6504 富士電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 389 | 391 | 385 | 391 | 1,216,000 | 1,955 |
| 2007-12-27 | 398 | 401 | 396 | 399 | 1,122,000 | 1,995 |
| 2007-12-26 | 389 | 403 | 385 | 402 | 3,398,000 | 2,010 |
| 2007-12-25 | 392 | 392 | 384 | 387 | 1,584,000 | 1,935 |
| 2007-12-21 | 370 | 384 | 368 | 383 | 3,226,000 | 1,915 |
| 2007-12-20 | 380 | 382 | 370 | 371 | 2,399,000 | 1,855 |
| 2007-12-19 | 382 | 386 | 379 | 380 | 2,742,000 | 1,900 |
| 2007-12-18 | 379 | 388 | 378 | 381 | 3,932,000 | 1,905 |
| 2007-12-17 | 391 | 391 | 383 | 384 | 2,873,000 | 1,920 |
| 2007-12-14 | 401 | 406 | 392 | 396 | 6,512,000 | 1,980 |
| 2007-12-13 | 420 | 423 | 404 | 404 | 2,584,000 | 2,020 |
| 2007-12-12 | 419 | 422 | 414 | 416 | 3,405,000 | 2,080 |
| 2007-12-11 | 415 | 420 | 413 | 419 | 4,105,000 | 2,095 |
| 2007-12-10 | 415 | 415 | 405 | 412 | 3,899,000 | 2,060 |
| 2007-12-07 | 407 | 411 | 404 | 405 | 3,362,000 | 2,025 |
| 2007-12-06 | 403 | 410 | 391 | 401 | 4,018,000 | 2,005 |
| 2007-12-05 | 390 | 405 | 386 | 400 | 5,821,000 | 2,000 |
| 2007-12-04 | 403 | 403 | 385 | 389 | 4,121,000 | 1,945 |
| 2007-12-03 | 412 | 416 | 396 | 398 | 4,250,000 | 1,990 |
| 2007-11-30 | 404 | 413 | 403 | 409 | 4,949,000 | 2,045 |
| 2007-11-29 | 399 | 408 | 396 | 399 | 5,071,000 | 1,995 |
| 2007-11-28 | 385 | 394 | 383 | 385 | 5,887,000 | 1,925 |
| 2007-11-27 | 364 | 388 | 364 | 380 | 5,312,000 | 1,900 |
| 2007-11-26 | 370 | 382 | 370 | 374 | 3,759,000 | 1,870 |
| 2007-11-22 | 372 | 378 | 366 | 369 | 4,751,000 | 1,845 |
| 2007-11-21 | 386 | 392 | 375 | 377 | 5,285,000 | 1,885 |
| 2007-11-20 | 375 | 390 | 369 | 387 | 6,898,000 | 1,935 |
| 2007-11-19 | 399 | 400 | 380 | 382 | 6,214,000 | 1,910 |
| 2007-11-16 | 398 | 403 | 394 | 401 | 3,147,000 | 2,005 |
| 2007-11-15 | 423 | 426 | 407 | 407 | 4,226,000 | 2,035 |
| 2007-11-14 | 412 | 423 | 410 | 418 | 4,862,000 | 2,090 |
| 2007-11-13 | 395 | 402 | 382 | 398 | 4,257,000 | 1,990 |
| 2007-11-12 | 402 | 403 | 390 | 399 | 3,718,000 | 1,995 |
| 2007-11-09 | 421 | 436 | 411 | 412 | 6,019,000 | 2,060 |
| 2007-11-08 | 431 | 434 | 420 | 423 | 4,945,000 | 2,115 |
| 2007-11-07 | 443 | 449 | 431 | 436 | 3,654,000 | 2,180 |
| 2007-11-06 | 444 | 451 | 437 | 440 | 3,808,000 | 2,200 |
| 2007-11-05 | 465 | 466 | 450 | 454 | 4,907,000 | 2,270 |
| 2007-11-02 | 461 | 476 | 457 | 465 | 12,020,000 | 2,325 |
| 2007-11-01 | 436 | 468 | 435 | 466 | 15,903,000 | 2,330 |
