6504 富士電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 642 | 647 | 625 | 625 | 1,262,000 | 3,125 |
| 2005-12-29 | 647 | 651 | 643 | 646 | 1,491,000 | 3,230 |
| 2005-12-28 | 638 | 654 | 635 | 653 | 1,843,000 | 3,265 |
| 2005-12-27 | 637 | 652 | 634 | 642 | 1,835,000 | 3,210 |
| 2005-12-26 | 648 | 649 | 639 | 645 | 2,362,000 | 3,225 |
| 2005-12-22 | 633 | 656 | 626 | 653 | 5,610,000 | 3,265 |
| 2005-12-21 | 620 | 626 | 617 | 623 | 2,101,000 | 3,115 |
| 2005-12-20 | 603 | 619 | 602 | 619 | 1,920,000 | 3,095 |
| 2005-12-19 | 598 | 605 | 595 | 599 | 1,295,000 | 2,995 |
| 2005-12-16 | 598 | 615 | 593 | 601 | 2,864,000 | 3,005 |
| 2005-12-15 | 615 | 624 | 597 | 597 | 2,560,000 | 2,985 |
| 2005-12-14 | 633 | 635 | 615 | 615 | 2,566,000 | 3,075 |
| 2005-12-13 | 630 | 639 | 625 | 638 | 3,518,000 | 3,190 |
| 2005-12-12 | 613 | 633 | 612 | 627 | 3,555,000 | 3,135 |
| 2005-12-09 | 589 | 616 | 589 | 612 | 6,282,000 | 3,060 |
| 2005-12-08 | 616 | 619 | 598 | 599 | 2,703,000 | 2,995 |
| 2005-12-07 | 613 | 622 | 613 | 617 | 2,867,000 | 3,085 |
| 2005-12-06 | 618 | 620 | 611 | 615 | 4,547,000 | 3,075 |
| 2005-12-05 | 605 | 626 | 605 | 619 | 9,105,000 | 3,095 |
| 2005-12-02 | 619 | 635 | 615 | 625 | 9,158,000 | 3,125 |
| 2005-12-01 | 575 | 585 | 570 | 585 | 4,401,000 | 2,925 |
| 2005-11-30 | 560 | 570 | 552 | 555 | 6,144,000 | 2,775 |
| 2005-11-29 | 540 | 550 | 538 | 548 | 3,339,000 | 2,740 |
| 2005-11-28 | 532 | 541 | 530 | 539 | 4,276,000 | 2,695 |
| 2005-11-25 | 522 | 532 | 518 | 530 | 2,486,000 | 2,650 |
| 2005-11-24 | 525 | 525 | 519 | 524 | 2,351,000 | 2,620 |
| 2005-11-22 | 535 | 535 | 516 | 520 | 3,381,000 | 2,600 |
| 2005-11-21 | 535 | 540 | 529 | 534 | 3,858,000 | 2,670 |
| 2005-11-18 | 522 | 532 | 521 | 532 | 3,442,000 | 2,660 |
| 2005-11-17 | 515 | 519 | 506 | 518 | 2,813,000 | 2,590 |
| 2005-11-16 | 511 | 516 | 506 | 515 | 2,376,000 | 2,575 |
| 2005-11-15 | 507 | 514 | 507 | 511 | 3,109,000 | 2,555 |
| 2005-11-14 | 521 | 521 | 505 | 505 | 2,688,000 | 2,525 |
| 2005-11-11 | 525 | 526 | 516 | 518 | 2,565,000 | 2,590 |
| 2005-11-10 | 543 | 543 | 515 | 520 | 3,115,000 | 2,600 |
| 2005-11-09 | 525 | 542 | 524 | 537 | 5,394,000 | 2,685 |
| 2005-11-08 | 513 | 527 | 513 | 526 | 3,579,000 | 2,630 |
| 2005-11-07 | 523 | 525 | 508 | 513 | 4,528,000 | 2,565 |
| 2005-11-04 | 531 | 532 | 521 | 523 | 2,979,000 | 2,615 |
| 2005-11-02 | 531 | 532 | 518 | 521 | 3,936,000 | 2,605 |
