6504 富士電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 160 | 161 | 157 | 160 | 4,488,000 | 800 |
| 2009-12-29 | 163 | 164 | 157 | 159 | 5,576,000 | 795 |
| 2009-12-28 | 163 | 166 | 162 | 164 | 4,950,000 | 820 |
| 2009-12-25 | 165 | 165 | 161 | 163 | 3,635,000 | 815 |
| 2009-12-24 | 162 | 164 | 159 | 164 | 8,476,000 | 820 |
| 2009-12-22 | 151 | 159 | 151 | 158 | 12,710,000 | 790 |
| 2009-12-21 | 148 | 148 | 146 | 146 | 1,772,000 | 730 |
| 2009-12-18 | 145 | 149 | 144 | 149 | 2,921,000 | 745 |
| 2009-12-17 | 150 | 150 | 146 | 146 | 3,259,000 | 730 |
| 2009-12-16 | 151 | 152 | 149 | 151 | 2,525,000 | 755 |
| 2009-12-15 | 146 | 151 | 146 | 150 | 4,052,000 | 750 |
| 2009-12-14 | 148 | 152 | 144 | 151 | 8,088,000 | 755 |
| 2009-12-11 | 142 | 146 | 140 | 146 | 5,975,000 | 730 |
| 2009-12-10 | 141 | 144 | 138 | 141 | 5,643,000 | 705 |
| 2009-12-09 | 143 | 143 | 140 | 141 | 4,222,000 | 705 |
| 2009-12-08 | 144 | 148 | 143 | 148 | 6,253,000 | 740 |
| 2009-12-07 | 153 | 155 | 146 | 149 | 8,095,000 | 745 |
| 2009-12-04 | 145 | 148 | 143 | 148 | 6,977,000 | 740 |
| 2009-12-03 | 135 | 143 | 135 | 142 | 7,284,000 | 710 |
| 2009-12-02 | 133 | 135 | 131 | 133 | 3,949,000 | 665 |
| 2009-12-01 | 130 | 135 | 126 | 134 | 7,164,000 | 670 |
| 2009-11-30 | 131 | 131 | 129 | 130 | 4,584,000 | 650 |
| 2009-11-27 | 126 | 126 | 121 | 123 | 7,730,000 | 615 |
| 2009-11-26 | 130 | 132 | 126 | 127 | 8,302,000 | 635 |
| 2009-11-25 | 137 | 137 | 128 | 130 | 7,282,000 | 650 |
| 2009-11-24 | 140 | 142 | 135 | 136 | 7,701,000 | 680 |
| 2009-11-20 | 134 | 138 | 131 | 138 | 8,913,000 | 690 |
| 2009-11-19 | 136 | 137 | 130 | 132 | 8,257,000 | 660 |
| 2009-11-18 | 143 | 145 | 137 | 138 | 6,140,000 | 690 |
| 2009-11-17 | 151 | 153 | 141 | 142 | 6,885,000 | 710 |
| 2009-11-16 | 158 | 159 | 152 | 153 | 3,685,000 | 765 |
| 2009-11-13 | 156 | 157 | 154 | 156 | 3,625,000 | 780 |
| 2009-11-12 | 162 | 164 | 154 | 154 | 4,250,000 | 770 |
| 2009-11-11 | 159 | 162 | 159 | 162 | 4,259,000 | 810 |
| 2009-11-10 | 160 | 162 | 159 | 159 | 2,786,000 | 795 |
| 2009-11-09 | 161 | 162 | 158 | 159 | 3,294,000 | 795 |
| 2009-11-06 | 166 | 167 | 163 | 163 | 4,062,000 | 815 |
| 2009-11-05 | 170 | 170 | 163 | 163 | 4,538,000 | 815 |
| 2009-11-04 | 169 | 171 | 167 | 169 | 5,019,000 | 845 |
| 2009-11-02 | 167 | 167 | 163 | 166 | 4,014,000 | 830 |
| 2009-10-30 | 175 | 176 | 169 | 172 | 5,114,000 | 860 |
| 2009-10-29 | 169 | 171 | 165 | 170 | 5,623,000 | 850 |
| 2009-10-28 | 176 | 177 | 171 | 173 | 5,056,000 | 865 |
| 2009-10-27 | 178 | 179 | 175 | 177 | 4,806,000 | 885 |
| 2009-10-26 | 175 | 179 | 173 | 178 | 6,396,000 | 890 |
| 2009-10-23 | 177 | 179 | 174 | 176 | 9,195,000 | 880 |
| 2009-10-22 | 172 | 176 | 171 | 176 | 2,734,000 | 880 |
| 2009-10-21 | 174 | 176 | 173 | 175 | 2,000,000 | 875 |
