6504 富士電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 131 | 134 | 131 | 133 | 1,004,000 | 665 |
| 2008-12-29 | 132 | 135 | 132 | 133 | 1,204,000 | 665 |
| 2008-12-26 | 130 | 134 | 130 | 132 | 2,144,000 | 660 |
| 2008-12-25 | 134 | 137 | 127 | 131 | 5,195,000 | 655 |
| 2008-12-24 | 133 | 134 | 127 | 128 | 4,246,000 | 640 |
| 2008-12-22 | 137 | 141 | 132 | 136 | 6,704,000 | 680 |
| 2008-12-19 | 131 | 135 | 131 | 133 | 4,476,000 | 665 |
| 2008-12-18 | 128 | 133 | 128 | 130 | 4,507,000 | 650 |
| 2008-12-17 | 143 | 145 | 128 | 130 | 5,411,000 | 650 |
| 2008-12-16 | 129 | 140 | 128 | 138 | 6,195,000 | 690 |
| 2008-12-15 | 132 | 133 | 130 | 133 | 3,595,000 | 665 |
| 2008-12-12 | 127 | 130 | 123 | 127 | 7,979,000 | 635 |
| 2008-12-11 | 125 | 130 | 123 | 129 | 4,756,000 | 645 |
| 2008-12-10 | 119 | 125 | 118 | 124 | 5,644,000 | 620 |
| 2008-12-09 | 114 | 118 | 114 | 118 | 3,257,000 | 590 |
| 2008-12-08 | 110 | 114 | 110 | 114 | 2,138,000 | 570 |
| 2008-12-05 | 109 | 110 | 107 | 108 | 3,276,000 | 540 |
| 2008-12-04 | 116 | 118 | 108 | 109 | 4,011,000 | 545 |
| 2008-12-03 | 110 | 117 | 109 | 115 | 6,230,000 | 575 |
| 2008-12-02 | 112 | 112 | 107 | 108 | 4,912,000 | 540 |
| 2008-12-01 | 123 | 123 | 116 | 117 | 4,320,000 | 585 |
| 2008-11-28 | 123 | 124 | 120 | 124 | 4,090,000 | 620 |
| 2008-11-27 | 116 | 121 | 116 | 119 | 4,362,000 | 595 |
| 2008-11-26 | 118 | 119 | 113 | 115 | 3,605,000 | 575 |
| 2008-11-25 | 117 | 119 | 112 | 119 | 5,846,000 | 595 |
| 2008-11-21 | 100 | 109 | 99 | 107 | 10,870,000 | 535 |
| 2008-11-20 | 118 | 119 | 107 | 108 | 7,897,000 | 540 |
| 2008-11-19 | 124 | 125 | 119 | 122 | 4,612,000 | 610 |
| 2008-11-18 | 125 | 133 | 125 | 128 | 8,788,000 | 640 |
| 2008-11-17 | 122 | 132 | 121 | 128 | 3,821,000 | 640 |
| 2008-11-14 | 124 | 127 | 122 | 124 | 5,497,000 | 620 |
| 2008-11-13 | 120 | 124 | 118 | 120 | 6,086,000 | 600 |
| 2008-11-12 | 127 | 127 | 121 | 122 | 9,337,000 | 610 |
| 2008-11-11 | 128 | 136 | 128 | 129 | 6,984,000 | 645 |
| 2008-11-10 | 130 | 132 | 129 | 131 | 9,347,000 | 655 |
| 2008-11-07 | 128 | 131 | 126 | 127 | 9,597,000 | 635 |
| 2008-11-06 | 142 | 144 | 136 | 138 | 7,870,000 | 690 |
| 2008-11-05 | 144 | 148 | 141 | 145 | 10,771,000 | 725 |
| 2008-11-04 | 145 | 146 | 137 | 142 | 10,896,000 | 710 |
| 2008-10-31 | 145 | 158 | 140 | 140 | 12,475,000 | 700 |
| 2008-10-30 | 156 | 174 | 154 | 174 | 4,374,000 | 870 |