| 2007-10-31 | 407 | 437 | 407 | 435 | 12,549,000 | 2,175 |
| 2007-10-30 | 396 | 406 | 396 | 402 | 5,379,000 | 2,010 |
| 2007-10-29 | 390 | 399 | 388 | 393 | 2,995,000 | 1,965 |
| 2007-10-26 | 386 | 390 | 383 | 387 | 3,436,000 | 1,935 |
| 2007-10-25 | 389 | 391 | 385 | 388 | 4,000,000 | 1,940 |
| 2007-10-24 | 394 | 398 | 385 | 387 | 6,377,000 | 1,935 |
| 2007-10-23 | 399 | 399 | 393 | 393 | 3,948,000 | 1,965 |
| 2007-10-22 | 393 | 398 | 390 | 394 | 7,070,000 | 1,970 |
| 2007-10-19 | 411 | 417 | 406 | 412 | 6,110,000 | 2,060 |
| 2007-10-18 | 423 | 425 | 415 | 419 | 7,773,000 | 2,095 |
| 2007-10-17 | 427 | 427 | 415 | 421 | 5,087,000 | 2,105 |
| 2007-10-16 | 432 | 435 | 426 | 426 | 4,794,000 | 2,130 |
| 2007-10-15 | 433 | 447 | 431 | 441 | 6,936,000 | 2,205 |
| 2007-10-12 | 428 | 429 | 413 | 425 | 9,427,000 | 2,125 |
| 2007-10-11 | 439 | 440 | 430 | 437 | 8,858,000 | 2,185 |
| 2007-10-10 | 433 | 444 | 432 | 442 | 14,469,000 | 2,210 |
| 2007-10-09 | 416 | 428 | 411 | 428 | 13,042,000 | 2,140 |
| 2007-10-05 | 411 | 421 | 407 | 417 | 21,348,000 | 2,085 |
| 2007-10-04 | 402 | 426 | 401 | 409 | 40,982,000 | 2,045 |
| 2007-10-03 | 392 | 393 | 380 | 385 | 21,491,000 | 1,925 |
| 2007-10-02 | 397 | 409 | 393 | 396 | 42,677,000 | 1,980 |
| 2007-10-01 | 412 | 412 | 412 | 412 | 795,000 | 2,060 |
| 2007-09-28 | 520 | 527 | 510 | 512 | 4,420,000 | 2,560 |
| 2007-09-27 | 513 | 524 | 511 | 524 | 5,529,000 | 2,620 |
| 2007-09-26 | 500 | 505 | 491 | 504 | 5,487,000 | 2,520 |
| 2007-09-25 | 484 | 500 | 482 | 500 | 4,100,000 | 2,500 |
| 2007-09-21 | 485 | 488 | 473 | 473 | 4,717,000 | 2,365 |
| 2007-09-20 | 486 | 493 | 481 | 486 | 4,086,000 | 2,430 |
| 2007-09-19 | 468 | 484 | 467 | 481 | 3,892,000 | 2,405 |
| 2007-09-18 | 471 | 472 | 456 | 457 | 3,295,000 | 2,285 |
| 2007-09-14 | 463 | 471 | 457 | 471 | 6,941,000 | 2,355 |
| 2007-09-13 | 462 | 471 | 459 | 462 | 4,451,000 | 2,310 |
| 2007-09-12 | 458 | 465 | 450 | 457 | 5,690,000 | 2,285 |
| 2007-09-11 | 462 | 463 | 447 | 454 | 4,201,000 | 2,270 |
| 2007-09-10 | 465 | 466 | 455 | 457 | 4,448,000 | 2,285 |
| 2007-09-07 | 477 | 481 | 471 | 478 | 3,328,000 | 2,390 |
| 2007-09-06 | 487 | 487 | 470 | 479 | 5,986,000 | 2,395 |
| 2007-09-05 | 504 | 506 | 491 | 492 | 6,068,000 | 2,460 |
| 2007-09-04 | 491 | 501 | 490 | 494 | 3,366,000 | 2,470 |
| 2007-09-03 | 487 | 490 | 478 | 490 | 5,316,000 | 2,450 |
| 2007-08-31 | 471 | 503 | 471 | 502 | 8,480,000 | 2,510 |