| 2005-11-01 | 532 | 535 | 528 | 532 | 2,603,000 | 2,660 |
| 2005-10-31 | 504 | 522 | 502 | 518 | 5,490,000 | 2,590 |
| 2005-10-28 | 496 | 504 | 490 | 494 | 6,014,000 | 2,470 |
| 2005-10-27 | 493 | 500 | 486 | 496 | 5,570,000 | 2,480 |
| 2005-10-26 | 488 | 491 | 485 | 488 | 4,114,000 | 2,440 |
| 2005-10-25 | 487 | 495 | 485 | 493 | 3,175,000 | 2,465 |
| 2005-10-24 | 485 | 486 | 482 | 484 | 2,311,000 | 2,420 |
| 2005-10-21 | 472 | 479 | 468 | 478 | 3,339,000 | 2,390 |
| 2005-10-20 | 473 | 483 | 470 | 482 | 8,984,000 | 2,410 |
| 2005-10-19 | 463 | 466 | 456 | 460 | 4,018,000 | 2,300 |
| 2005-10-18 | 471 | 476 | 462 | 463 | 4,162,000 | 2,315 |
| 2005-10-17 | 469 | 474 | 464 | 466 | 5,700,000 | 2,330 |
| 2005-10-14 | 457 | 472 | 455 | 459 | 5,587,000 | 2,295 |
| 2005-10-13 | 446 | 453 | 443 | 449 | 2,893,000 | 2,245 |
| 2005-10-12 | 460 | 467 | 448 | 456 | 2,523,000 | 2,280 |
| 2005-10-11 | 447 | 459 | 447 | 459 | 1,635,000 | 2,295 |
| 2005-10-07 | 445 | 451 | 436 | 446 | 4,188,000 | 2,230 |
| 2005-10-06 | 460 | 465 | 450 | 450 | 3,517,000 | 2,250 |
| 2005-10-05 | 484 | 492 | 472 | 475 | 7,912,000 | 2,375 |
| 2005-10-04 | 467 | 491 | 462 | 484 | 11,316,000 | 2,420 |
| 2005-10-03 | 447 | 466 | 445 | 462 | 3,409,000 | 2,310 |
| 2005-09-30 | 464 | 465 | 441 | 452 | 6,760,000 | 2,260 |
| 2005-09-29 | 471 | 471 | 461 | 466 | 3,469,000 | 2,330 |
| 2005-09-28 | 459 | 473 | 454 | 471 | 4,289,000 | 2,355 |
| 2005-09-27 | 454 | 459 | 448 | 456 | 2,706,000 | 2,280 |
| 2005-09-26 | 445 | 454 | 440 | 454 | 2,886,000 | 2,270 |
| 2005-09-22 | 437 | 438 | 433 | 435 | 2,244,000 | 2,175 |
| 2005-09-21 | 443 | 445 | 440 | 442 | 4,174,000 | 2,210 |
| 2005-09-20 | 441 | 444 | 438 | 440 | 2,756,000 | 2,200 |
| 2005-09-16 | 440 | 441 | 436 | 441 | 1,805,000 | 2,205 |
| 2005-09-15 | 435 | 440 | 430 | 437 | 2,869,000 | 2,185 |
| 2005-09-14 | 439 | 441 | 435 | 435 | 4,445,000 | 2,175 |
| 2005-09-13 | 432 | 442 | 424 | 440 | 4,303,000 | 2,200 |
| 2005-09-12 | 431 | 432 | 425 | 431 | 5,490,000 | 2,155 |
| 2005-09-09 | 420 | 426 | 410 | 426 | 9,053,000 | 2,130 |
| 2005-09-08 | 416 | 417 | 410 | 415 | 1,665,000 | 2,075 |
| 2005-09-07 | 420 | 422 | 416 | 417 | 1,495,000 | 2,085 |
| 2005-09-06 | 419 | 422 | 417 | 419 | 3,259,000 | 2,095 |
| 2005-09-05 | 413 | 417 | 411 | 416 | 2,315,000 | 2,080 |
| 2005-09-02 | 415 | 415 | 410 | 413 | 3,010,000 | 2,065 |
| 2005-09-01 | 415 | 416 | 413 | 414 | 1,724,000 | 2,070 |