| 2008-10-29 | 163 | 165 | 152 | 159 | 6,132,000 | 795 |
| 2008-10-28 | 124 | 150 | 123 | 148 | 6,862,000 | 740 |
| 2008-10-27 | 137 | 144 | 123 | 125 | 5,949,000 | 625 |
| 2008-10-24 | 150 | 151 | 135 | 135 | 4,016,000 | 675 |
| 2008-10-23 | 150 | 155 | 142 | 152 | 6,931,000 | 760 |
| 2008-10-22 | 176 | 176 | 162 | 162 | 4,972,000 | 810 |
| 2008-10-21 | 176 | 182 | 171 | 181 | 6,988,000 | 905 |
| 2008-10-20 | 148 | 169 | 144 | 166 | 8,972,000 | 830 |
| 2008-10-17 | 148 | 150 | 141 | 147 | 4,422,000 | 735 |
| 2008-10-16 | 150 | 152 | 139 | 143 | 5,977,000 | 715 |
| 2008-10-15 | 166 | 168 | 161 | 166 | 4,712,000 | 830 |
| 2008-10-14 | 175 | 175 | 164 | 168 | 6,519,000 | 840 |
| 2008-10-10 | 128 | 148 | 128 | 135 | 7,645,000 | 675 |
| 2008-10-09 | 156 | 165 | 155 | 158 | 6,741,000 | 790 |
| 2008-10-08 | 178 | 179 | 160 | 161 | 5,516,000 | 805 |
| 2008-10-07 | 178 | 186 | 174 | 181 | 4,204,000 | 905 |
| 2008-10-06 | 201 | 201 | 191 | 193 | 3,476,000 | 965 |
| 2008-10-03 | 210 | 212 | 204 | 204 | 4,415,000 | 1,020 |
| 2008-10-02 | 237 | 237 | 214 | 220 | 7,838,000 | 1,100 |
| 2008-10-01 | 241 | 242 | 230 | 233 | 7,079,000 | 1,165 |
| 2008-09-30 | 230 | 252 | 227 | 250 | 8,977,000 | 1,250 |
| 2008-09-29 | 247 | 251 | 238 | 241 | 2,596,000 | 1,205 |
| 2008-09-26 | 255 | 256 | 243 | 246 | 2,523,000 | 1,230 |
| 2008-09-25 | 252 | 256 | 245 | 254 | 2,196,000 | 1,270 |
| 2008-09-24 | 252 | 257 | 250 | 254 | 3,104,000 | 1,270 |
| 2008-09-22 | 259 | 261 | 253 | 259 | 2,876,000 | 1,295 |
| 2008-09-19 | 242 | 249 | 240 | 249 | 3,380,000 | 1,245 |
| 2008-09-18 | 226 | 233 | 225 | 232 | 3,526,000 | 1,160 |
| 2008-09-17 | 239 | 241 | 232 | 233 | 5,927,000 | 1,165 |
| 2008-09-16 | 239 | 240 | 233 | 238 | 5,239,000 | 1,190 |
| 2008-09-12 | 251 | 255 | 248 | 252 | 7,031,000 | 1,260 |
| 2008-09-11 | 247 | 252 | 245 | 246 | 3,084,000 | 1,230 |
| 2008-09-10 | 248 | 252 | 247 | 250 | 4,671,000 | 1,250 |
| 2008-09-09 | 263 | 268 | 253 | 255 | 4,888,000 | 1,275 |
| 2008-09-08 | 253 | 268 | 252 | 267 | 5,417,000 | 1,335 |
| 2008-09-05 | 250 | 253 | 244 | 246 | 6,194,000 | 1,230 |
| 2008-09-04 | 259 | 263 | 257 | 261 | 4,805,000 | 1,305 |
| 2008-09-03 | 253 | 266 | 251 | 263 | 8,444,000 | 1,315 |
| 2008-09-02 | 260 | 262 | 248 | 250 | 4,436,000 | 1,250 |
| 2008-09-01 | 256 | 269 | 256 | 262 | 5,470,000 | 1,310 |
| 2008-08-29 | 255 | 259 | 254 | 259 | 4,156,000 | 1,295 |
| 2008-08-28 | 256 | 257 | 252 | 253 | 3,275,000 | 1,265 |