| 2007-08-30 | 476 | 482 | 469 | 469 | 6,232,000 | 2,345 |
| 2007-08-29 | 457 | 469 | 454 | 469 | 4,752,000 | 2,345 |
| 2007-08-28 | 463 | 468 | 462 | 464 | 2,557,000 | 2,320 |
| 2007-08-27 | 468 | 469 | 462 | 462 | 4,329,000 | 2,310 |
| 2007-08-24 | 463 | 464 | 457 | 461 | 3,806,000 | 2,305 |
| 2007-08-23 | 456 | 462 | 449 | 462 | 5,258,000 | 2,310 |
| 2007-08-22 | 450 | 456 | 437 | 444 | 4,443,000 | 2,220 |
| 2007-08-21 | 457 | 457 | 442 | 449 | 4,883,000 | 2,245 |
| 2007-08-20 | 430 | 445 | 428 | 442 | 6,148,000 | 2,210 |
| 2007-08-17 | 450 | 457 | 412 | 415 | 8,087,000 | 2,075 |
| 2007-08-16 | 461 | 462 | 435 | 454 | 11,325,000 | 2,270 |
| 2007-08-15 | 474 | 484 | 471 | 471 | 11,139,000 | 2,355 |
| 2007-08-14 | 450 | 483 | 447 | 479 | 11,659,000 | 2,395 |
| 2007-08-13 | 412 | 453 | 412 | 445 | 10,976,000 | 2,225 |
| 2007-08-10 | 418 | 431 | 403 | 407 | 12,107,000 | 2,035 |
| 2007-08-09 | 454 | 465 | 435 | 438 | 9,699,000 | 2,190 |
| 2007-08-08 | 455 | 463 | 446 | 449 | 9,158,000 | 2,245 |
| 2007-08-07 | 476 | 480 | 465 | 465 | 6,072,000 | 2,325 |
| 2007-08-06 | 481 | 482 | 467 | 477 | 6,662,000 | 2,385 |
| 2007-08-03 | 490 | 498 | 490 | 496 | 6,727,000 | 2,480 |
| 2007-08-02 | 481 | 488 | 478 | 485 | 5,561,000 | 2,425 |
| 2007-08-01 | 487 | 493 | 475 | 477 | 9,031,000 | 2,385 |
| 2007-07-31 | 500 | 504 | 497 | 497 | 11,587,000 | 2,485 |
| 2007-07-30 | 490 | 495 | 471 | 492 | 16,666,000 | 2,460 |
| 2007-07-27 | 567 | 567 | 551 | 555 | 4,526,000 | 2,775 |
| 2007-07-26 | 600 | 600 | 578 | 578 | 4,148,000 | 2,890 |
| 2007-07-25 | 589 | 591 | 584 | 590 | 2,513,000 | 2,950 |
| 2007-07-24 | 585 | 598 | 583 | 597 | 3,113,000 | 2,985 |
| 2007-07-23 | 585 | 592 | 581 | 586 | 3,057,000 | 2,930 |
| 2007-07-20 | 586 | 601 | 586 | 594 | 4,092,000 | 2,970 |
| 2007-07-19 | 586 | 588 | 582 | 586 | 2,541,000 | 2,930 |
| 2007-07-18 | 598 | 599 | 583 | 584 | 7,214,000 | 2,920 |
| 2007-07-17 | 592 | 602 | 589 | 600 | 5,313,000 | 3,000 |
| 2007-07-13 | 590 | 593 | 584 | 591 | 4,394,000 | 2,955 |
| 2007-07-12 | 590 | 593 | 578 | 580 | 3,958,000 | 2,900 |
| 2007-07-11 | 594 | 594 | 585 | 588 | 5,593,000 | 2,940 |
| 2007-07-10 | 605 | 605 | 596 | 596 | 2,714,000 | 2,980 |
| 2007-07-09 | 604 | 605 | 602 | 605 | 1,923,000 | 3,025 |
| 2007-07-06 | 602 | 602 | 595 | 596 | 3,496,000 | 2,980 |
| 2007-07-05 | 601 | 608 | 599 | 606 | 4,391,000 | 3,030 |
| 2007-07-04 | 603 | 603 | 597 | 600 | 2,960,000 | 3,000 |