| 2005-08-31 | 415 | 415 | 409 | 410 | 3,067,000 | 2,050 |
| 2005-08-30 | 415 | 420 | 413 | 420 | 2,255,000 | 2,100 |
| 2005-08-29 | 413 | 413 | 408 | 410 | 2,647,000 | 2,050 |
| 2005-08-26 | 408 | 424 | 407 | 418 | 6,604,000 | 2,090 |
| 2005-08-25 | 409 | 410 | 405 | 407 | 1,756,000 | 2,035 |
| 2005-08-24 | 409 | 412 | 405 | 408 | 2,418,000 | 2,040 |
| 2005-08-23 | 409 | 418 | 407 | 409 | 4,914,000 | 2,045 |
| 2005-08-22 | 402 | 409 | 401 | 409 | 2,751,000 | 2,045 |
| 2005-08-19 | 398 | 406 | 395 | 404 | 2,727,000 | 2,020 |
| 2005-08-18 | 402 | 404 | 397 | 399 | 2,340,000 | 1,995 |
| 2005-08-17 | 405 | 407 | 401 | 401 | 3,008,000 | 2,005 |
| 2005-08-16 | 408 | 410 | 402 | 410 | 2,023,000 | 2,050 |
| 2005-08-15 | 401 | 407 | 399 | 407 | 1,833,000 | 2,035 |
| 2005-08-12 | 405 | 405 | 399 | 399 | 2,267,000 | 1,995 |
| 2005-08-11 | 402 | 406 | 401 | 405 | 3,083,000 | 2,025 |
| 2005-08-10 | 396 | 404 | 396 | 399 | 2,785,000 | 1,995 |
| 2005-08-09 | 388 | 396 | 387 | 391 | 2,870,000 | 1,955 |
| 2005-08-08 | 380 | 390 | 378 | 389 | 4,030,000 | 1,945 |
| 2005-08-05 | 389 | 394 | 386 | 389 | 3,346,000 | 1,945 |
| 2005-08-04 | 397 | 401 | 393 | 396 | 2,651,000 | 1,980 |
| 2005-08-03 | 411 | 411 | 400 | 402 | 4,508,000 | 2,010 |
| 2005-08-02 | 420 | 420 | 410 | 413 | 3,020,000 | 2,065 |
| 2005-08-01 | 409 | 418 | 408 | 415 | 4,965,000 | 2,075 |
| 2005-07-29 | 401 | 413 | 399 | 411 | 5,113,000 | 2,055 |
| 2005-07-28 | 397 | 402 | 392 | 401 | 4,324,000 | 2,005 |
| 2005-07-27 | 388 | 402 | 388 | 395 | 5,474,000 | 1,975 |
| 2005-07-26 | 383 | 389 | 381 | 388 | 3,468,000 | 1,940 |
| 2005-07-25 | 378 | 384 | 376 | 384 | 2,927,000 | 1,920 |
| 2005-07-22 | 375 | 383 | 374 | 375 | 3,718,000 | 1,875 |
| 2005-07-21 | 380 | 383 | 374 | 375 | 3,770,000 | 1,875 |
| 2005-07-20 | 375 | 386 | 371 | 385 | 6,843,000 | 1,925 |
| 2005-07-19 | 360 | 383 | 360 | 380 | 10,198,000 | 1,900 |
| 2005-07-15 | 356 | 357 | 354 | 356 | 2,165,000 | 1,780 |
| 2005-07-14 | 350 | 358 | 350 | 356 | 6,223,000 | 1,780 |
| 2005-07-13 | 343 | 346 | 341 | 346 | 2,488,000 | 1,730 |
| 2005-07-12 | 341 | 344 | 340 | 343 | 3,006,000 | 1,715 |
| 2005-07-11 | 334 | 340 | 334 | 338 | 3,111,000 | 1,690 |
| 2005-07-08 | 333 | 333 | 330 | 332 | 3,142,000 | 1,660 |
| 2005-07-07 | 335 | 336 | 332 | 335 | 1,364,000 | 1,675 |
| 2005-07-06 | 337 | 340 | 335 | 337 | 1,430,000 | 1,685 |
| 2005-07-05 | 339 | 341 | 336 | 338 | 1,714,000 | 1,690 |