| 2009-10-20 | 177 | 177 | 174 | 175 | 1,599,000 | 875 |
| 2009-10-19 | 172 | 176 | 170 | 175 | 2,527,000 | 875 |
| 2009-10-16 | 176 | 176 | 172 | 174 | 2,668,000 | 870 |
| 2009-10-15 | 173 | 177 | 173 | 174 | 3,286,000 | 870 |
| 2009-10-14 | 171 | 172 | 165 | 170 | 4,601,000 | 850 |
| 2009-10-13 | 169 | 170 | 167 | 168 | 3,621,000 | 840 |
| 2009-10-09 | 168 | 170 | 165 | 166 | 5,341,000 | 830 |
| 2009-10-08 | 162 | 168 | 160 | 166 | 4,893,000 | 830 |
| 2009-10-07 | 157 | 162 | 157 | 160 | 5,154,000 | 800 |
| 2009-10-06 | 156 | 158 | 154 | 154 | 3,558,000 | 770 |
| 2009-10-05 | 156 | 158 | 152 | 153 | 4,985,000 | 765 |
| 2009-10-02 | 147 | 161 | 147 | 159 | 9,782,000 | 795 |
| 2009-10-01 | 165 | 165 | 155 | 155 | 7,212,000 | 775 |
| 2009-09-30 | 174 | 175 | 164 | 166 | 8,314,000 | 830 |
| 2009-09-29 | 179 | 181 | 174 | 176 | 4,743,000 | 880 |
| 2009-09-28 | 178 | 178 | 172 | 174 | 5,221,000 | 870 |
| 2009-09-25 | 186 | 186 | 183 | 183 | 2,833,000 | 915 |
| 2009-09-24 | 183 | 189 | 183 | 189 | 6,384,000 | 945 |
| 2009-09-18 | 180 | 183 | 177 | 182 | 5,332,000 | 910 |
| 2009-09-17 | 183 | 183 | 180 | 182 | 3,820,000 | 910 |
| 2009-09-16 | 176 | 181 | 175 | 178 | 10,128,000 | 890 |
| 2009-09-15 | 177 | 178 | 172 | 172 | 4,767,000 | 860 |
| 2009-09-14 | 183 | 183 | 175 | 175 | 5,220,000 | 875 |
| 2009-09-11 | 190 | 190 | 183 | 184 | 8,404,000 | 920 |
| 2009-09-10 | 183 | 189 | 183 | 188 | 6,788,000 | 940 |
| 2009-09-09 | 181 | 183 | 179 | 182 | 6,458,000 | 910 |
| 2009-09-08 | 183 | 183 | 179 | 182 | 4,635,000 | 910 |
| 2009-09-07 | 182 | 185 | 181 | 183 | 6,611,000 | 915 |
| 2009-09-04 | 179 | 181 | 177 | 177 | 3,227,000 | 885 |
| 2009-09-03 | 182 | 182 | 178 | 178 | 4,302,000 | 890 |
| 2009-09-02 | 179 | 186 | 179 | 183 | 7,963,000 | 915 |
| 2009-09-01 | 178 | 186 | 177 | 186 | 5,866,000 | 930 |
| 2009-08-31 | 187 | 190 | 177 | 178 | 10,077,000 | 890 |
| 2009-08-28 | 186 | 190 | 185 | 185 | 6,979,000 | 925 |
| 2009-08-27 | 195 | 195 | 185 | 189 | 9,839,000 | 945 |
| 2009-08-26 | 187 | 196 | 187 | 195 | 24,562,000 | 975 |
| 2009-08-25 | 181 | 187 | 179 | 186 | 17,294,000 | 930 |
| 2009-08-24 | 182 | 183 | 178 | 181 | 4,393,000 | 905 |
| 2009-08-21 | 183 | 185 | 174 | 178 | 9,563,000 | 890 |
| 2009-08-20 | 177 | 180 | 174 | 180 | 5,084,000 | 900 |
| 2009-08-19 | 180 | 182 | 177 | 177 | 14,162,000 | 885 |
| 2009-08-18 | 166 | 171 | 165 | 171 | 3,039,000 | 855 |
| 2009-08-17 | 178 | 179 | 169 | 169 | 5,376,000 | 845 |
| 2009-08-14 | 178 | 180 | 176 | 180 | 7,537,000 | 900 |
| 2009-08-13 | 173 | 176 | 173 | 175 | 7,501,000 | 875 |
| 2009-08-12 | 168 | 173 | 167 | 171 | 5,849,000 | 855 |
| 2009-08-11 | 169 | 170 | 168 | 170 | 3,274,000 | 850 |
| 2009-08-10 | 166 | 171 | 165 | 170 | 7,235,000 | 850 |
| 2009-08-07 | 164 | 165 | 161 | 165 | 3,303,000 | 825 |