| 2008-08-27 | 259 | 263 | 253 | 257 | 4,032,000 | 1,285 |
| 2008-08-26 | 257 | 262 | 257 | 262 | 2,187,000 | 1,310 |
| 2008-08-25 | 264 | 265 | 259 | 262 | 2,633,000 | 1,310 |
| 2008-08-22 | 262 | 262 | 255 | 258 | 3,685,000 | 1,290 |
| 2008-08-21 | 266 | 266 | 259 | 264 | 3,984,000 | 1,320 |
| 2008-08-20 | 262 | 266 | 261 | 266 | 3,431,000 | 1,330 |
| 2008-08-19 | 270 | 272 | 262 | 265 | 3,811,000 | 1,325 |
| 2008-08-18 | 267 | 277 | 266 | 274 | 3,128,000 | 1,370 |
| 2008-08-15 | 265 | 270 | 264 | 269 | 4,523,000 | 1,345 |
| 2008-08-14 | 267 | 274 | 263 | 266 | 6,008,000 | 1,330 |
| 2008-08-13 | 273 | 273 | 267 | 270 | 4,199,000 | 1,350 |
| 2008-08-12 | 277 | 279 | 271 | 272 | 5,798,000 | 1,360 |
| 2008-08-11 | 278 | 283 | 276 | 278 | 6,649,000 | 1,390 |
| 2008-08-08 | 280 | 283 | 271 | 280 | 8,501,000 | 1,400 |
| 2008-08-07 | 286 | 287 | 280 | 283 | 6,773,000 | 1,415 |
| 2008-08-06 | 277 | 288 | 274 | 286 | 10,383,000 | 1,430 |
| 2008-08-05 | 284 | 285 | 271 | 273 | 7,402,000 | 1,365 |
| 2008-08-04 | 287 | 288 | 267 | 270 | 7,740,000 | 1,350 |
| 2008-08-01 | 296 | 297 | 283 | 287 | 10,735,000 | 1,435 |
| 2008-07-31 | 301 | 314 | 295 | 301 | 15,369,000 | 1,505 |
| 2008-07-30 | 279 | 297 | 278 | 296 | 42,178,000 | 1,480 |
| 2008-07-29 | 355 | 356 | 323 | 329 | 12,158,000 | 1,645 |
| 2008-07-28 | 372 | 374 | 361 | 362 | 3,136,000 | 1,810 |
| 2008-07-25 | 372 | 373 | 364 | 366 | 4,589,000 | 1,830 |
| 2008-07-24 | 367 | 378 | 365 | 375 | 3,180,000 | 1,875 |
| 2008-07-23 | 361 | 367 | 358 | 365 | 2,543,000 | 1,825 |
| 2008-07-22 | 355 | 358 | 349 | 357 | 2,769,000 | 1,785 |
| 2008-07-18 | 360 | 363 | 346 | 349 | 4,218,000 | 1,745 |
| 2008-07-17 | 354 | 359 | 353 | 357 | 3,481,000 | 1,785 |
| 2008-07-16 | 343 | 356 | 342 | 349 | 6,769,000 | 1,745 |
| 2008-07-15 | 342 | 346 | 337 | 342 | 5,569,000 | 1,710 |
| 2008-07-14 | 340 | 357 | 339 | 348 | 4,381,000 | 1,740 |
| 2008-07-11 | 339 | 351 | 331 | 345 | 7,759,000 | 1,725 |
| 2008-07-10 | 347 | 349 | 335 | 338 | 7,360,000 | 1,690 |
| 2008-07-09 | 353 | 359 | 345 | 346 | 5,303,000 | 1,730 |
| 2008-07-08 | 357 | 357 | 345 | 346 | 4,910,000 | 1,730 |
| 2008-07-07 | 356 | 362 | 351 | 359 | 4,417,000 | 1,795 |
| 2008-07-04 | 355 | 360 | 352 | 357 | 4,295,000 | 1,785 |
| 2008-07-03 | 354 | 359 | 347 | 353 | 9,220,000 | 1,765 |
| 2008-07-02 | 380 | 381 | 353 | 359 | 12,928,000 | 1,795 |