| 2007-07-03 | 612 | 612 | 602 | 603 | 4,438,000 | 3,015 |
| 2007-07-02 | 618 | 619 | 606 | 608 | 6,879,000 | 3,040 |
| 2007-06-29 | 626 | 627 | 617 | 626 | 5,612,000 | 3,130 |
| 2007-06-28 | 618 | 628 | 617 | 628 | 4,235,000 | 3,140 |
| 2007-06-27 | 618 | 618 | 610 | 612 | 3,820,000 | 3,060 |
| 2007-06-26 | 617 | 619 | 614 | 619 | 2,498,000 | 3,095 |
| 2007-06-25 | 606 | 622 | 606 | 621 | 4,379,000 | 3,105 |
| 2007-06-22 | 612 | 615 | 608 | 615 | 2,847,000 | 3,075 |
| 2007-06-21 | 606 | 616 | 604 | 615 | 4,460,000 | 3,075 |
| 2007-06-20 | 602 | 610 | 599 | 609 | 5,739,000 | 3,045 |
| 2007-06-19 | 591 | 598 | 589 | 597 | 4,135,000 | 2,985 |
| 2007-06-18 | 592 | 592 | 587 | 590 | 3,541,000 | 2,950 |
| 2007-06-15 | 589 | 591 | 580 | 584 | 5,274,000 | 2,920 |
| 2007-06-14 | 583 | 592 | 580 | 590 | 5,440,000 | 2,950 |
| 2007-06-13 | 571 | 579 | 566 | 577 | 2,935,000 | 2,885 |
| 2007-06-12 | 581 | 585 | 575 | 576 | 3,143,000 | 2,880 |
| 2007-06-11 | 574 | 585 | 572 | 581 | 4,649,000 | 2,905 |
| 2007-06-08 | 572 | 572 | 565 | 568 | 4,857,000 | 2,840 |
| 2007-06-07 | 564 | 574 | 564 | 573 | 1,481,000 | 2,865 |
| 2007-06-06 | 567 | 572 | 567 | 572 | 1,844,000 | 2,860 |
| 2007-06-05 | 574 | 575 | 566 | 573 | 3,099,000 | 2,865 |
| 2007-06-04 | 579 | 582 | 568 | 571 | 3,753,000 | 2,855 |
| 2007-06-01 | 576 | 581 | 573 | 579 | 2,122,000 | 2,895 |
| 2007-05-31 | 567 | 575 | 564 | 575 | 3,205,000 | 2,875 |
| 2007-05-30 | 570 | 572 | 560 | 566 | 5,144,000 | 2,830 |
| 2007-05-29 | 548 | 565 | 546 | 563 | 4,158,000 | 2,815 |
| 2007-05-28 | 548 | 554 | 548 | 553 | 2,616,000 | 2,765 |
| 2007-05-25 | 549 | 557 | 544 | 554 | 6,900,000 | 2,770 |
| 2007-05-24 | 540 | 550 | 537 | 548 | 5,011,000 | 2,740 |
| 2007-05-23 | 532 | 536 | 531 | 532 | 4,463,000 | 2,660 |
| 2007-05-22 | 528 | 539 | 528 | 537 | 5,303,000 | 2,685 |
| 2007-05-21 | 526 | 530 | 522 | 526 | 2,546,000 | 2,630 |
| 2007-05-18 | 524 | 528 | 520 | 523 | 3,055,000 | 2,615 |
| 2007-05-17 | 525 | 531 | 524 | 525 | 4,652,000 | 2,625 |
| 2007-05-16 | 529 | 532 | 525 | 531 | 4,123,000 | 2,655 |
| 2007-05-15 | 535 | 536 | 530 | 532 | 3,760,000 | 2,660 |
| 2007-05-14 | 535 | 543 | 531 | 538 | 3,536,000 | 2,690 |
| 2007-05-11 | 534 | 534 | 528 | 530 | 3,468,000 | 2,650 |
| 2007-05-10 | 537 | 541 | 535 | 536 | 3,947,000 | 2,680 |
| 2007-05-09 | 549 | 549 | 531 | 533 | 8,696,000 | 2,665 |
| 2007-05-08 | 553 | 554 | 547 | 550 | 3,677,000 | 2,750 |
| 2007-05-07 | 561 | 564 | 555 | 555 | 2,412,000 | 2,775 |