| 2009-08-06 | 161 | 166 | 161 | 164 | 3,301,000 | 820 |
| 2009-08-05 | 165 | 166 | 161 | 162 | 3,836,000 | 810 |
| 2009-08-04 | 168 | 168 | 165 | 167 | 5,866,000 | 835 |
| 2009-08-03 | 168 | 169 | 163 | 164 | 7,128,000 | 820 |
| 2009-07-31 | 164 | 166 | 162 | 166 | 7,706,000 | 830 |
| 2009-07-30 | 160 | 162 | 157 | 162 | 4,863,000 | 810 |
| 2009-07-29 | 155 | 160 | 154 | 157 | 4,479,000 | 785 |
| 2009-07-28 | 158 | 158 | 155 | 157 | 3,351,000 | 785 |
| 2009-07-27 | 161 | 161 | 157 | 159 | 3,926,000 | 795 |
| 2009-07-24 | 161 | 163 | 156 | 158 | 13,179,000 | 790 |
| 2009-07-23 | 148 | 161 | 148 | 160 | 16,043,000 | 800 |
| 2009-07-22 | 144 | 149 | 144 | 148 | 4,805,000 | 740 |
| 2009-07-21 | 144 | 147 | 141 | 147 | 5,385,000 | 735 |
| 2009-07-17 | 143 | 143 | 138 | 140 | 2,603,000 | 700 |
| 2009-07-16 | 148 | 148 | 141 | 142 | 6,792,000 | 710 |
| 2009-07-15 | 138 | 145 | 137 | 144 | 14,036,000 | 720 |
| 2009-07-14 | 130 | 135 | 128 | 133 | 7,230,000 | 665 |
| 2009-07-13 | 136 | 138 | 123 | 123 | 8,739,000 | 615 |
| 2009-07-10 | 140 | 142 | 136 | 137 | 5,373,000 | 685 |
| 2009-07-09 | 142 | 145 | 140 | 140 | 4,654,000 | 700 |
| 2009-07-08 | 150 | 151 | 145 | 145 | 4,783,000 | 725 |
| 2009-07-07 | 150 | 153 | 150 | 152 | 3,381,000 | 760 |
| 2009-07-06 | 157 | 158 | 152 | 153 | 4,171,000 | 765 |
| 2009-07-03 | 156 | 159 | 154 | 159 | 4,253,000 | 795 |
| 2009-07-02 | 164 | 166 | 157 | 159 | 8,727,000 | 795 |
| 2009-07-01 | 159 | 164 | 157 | 161 | 6,268,000 | 805 |
| 2009-06-30 | 162 | 163 | 159 | 160 | 3,676,000 | 800 |
| 2009-06-29 | 164 | 164 | 161 | 161 | 5,269,000 | 805 |
| 2009-06-26 | 169 | 169 | 163 | 165 | 8,611,000 | 825 |
| 2009-06-25 | 170 | 174 | 166 | 168 | 12,324,000 | 840 |
| 2009-06-24 | 172 | 175 | 164 | 168 | 14,262,000 | 840 |
| 2009-06-23 | 165 | 179 | 163 | 167 | 43,765,000 | 835 |
| 2009-06-22 | 153 | 169 | 151 | 168 | 26,870,000 | 840 |
| 2009-06-19 | 152 | 153 | 148 | 150 | 5,853,000 | 750 |
| 2009-06-18 | 154 | 154 | 150 | 152 | 3,337,000 | 760 |
| 2009-06-17 | 152 | 157 | 151 | 156 | 4,175,000 | 780 |
| 2009-06-16 | 158 | 159 | 153 | 153 | 3,649,000 | 765 |
| 2009-06-15 | 164 | 165 | 159 | 162 | 3,327,000 | 810 |
| 2009-06-12 | 164 | 165 | 161 | 163 | 8,621,000 | 815 |
| 2009-06-11 | 161 | 161 | 158 | 160 | 5,470,000 | 800 |
| 2009-06-10 | 163 | 165 | 160 | 161 | 8,633,000 | 805 |
| 2009-06-09 | 152 | 162 | 151 | 160 | 13,872,000 | 800 |
| 2009-06-08 | 155 | 156 | 150 | 152 | 8,245,000 | 760 |
| 2009-06-05 | 157 | 158 | 149 | 152 | 8,172,000 | 760 |
| 2009-06-04 | 163 | 163 | 156 | 157 | 6,128,000 | 785 |
| 2009-06-03 | 163 | 165 | 162 | 164 | 2,752,000 | 820 |
| 2009-06-02 | 169 | 172 | 161 | 162 | 7,164,000 | 810 |
| 2009-06-01 | 156 | 164 | 156 | 164 | 5,360,000 | 820 |
| 2009-05-29 | 158 | 158 | 154 | 155 | 3,521,000 | 775 |