| 2008-07-01 | 375 | 380 | 370 | 375 | 5,794,000 | 1,875 |
| 2008-06-30 | 388 | 389 | 374 | 375 | 7,241,000 | 1,875 |
| 2008-06-27 | 386 | 394 | 381 | 389 | 10,333,000 | 1,945 |
| 2008-06-26 | 413 | 414 | 389 | 391 | 11,514,000 | 1,955 |
| 2008-06-25 | 425 | 425 | 403 | 418 | 3,607,000 | 2,090 |
| 2008-06-24 | 421 | 427 | 417 | 426 | 2,017,000 | 2,130 |
| 2008-06-23 | 420 | 430 | 417 | 425 | 2,294,000 | 2,125 |
| 2008-06-20 | 444 | 444 | 427 | 428 | 3,333,000 | 2,140 |
| 2008-06-19 | 453 | 455 | 432 | 436 | 3,669,000 | 2,180 |
| 2008-06-18 | 443 | 451 | 440 | 451 | 2,526,000 | 2,255 |
| 2008-06-17 | 441 | 445 | 436 | 439 | 1,831,000 | 2,195 |
| 2008-06-16 | 440 | 444 | 431 | 441 | 2,919,000 | 2,205 |
| 2008-06-13 | 434 | 439 | 423 | 433 | 7,712,000 | 2,165 |
| 2008-06-12 | 440 | 441 | 426 | 434 | 4,228,000 | 2,170 |
| 2008-06-11 | 444 | 446 | 427 | 441 | 6,389,000 | 2,205 |
| 2008-06-10 | 467 | 468 | 439 | 449 | 4,875,000 | 2,245 |
| 2008-06-09 | 462 | 466 | 453 | 456 | 4,377,000 | 2,280 |
| 2008-06-06 | 480 | 481 | 473 | 476 | 3,436,000 | 2,380 |
| 2008-06-05 | 472 | 475 | 465 | 472 | 2,897,000 | 2,360 |
| 2008-06-04 | 468 | 472 | 462 | 471 | 4,475,000 | 2,355 |
| 2008-06-03 | 470 | 475 | 460 | 470 | 4,571,000 | 2,350 |
| 2008-06-02 | 465 | 480 | 453 | 479 | 4,938,000 | 2,395 |
| 2008-05-30 | 462 | 472 | 459 | 465 | 3,893,000 | 2,325 |
| 2008-05-29 | 447 | 464 | 447 | 464 | 4,484,000 | 2,320 |
| 2008-05-28 | 447 | 455 | 441 | 443 | 4,702,000 | 2,215 |
| 2008-05-27 | 441 | 450 | 436 | 446 | 4,030,000 | 2,230 |
| 2008-05-26 | 450 | 455 | 436 | 436 | 5,169,000 | 2,180 |
| 2008-05-23 | 440 | 458 | 440 | 455 | 10,785,000 | 2,275 |
| 2008-05-22 | 407 | 439 | 406 | 435 | 14,010,000 | 2,175 |
| 2008-05-21 | 397 | 409 | 397 | 403 | 5,986,000 | 2,015 |
| 2008-05-20 | 391 | 400 | 391 | 397 | 5,074,000 | 1,985 |
| 2008-05-19 | 400 | 403 | 393 | 396 | 2,888,000 | 1,980 |
| 2008-05-16 | 407 | 409 | 395 | 398 | 3,669,000 | 1,990 |
| 2008-05-15 | 399 | 408 | 397 | 403 | 5,309,000 | 2,015 |
| 2008-05-14 | 401 | 404 | 391 | 399 | 6,659,000 | 1,995 |
| 2008-05-13 | 402 | 405 | 393 | 403 | 5,712,000 | 2,015 |
| 2008-05-12 | 395 | 407 | 395 | 399 | 3,636,000 | 1,995 |
| 2008-05-09 | 421 | 424 | 397 | 397 | 4,226,000 | 1,985 |
| 2008-05-08 | 412 | 422 | 411 | 418 | 2,691,000 | 2,090 |
| 2008-05-07 | 416 | 419 | 410 | 415 | 2,463,000 | 2,075 |
| 2008-05-02 | 415 | 415 | 395 | 412 | 6,099,000 | 2,060 |