| 2007-05-02 | 551 | 557 | 544 | 552 | 2,306,000 | 2,760 |
| 2007-05-01 | 562 | 562 | 547 | 547 | 4,985,000 | 2,735 |
| 2007-04-27 | 554 | 568 | 553 | 560 | 5,667,000 | 2,800 |
| 2007-04-26 | 562 | 571 | 556 | 564 | 5,020,000 | 2,820 |
| 2007-04-25 | 568 | 569 | 559 | 562 | 6,675,000 | 2,810 |
| 2007-04-24 | 578 | 579 | 569 | 574 | 2,916,000 | 2,870 |
| 2007-04-23 | 578 | 581 | 572 | 576 | 3,130,000 | 2,880 |
| 2007-04-20 | 575 | 578 | 571 | 574 | 2,520,000 | 2,870 |
| 2007-04-19 | 580 | 581 | 564 | 571 | 4,228,000 | 2,855 |
| 2007-04-18 | 578 | 584 | 575 | 581 | 3,629,000 | 2,905 |
| 2007-04-17 | 583 | 585 | 569 | 574 | 2,974,000 | 2,870 |
| 2007-04-16 | 573 | 582 | 573 | 575 | 3,953,000 | 2,875 |
| 2007-04-13 | 587 | 588 | 574 | 575 | 5,033,000 | 2,875 |
| 2007-04-12 | 587 | 588 | 575 | 578 | 5,304,000 | 2,890 |
| 2007-04-11 | 596 | 596 | 587 | 592 | 5,345,000 | 2,960 |
| 2007-04-10 | 587 | 595 | 582 | 592 | 6,430,000 | 2,960 |
| 2007-04-09 | 566 | 594 | 565 | 592 | 11,690,000 | 2,960 |
| 2007-04-06 | 558 | 562 | 557 | 559 | 2,408,000 | 2,795 |
| 2007-04-05 | 561 | 561 | 555 | 558 | 3,886,000 | 2,790 |
| 2007-04-04 | 549 | 564 | 548 | 563 | 5,619,000 | 2,815 |
| 2007-04-03 | 547 | 554 | 540 | 545 | 4,531,000 | 2,725 |
| 2007-04-02 | 552 | 564 | 545 | 545 | 5,637,000 | 2,725 |
| 2007-03-30 | 546 | 549 | 539 | 547 | 4,535,000 | 2,735 |
| 2007-03-29 | 536 | 551 | 536 | 549 | 5,264,000 | 2,745 |
| 2007-03-28 | 545 | 550 | 539 | 544 | 4,992,000 | 2,720 |
| 2007-03-27 | 553 | 560 | 550 | 552 | 3,249,000 | 2,760 |
| 2007-03-26 | 553 | 559 | 550 | 557 | 2,841,000 | 2,785 |
| 2007-03-23 | 559 | 559 | 550 | 553 | 3,280,000 | 2,765 |
| 2007-03-22 | 556 | 556 | 551 | 553 | 3,733,000 | 2,765 |
| 2007-03-20 | 541 | 549 | 541 | 548 | 4,797,000 | 2,740 |
| 2007-03-19 | 526 | 540 | 524 | 540 | 3,766,000 | 2,700 |
| 2007-03-16 | 535 | 540 | 525 | 531 | 5,102,000 | 2,655 |
| 2007-03-15 | 539 | 541 | 534 | 536 | 7,022,000 | 2,680 |
| 2007-03-14 | 538 | 539 | 529 | 531 | 5,547,000 | 2,655 |
| 2007-03-13 | 558 | 559 | 553 | 555 | 3,072,000 | 2,775 |
| 2007-03-12 | 556 | 559 | 551 | 558 | 4,669,000 | 2,790 |
| 2007-03-09 | 555 | 558 | 550 | 553 | 8,497,000 | 2,765 |
| 2007-03-08 | 546 | 551 | 542 | 551 | 5,769,000 | 2,755 |
| 2007-03-07 | 555 | 556 | 542 | 546 | 4,442,000 | 2,730 |
| 2007-03-06 | 540 | 550 | 540 | 550 | 4,069,000 | 2,750 |
| 2007-03-05 | 557 | 557 | 536 | 540 | 4,960,000 | 2,700 |