| 2005-07-04 | 339 | 342 | 337 | 341 | 1,608,000 | 1,705 |
| 2005-07-01 | 337 | 339 | 334 | 337 | 1,205,000 | 1,685 |
| 2005-06-30 | 340 | 340 | 335 | 338 | 1,067,000 | 1,690 |
| 2005-06-29 | 337 | 339 | 333 | 338 | 1,256,000 | 1,690 |
| 2005-06-28 | 331 | 336 | 331 | 336 | 1,126,000 | 1,680 |
| 2005-06-27 | 337 | 337 | 330 | 331 | 2,201,000 | 1,655 |
| 2005-06-24 | 336 | 341 | 334 | 341 | 1,370,000 | 1,705 |
| 2005-06-23 | 342 | 342 | 339 | 341 | 1,415,000 | 1,705 |
| 2005-06-22 | 341 | 344 | 340 | 342 | 1,612,000 | 1,710 |
| 2005-06-21 | 336 | 343 | 336 | 341 | 1,789,000 | 1,705 |
| 2005-06-20 | 342 | 342 | 337 | 340 | 1,262,000 | 1,700 |
| 2005-06-17 | 339 | 341 | 335 | 337 | 2,121,000 | 1,685 |
| 2005-06-16 | 334 | 338 | 334 | 337 | 1,069,000 | 1,685 |
| 2005-06-15 | 336 | 337 | 331 | 334 | 1,790,000 | 1,670 |
| 2005-06-14 | 335 | 338 | 335 | 336 | 1,003,000 | 1,680 |
| 2005-06-13 | 337 | 339 | 334 | 336 | 1,920,000 | 1,680 |
| 2005-06-10 | 330 | 340 | 329 | 336 | 6,153,000 | 1,680 |
| 2005-06-09 | 332 | 332 | 325 | 325 | 1,750,000 | 1,625 |
| 2005-06-08 | 328 | 331 | 327 | 328 | 1,325,000 | 1,640 |
| 2005-06-07 | 325 | 327 | 324 | 327 | 1,353,000 | 1,635 |
| 2005-06-06 | 323 | 326 | 321 | 326 | 1,715,000 | 1,630 |
| 2005-06-03 | 328 | 328 | 325 | 327 | 1,388,000 | 1,635 |
| 2005-06-02 | 329 | 332 | 325 | 326 | 2,436,000 | 1,630 |
| 2005-06-01 | 326 | 330 | 326 | 328 | 1,285,000 | 1,640 |
| 2005-05-31 | 327 | 331 | 324 | 331 | 1,798,000 | 1,655 |
| 2005-05-30 | 323 | 327 | 322 | 323 | 1,468,000 | 1,615 |
| 2005-05-27 | 317 | 320 | 316 | 320 | 1,058,000 | 1,600 |
| 2005-05-26 | 313 | 316 | 311 | 314 | 2,013,000 | 1,570 |
| 2005-05-25 | 321 | 321 | 311 | 312 | 1,497,000 | 1,560 |
| 2005-05-24 | 322 | 326 | 321 | 322 | 1,581,000 | 1,610 |
| 2005-05-23 | 320 | 321 | 317 | 321 | 1,647,000 | 1,605 |
| 2005-05-20 | 318 | 322 | 317 | 318 | 1,576,000 | 1,590 |
| 2005-05-19 | 312 | 318 | 312 | 317 | 2,535,000 | 1,585 |
| 2005-05-18 | 315 | 315 | 310 | 310 | 1,179,000 | 1,550 |
| 2005-05-17 | 319 | 321 | 310 | 314 | 1,452,000 | 1,570 |
| 2005-05-16 | 320 | 323 | 315 | 316 | 1,279,000 | 1,580 |
| 2005-05-13 | 320 | 322 | 318 | 319 | 1,338,000 | 1,595 |
| 2005-05-12 | 322 | 325 | 320 | 322 | 1,737,000 | 1,610 |
| 2005-05-11 | 326 | 327 | 321 | 323 | 1,882,000 | 1,615 |
| 2005-05-10 | 319 | 333 | 318 | 328 | 2,658,000 | 1,640 |
| 2005-05-09 | 320 | 321 | 316 | 317 | 2,100,000 | 1,585 |
| 2005-05-06 | 324 | 324 | 321 | 323 | 1,757,000 | 1,615 |