| 2008-05-01 | 407 | 416 | 404 | 413 | 4,042,000 | 2,065 |
| 2008-04-30 | 404 | 417 | 398 | 409 | 3,298,000 | 2,045 |
| 2008-04-28 | 420 | 424 | 400 | 407 | 4,308,000 | 2,035 |
| 2008-04-25 | 420 | 424 | 414 | 419 | 6,310,000 | 2,095 |
| 2008-04-24 | 400 | 401 | 392 | 400 | 3,638,000 | 2,000 |
| 2008-04-23 | 399 | 413 | 398 | 399 | 3,482,000 | 1,995 |
| 2008-04-22 | 400 | 401 | 397 | 399 | 2,247,000 | 1,995 |
| 2008-04-21 | 408 | 411 | 403 | 407 | 2,465,000 | 2,035 |
| 2008-04-18 | 396 | 398 | 392 | 398 | 3,463,000 | 1,990 |
| 2008-04-17 | 393 | 402 | 393 | 401 | 5,593,000 | 2,005 |
| 2008-04-16 | 372 | 384 | 370 | 382 | 3,737,000 | 1,910 |
| 2008-04-15 | 368 | 372 | 363 | 368 | 3,655,000 | 1,840 |
| 2008-04-14 | 360 | 371 | 359 | 368 | 3,172,000 | 1,840 |
| 2008-04-11 | 373 | 376 | 364 | 375 | 5,453,000 | 1,875 |
| 2008-04-10 | 377 | 381 | 369 | 372 | 4,415,000 | 1,860 |
| 2008-04-09 | 375 | 378 | 371 | 377 | 4,188,000 | 1,885 |
| 2008-04-08 | 382 | 384 | 373 | 376 | 3,586,000 | 1,880 |
| 2008-04-07 | 379 | 391 | 373 | 390 | 7,533,000 | 1,950 |
| 2008-04-04 | 397 | 397 | 382 | 383 | 13,036,000 | 1,915 |
| 2008-04-03 | 423 | 429 | 419 | 424 | 5,072,000 | 2,120 |
| 2008-04-02 | 425 | 426 | 419 | 425 | 3,717,000 | 2,125 |
| 2008-04-01 | 410 | 416 | 404 | 409 | 4,050,000 | 2,045 |
| 2008-03-31 | 417 | 417 | 397 | 405 | 4,393,000 | 2,025 |
| 2008-03-28 | 415 | 424 | 410 | 423 | 6,882,000 | 2,115 |
| 2008-03-27 | 412 | 416 | 404 | 415 | 4,673,000 | 2,075 |
| 2008-03-26 | 399 | 415 | 398 | 412 | 5,096,000 | 2,060 |
| 2008-03-25 | 399 | 414 | 399 | 408 | 5,308,000 | 2,040 |
| 2008-03-24 | 385 | 395 | 380 | 392 | 3,313,000 | 1,960 |
| 2008-03-21 | 373 | 389 | 372 | 389 | 3,457,000 | 1,945 |
| 2008-03-19 | 372 | 378 | 364 | 369 | 4,982,000 | 1,845 |
| 2008-03-18 | 351 | 358 | 348 | 358 | 4,966,000 | 1,790 |
| 2008-03-17 | 352 | 357 | 343 | 350 | 5,938,000 | 1,750 |
| 2008-03-14 | 378 | 380 | 361 | 365 | 9,078,000 | 1,825 |
| 2008-03-13 | 393 | 393 | 373 | 378 | 5,888,000 | 1,890 |
| 2008-03-12 | 396 | 399 | 391 | 392 | 5,457,000 | 1,960 |
| 2008-03-11 | 346 | 371 | 346 | 371 | 6,355,000 | 1,855 |
| 2008-03-10 | 372 | 373 | 351 | 354 | 5,770,000 | 1,770 |
| 2008-03-07 | 378 | 383 | 372 | 377 | 5,266,000 | 1,885 |
| 2008-03-06 | 385 | 398 | 382 | 393 | 5,327,000 | 1,965 |
| 2008-03-05 | 382 | 387 | 377 | 380 | 3,394,000 | 1,900 |
| 2008-03-04 | 385 | 387 | 376 | 382 | 5,053,000 | 1,910 |