| 2007-03-02 | 573 | 574 | 565 | 570 | 3,526,000 | 2,850 |
| 2007-03-01 | 583 | 585 | 570 | 577 | 3,308,000 | 2,885 |
| 2007-02-28 | 573 | 585 | 567 | 581 | 6,229,000 | 2,905 |
| 2007-02-27 | 597 | 607 | 595 | 606 | 4,274,000 | 3,030 |
| 2007-02-26 | 607 | 608 | 595 | 598 | 3,398,000 | 2,990 |
| 2007-02-23 | 610 | 610 | 603 | 605 | 3,141,000 | 3,025 |
| 2007-02-22 | 602 | 606 | 602 | 604 | 4,157,000 | 3,020 |
| 2007-02-21 | 595 | 602 | 594 | 601 | 5,476,000 | 3,005 |
| 2007-02-20 | 596 | 597 | 588 | 595 | 5,407,000 | 2,975 |
| 2007-02-19 | 585 | 595 | 583 | 595 | 5,492,000 | 2,975 |
| 2007-02-16 | 581 | 585 | 573 | 584 | 4,257,000 | 2,920 |
| 2007-02-15 | 587 | 587 | 577 | 584 | 7,130,000 | 2,920 |
| 2007-02-14 | 566 | 582 | 563 | 581 | 6,820,000 | 2,905 |
| 2007-02-13 | 564 | 565 | 557 | 561 | 5,636,000 | 2,805 |
| 2007-02-09 | 560 | 566 | 556 | 564 | 5,066,000 | 2,820 |
| 2007-02-08 | 569 | 572 | 559 | 559 | 8,012,000 | 2,795 |
| 2007-02-07 | 574 | 574 | 558 | 562 | 9,353,000 | 2,810 |
| 2007-02-06 | 561 | 571 | 559 | 571 | 7,779,000 | 2,855 |
| 2007-02-05 | 555 | 564 | 550 | 555 | 8,946,000 | 2,775 |
| 2007-02-02 | 575 | 576 | 557 | 561 | 8,578,000 | 2,805 |
| 2007-02-01 | 566 | 577 | 562 | 574 | 7,242,000 | 2,870 |
| 2007-01-31 | 578 | 581 | 563 | 568 | 10,303,000 | 2,840 |
| 2007-01-30 | 593 | 594 | 575 | 577 | 9,061,000 | 2,885 |
| 2007-01-29 | 606 | 610 | 589 | 592 | 11,873,000 | 2,960 |
| 2007-01-26 | 617 | 620 | 608 | 611 | 6,546,000 | 3,055 |
| 2007-01-25 | 625 | 626 | 611 | 615 | 6,747,000 | 3,075 |
| 2007-01-24 | 634 | 635 | 616 | 620 | 13,025,000 | 3,100 |
| 2007-01-23 | 662 | 666 | 638 | 644 | 6,844,000 | 3,220 |
| 2007-01-22 | 662 | 665 | 657 | 662 | 1,985,000 | 3,310 |
| 2007-01-19 | 663 | 668 | 655 | 658 | 1,573,000 | 3,290 |
| 2007-01-18 | 660 | 672 | 658 | 665 | 2,397,000 | 3,325 |
| 2007-01-17 | 662 | 663 | 651 | 660 | 2,307,000 | 3,300 |
| 2007-01-16 | 654 | 663 | 653 | 660 | 1,782,000 | 3,300 |
| 2007-01-15 | 654 | 660 | 652 | 657 | 1,840,000 | 3,285 |
| 2007-01-12 | 640 | 653 | 639 | 648 | 3,824,000 | 3,240 |
| 2007-01-11 | 641 | 651 | 635 | 637 | 3,458,000 | 3,185 |
| 2007-01-10 | 651 | 651 | 632 | 633 | 2,632,000 | 3,165 |
| 2007-01-09 | 639 | 653 | 635 | 650 | 2,800,000 | 3,250 |
| 2007-01-05 | 656 | 662 | 638 | 643 | 3,892,000 | 3,215 |
| 2007-01-04 | 650 | 661 | 647 | 661 | 1,816,000 | 3,305 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
