267649,0001,335
2004-05-26268269266269859,0001,345
2004-05-25270270262265858,0001,325
2004-05-242702722652661,130,0001,330
2004-05-212622702622701,399,0001,350
2004-05-202622642562621,776,0001,310
2004-05-192552612552602,141,0001,300
2004-05-182482542472522,112,0001,260
2004-05-172602622472482,579,0001,240
2004-05-142592632552603,555,0001,300
2004-05-132742742612633,148,0001,315
2004-05-122682712652702,117,0001,350
2004-05-112602722602642,595,0001,320
2004-05-102832832652693,633,0001,345
2004-05-072802912792852,185,0001,425
2004-05-062982992842843,626,0001,420
2004-04-302952972892934,747,0001,465
2004-04-283053123033063,966,0001,530
2004-04-273053063023053,176,0001,525
2004-04-263053083033064,205,0001,530
2004-04-233033083003054,717,0001,525
2004-04-223053083013016,001,0001,505
2004-04-212883012883007,431,0001,500
2004-04-202812892792893,280,0001,445
2004-04-192842872812842,695,0001,420
2004-04-162832852762833,691,0001,415
2004-04-152872872772802,427,0001,400
2004-04-142852872832862,476,0001,430
2004-04-132832872812872,472,0001,435
2004-04-122802832792833,140,0001,415
2004-04-092792802772793,673,0001,395
2004-04-082742812732813,078,0001,405
2004-04-072782792752751,911,0001,375
2004-04-062792802742782,106,0001,390
2004-04-052782802772792,761,0001,395
2004-04-022722772712753,300,0001,375
2004-04-012712762712754,265,0001,375
2004-03-312732742652712,657,0001,355
2004-03-302752792742757,738,0001,375
2004-03-292612712612716,682,0001,355
2004-03-262652672582614,445,0001,305
2004-03-252572622542625,354,0001,310
2004-03-242522572512574,495,0001,285
2004-03-232492532482513,600,0001,255
2004-03-222492522482512,619,0001,255
2004-03-192482512472502,311,0001,250
2004-03-182512512482502,802,0001,250
2004-03-172452492442482,154,0001,240
2004-03-162462462442452,177,0001,225
2004-03-152452482452472,602,0001,235
2004-03-122382452382435,444,0001,215
2004-03-112412432392412,613,0001,205
2004-03-102452462432433,127,0001,215
2004-03-092422472422473,698,0001,235
2004-03-082432462422434,746,0001,215
2004-03-052422432372404,103,0001,200
2004-03-042402422402403,247,0001,200
2004-03-032382402372402,913,0001,200
2004-03-022392412352373,314,0001,185
2004-03-012352372342372,004,0001,185
2004-02-272322352302352,106,0001,175
2004-02-262302322292322,884,0001,160
2004-02-252332332292291,574,0001,145
2004-02-242332342302301,643,0001,150
2004-02-232332352322333,674,0001,165
2004-02-202322382302314,439,0001,155
2004-02-192342362322332,715,0001,165
2004-02-182332372322343,600,0001,170
2004-02-172312332302333,439,0001,165
2004-02-162292322292302,381,0001,150
2004-02-132282312272292,545,0001,145
2004-02-122292312272283,940,0001,140
2004-02-102282282262282,980,0001,140
2004-02-092312322242283,056,0001,140
2004-02-062292312272291,411,0001,145
2004-02-052282292262291,426,0001,145
2004-02-042352362282302,542,0001,150
2004-02-032422422352392,157,0001,195
2004-02-022382442382421,003,0001,210
2004-01-302422452372392,395,0001,195
2004-01-292412442382421,804,0001,210
2004-01-282462462412411,343,0001,205
2004-01-272502512462461,346,0001,230
2004-01-262502502462461,138,0001,230
2004-01-232482512462491,138,0001,245
2004-01-222512532462472,073,0001,235
2004-01-212532552492491,784,0001,245
2004-01-202512552492522,728,0001,260
2004-01-192472502442472,448,0001,235
2004-01-162422452392432,084,0001,215
2004-01-152452462412411,619,0001,205
2004-01-142432492422481,895,0001,240
2004-01-132512512432471,682,0001,235
2004-01-092472512442503,942,0001,250
2004-01-082422432412421,602,0001,210
2004-01-072422442412421,864,0001,210
2004-01-062412422382401,620,0001,200
2004-01-052412422372381,024,0001,190

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株