| 2005-05-02 | 315 | 323 | 315 | 323 | 2,637,000 | 1,615 |
| 2005-04-28 | 314 | 315 | 309 | 314 | 2,093,000 | 1,570 |
| 2005-04-27 | 312 | 316 | 309 | 314 | 2,050,000 | 1,570 |
| 2005-04-26 | 314 | 316 | 310 | 314 | 1,689,000 | 1,570 |
| 2005-04-25 | 319 | 320 | 315 | 315 | 1,076,000 | 1,575 |
| 2005-04-22 | 316 | 319 | 313 | 314 | 1,421,000 | 1,570 |
| 2005-04-21 | 310 | 314 | 303 | 312 | 2,006,000 | 1,560 |
| 2005-04-20 | 315 | 318 | 313 | 316 | 3,616,000 | 1,580 |
| 2005-04-19 | 313 | 314 | 311 | 313 | 2,968,000 | 1,565 |
| 2005-04-18 | 316 | 318 | 306 | 309 | 3,326,000 | 1,545 |
| 2005-04-15 | 320 | 327 | 320 | 322 | 3,457,000 | 1,610 |
| 2005-04-14 | 336 | 336 | 329 | 335 | 2,837,000 | 1,675 |
| 2005-04-13 | 344 | 347 | 336 | 339 | 1,711,000 | 1,695 |
| 2005-04-12 | 343 | 347 | 341 | 345 | 1,652,000 | 1,725 |
| 2005-04-11 | 351 | 351 | 341 | 344 | 1,420,000 | 1,720 |
| 2005-04-08 | 353 | 354 | 349 | 351 | 2,044,000 | 1,755 |
| 2005-04-07 | 348 | 351 | 346 | 351 | 1,976,000 | 1,755 |
| 2005-04-06 | 349 | 350 | 346 | 348 | 1,709,000 | 1,740 |
| 2005-04-05 | 342 | 349 | 340 | 349 | 1,899,000 | 1,745 |
| 2005-04-04 | 332 | 344 | 329 | 342 | 2,045,000 | 1,710 |
| 2005-04-01 | 336 | 338 | 332 | 334 | 2,097,000 | 1,670 |
| 2005-03-31 | 332 | 339 | 332 | 338 | 1,774,000 | 1,690 |
| 2005-03-30 | 334 | 335 | 328 | 331 | 1,944,000 | 1,655 |
| 2005-03-29 | 347 | 347 | 334 | 337 | 1,704,000 | 1,685 |
| 2005-03-28 | 340 | 351 | 339 | 347 | 2,927,000 | 1,735 |
| 2005-03-25 | 339 | 344 | 338 | 342 | 3,675,000 | 1,710 |
| 2005-03-24 | 333 | 337 | 331 | 334 | 3,209,000 | 1,670 |
| 2005-03-23 | 332 | 334 | 330 | 333 | 1,971,000 | 1,665 |
| 2005-03-22 | 331 | 336 | 329 | 332 | 1,972,000 | 1,660 |
| 2005-03-18 | 329 | 333 | 327 | 331 | 1,973,000 | 1,655 |
| 2005-03-17 | 320 | 329 | 320 | 325 | 1,738,000 | 1,625 |
| 2005-03-16 | 325 | 325 | 320 | 322 | 1,830,000 | 1,610 |
| 2005-03-15 | 323 | 327 | 322 | 325 | 2,728,000 | 1,625 |
| 2005-03-14 | 330 | 331 | 327 | 328 | 1,480,000 | 1,640 |
| 2005-03-11 | 328 | 330 | 326 | 328 | 5,192,000 | 1,640 |
| 2005-03-10 | 325 | 332 | 324 | 328 | 2,088,000 | 1,640 |
| 2005-03-09 | 330 | 332 | 328 | 329 | 1,805,000 | 1,645 |
| 2005-03-08 | 331 | 332 | 329 | 331 | 1,974,000 | 1,655 |
| 2005-03-07 | 326 | 332 | 324 | 331 | 2,725,000 | 1,655 |
| 2005-03-04 | 322 | 324 | 321 | 324 | 1,505,000 | 1,620 |
| 2005-03-03 | 328 | 328 | 321 | 323 | 3,182,000 | 1,615 |