| 2008-03-03 | 396 | 396 | 381 | 381 | 3,706,000 | 1,905 |
| 2008-02-29 | 407 | 407 | 399 | 406 | 3,463,000 | 2,030 |
| 2008-02-28 | 400 | 417 | 399 | 413 | 3,677,000 | 2,065 |
| 2008-02-27 | 406 | 418 | 405 | 410 | 4,328,000 | 2,050 |
| 2008-02-26 | 408 | 410 | 401 | 401 | 3,132,000 | 2,005 |
| 2008-02-25 | 393 | 404 | 392 | 402 | 3,900,000 | 2,010 |
| 2008-02-22 | 381 | 384 | 376 | 379 | 5,603,000 | 1,895 |
| 2008-02-21 | 384 | 403 | 383 | 398 | 8,328,000 | 1,990 |
| 2008-02-20 | 410 | 411 | 375 | 377 | 9,532,000 | 1,885 |
| 2008-02-19 | 412 | 416 | 403 | 412 | 9,266,000 | 2,060 |
| 2008-02-18 | 372 | 391 | 372 | 387 | 3,161,000 | 1,935 |
| 2008-02-15 | 364 | 370 | 355 | 370 | 4,871,000 | 1,850 |
| 2008-02-14 | 360 | 374 | 360 | 374 | 3,327,000 | 1,870 |
| 2008-02-13 | 351 | 361 | 351 | 352 | 4,166,000 | 1,760 |
| 2008-02-12 | 342 | 351 | 339 | 350 | 3,918,000 | 1,750 |
| 2008-02-08 | 360 | 361 | 340 | 341 | 6,424,000 | 1,705 |
| 2008-02-07 | 368 | 369 | 353 | 365 | 3,538,000 | 1,825 |
| 2008-02-06 | 374 | 378 | 363 | 363 | 6,998,000 | 1,815 |
| 2008-02-05 | 369 | 389 | 367 | 385 | 4,480,000 | 1,925 |
| 2008-02-04 | 367 | 378 | 364 | 372 | 3,871,000 | 1,860 |
| 2008-02-01 | 354 | 366 | 350 | 362 | 5,908,000 | 1,810 |
| 2008-01-31 | 343 | 357 | 340 | 356 | 4,826,000 | 1,780 |
| 2008-01-30 | 335 | 352 | 329 | 342 | 8,491,000 | 1,710 |
| 2008-01-29 | 345 | 347 | 337 | 343 | 6,688,000 | 1,715 |
| 2008-01-28 | 339 | 342 | 319 | 325 | 5,394,000 | 1,625 |
| 2008-01-25 | 344 | 357 | 343 | 354 | 4,227,000 | 1,770 |
| 2008-01-24 | 320 | 333 | 320 | 329 | 4,188,000 | 1,645 |
| 2008-01-23 | 320 | 324 | 310 | 315 | 6,267,000 | 1,575 |
| 2008-01-22 | 307 | 312 | 294 | 295 | 5,686,000 | 1,475 |
| 2008-01-21 | 339 | 344 | 320 | 323 | 3,491,000 | 1,615 |
| 2008-01-18 | 326 | 347 | 321 | 344 | 6,619,000 | 1,720 |
| 2008-01-17 | 314 | 333 | 313 | 326 | 6,378,000 | 1,630 |
| 2008-01-16 | 322 | 327 | 301 | 304 | 6,517,000 | 1,520 |
| 2008-01-15 | 344 | 353 | 332 | 332 | 3,564,000 | 1,660 |
| 2008-01-11 | 361 | 364 | 344 | 345 | 5,424,000 | 1,725 |
| 2008-01-10 | 368 | 376 | 363 | 364 | 3,064,000 | 1,820 |
| 2008-01-09 | 356 | 373 | 352 | 371 | 5,159,000 | 1,855 |
| 2008-01-08 | 355 | 360 | 348 | 360 | 4,386,000 | 1,800 |
| 2008-01-07 | 360 | 362 | 354 | 355 | 4,282,000 | 1,775 |
| 2008-01-04 | 378 | 378 | 355 | 365 | 3,150,000 | 1,825 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