| 2005-03-02 | 323 | 329 | 321 | 328 | 2,422,000 | 1,640 |
| 2005-03-01 | 321 | 323 | 320 | 323 | 2,086,000 | 1,615 |
| 2005-02-28 | 316 | 323 | 314 | 323 | 3,292,000 | 1,615 |
| 2005-02-25 | 315 | 315 | 309 | 312 | 2,348,000 | 1,560 |
| 2005-02-24 | 309 | 315 | 308 | 314 | 1,816,000 | 1,570 |
| 2005-02-23 | 309 | 312 | 309 | 310 | 1,408,000 | 1,550 |
| 2005-02-22 | 313 | 316 | 311 | 313 | 3,635,000 | 1,565 |
| 2005-02-21 | 314 | 315 | 311 | 311 | 1,485,000 | 1,555 |
| 2005-02-18 | 310 | 312 | 309 | 310 | 1,412,000 | 1,550 |
| 2005-02-17 | 310 | 314 | 310 | 312 | 2,040,000 | 1,560 |
| 2005-02-16 | 312 | 312 | 308 | 312 | 1,639,000 | 1,560 |
| 2005-02-15 | 310 | 312 | 308 | 312 | 1,205,000 | 1,560 |
| 2005-02-14 | 310 | 314 | 309 | 312 | 1,848,000 | 1,560 |
| 2005-02-10 | 305 | 310 | 303 | 309 | 2,384,000 | 1,545 |
| 2005-02-09 | 304 | 309 | 304 | 307 | 5,010,000 | 1,535 |
| 2005-02-08 | 302 | 304 | 301 | 303 | 1,131,000 | 1,515 |
| 2005-02-07 | 297 | 304 | 297 | 303 | 2,104,000 | 1,515 |
| 2005-02-04 | 299 | 299 | 295 | 298 | 1,149,000 | 1,490 |
| 2005-02-03 | 299 | 299 | 296 | 298 | 995,000 | 1,490 |
| 2005-02-02 | 299 | 299 | 296 | 297 | 1,721,000 | 1,485 |
| 2005-02-01 | 299 | 300 | 296 | 297 | 2,058,000 | 1,485 |
| 2005-01-31 | 298 | 299 | 296 | 297 | 1,656,000 | 1,485 |
| 2005-01-28 | 295 | 299 | 294 | 297 | 1,501,000 | 1,485 |
| 2005-01-27 | 293 | 298 | 292 | 296 | 2,620,000 | 1,480 |
| 2005-01-26 | 291 | 294 | 291 | 293 | 1,823,000 | 1,465 |
| 2005-01-25 | 294 | 294 | 289 | 293 | 1,684,000 | 1,465 |
| 2005-01-24 | 290 | 295 | 288 | 294 | 1,674,000 | 1,470 |
| 2005-01-21 | 287 | 292 | 284 | 292 | 3,506,000 | 1,460 |
| 2005-01-20 | 293 | 295 | 292 | 293 | 2,914,000 | 1,465 |
| 2005-01-19 | 300 | 301 | 298 | 298 | 1,608,000 | 1,490 |
| 2005-01-18 | 302 | 302 | 296 | 300 | 2,922,000 | 1,500 |
| 2005-01-17 | 295 | 305 | 295 | 302 | 4,034,000 | 1,510 |
| 2005-01-14 | 289 | 296 | 288 | 294 | 4,188,000 | 1,470 |
| 2005-01-13 | 288 | 293 | 287 | 293 | 3,070,000 | 1,465 |
| 2005-01-12 | 290 | 291 | 289 | 289 | 2,569,000 | 1,445 |
| 2005-01-11 | 285 | 291 | 285 | 289 | 3,577,000 | 1,445 |
| 2005-01-07 | 282 | 286 | 282 | 285 | 2,297,000 | 1,425 |
| 2005-01-06 | 280 | 282 | 278 | 282 | 1,965,000 | 1,410 |
| 2005-01-05 | 273 | 279 | 271 | 279 | 1,859,000 | 1,395 |
| 2005-01-04 | 273 | 277 | 273 | 276 | 495,000 | 1,380 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株