| 2009-05-28 | 152 | 157 | 151 | 156 | 3,185,000 | 780 |
| 2009-05-27 | 154 | 156 | 153 | 154 | 2,830,000 | 770 |
| 2009-05-26 | 155 | 156 | 151 | 153 | 3,654,000 | 765 |
| 2009-05-25 | 162 | 162 | 155 | 156 | 3,482,000 | 780 |
| 2009-05-22 | 158 | 160 | 156 | 158 | 3,126,000 | 790 |
| 2009-05-21 | 158 | 160 | 156 | 160 | 2,308,000 | 800 |
| 2009-05-20 | 158 | 161 | 157 | 158 | 3,621,000 | 790 |
| 2009-05-19 | 163 | 164 | 156 | 157 | 4,972,000 | 785 |
| 2009-05-18 | 160 | 161 | 156 | 159 | 6,287,000 | 795 |
| 2009-05-15 | 163 | 172 | 163 | 171 | 4,058,000 | 855 |
| 2009-05-14 | 165 | 166 | 160 | 161 | 3,930,000 | 805 |
| 2009-05-13 | 173 | 174 | 164 | 169 | 4,314,000 | 845 |
| 2009-05-12 | 172 | 176 | 172 | 174 | 4,057,000 | 870 |
| 2009-05-11 | 180 | 181 | 173 | 177 | 6,065,000 | 885 |
| 2009-05-08 | 178 | 180 | 174 | 177 | 6,631,000 | 885 |
| 2009-05-07 | 181 | 185 | 176 | 180 | 8,077,000 | 900 |
| 2009-05-01 | 169 | 174 | 167 | 172 | 5,207,000 | 860 |
| 2009-04-30 | 163 | 172 | 163 | 169 | 9,325,000 | 845 |
| 2009-04-28 | 170 | 173 | 158 | 158 | 11,787,000 | 790 |
| 2009-04-27 | 188 | 188 | 175 | 178 | 10,849,000 | 890 |
| 2009-04-24 | 180 | 191 | 177 | 188 | 25,443,000 | 940 |
| 2009-04-23 | 167 | 181 | 161 | 177 | 21,360,000 | 885 |
| 2009-04-22 | 154 | 166 | 153 | 163 | 22,283,000 | 815 |
| 2009-04-21 | 143 | 148 | 142 | 148 | 7,139,000 | 740 |
| 2009-04-20 | 149 | 152 | 145 | 149 | 12,510,000 | 745 |
| 2009-04-17 | 143 | 144 | 139 | 141 | 3,211,000 | 705 |
| 2009-04-16 | 142 | 145 | 137 | 138 | 5,100,000 | 690 |
| 2009-04-15 | 142 | 143 | 136 | 138 | 4,584,000 | 690 |
| 2009-04-14 | 150 | 150 | 142 | 145 | 4,873,000 | 725 |
| 2009-04-13 | 141 | 148 | 140 | 148 | 6,329,000 | 740 |
| 2009-04-10 | 143 | 144 | 135 | 141 | 5,994,000 | 705 |
| 2009-04-09 | 130 | 136 | 129 | 136 | 4,396,000 | 680 |
| 2009-04-08 | 130 | 130 | 127 | 127 | 4,111,000 | 635 |
| 2009-04-07 | 135 | 137 | 133 | 134 | 3,031,000 | 670 |
| 2009-04-06 | 134 | 138 | 133 | 135 | 6,715,000 | 675 |
| 2009-04-03 | 133 | 136 | 130 | 131 | 10,540,000 | 655 |
| 2009-04-02 | 124 | 129 | 122 | 129 | 7,834,000 | 645 |
| 2009-04-01 | 117 | 121 | 116 | 121 | 4,883,000 | 605 |
| 2009-03-31 | 111 | 117 | 109 | 116 | 5,011,000 | 580 |
| 2009-03-30 | 123 | 124 | 114 | 114 | 4,829,000 | 570 |
| 2009-03-27 | 126 | 130 | 120 | 122 | 8,701,000 | 610 |
| 2009-03-26 | 116 | 124 | 115 | 124 | 10,160,000 | 620 |
| 2009-03-25 | 109 | 118 | 108 | 117 | 8,505,000 | 585 |
| 2009-03-24 | 103 | 108 | 100 | 107 | 7,787,000 | 535 |
| 2009-03-23 | 92 | 99 | 91 | 98 | 5,929,000 | 490 |
| 2009-03-19 | 95 | 96 | 91 | 94 | 3,954,000 | 470 |
| 2009-03-18 | 93 | 95 | 93 | 94 | 5,666,000 | 470 |
| 2009-03-17 | 89 | 92 | 88 | 92 | 6,648,000 | 460 |
| 2009-03-16 | 85 | 90 | 84 | 88 | 6,612,000 | 440 |
| 2009-03-13 | 83 | 84 | 81 | 83 | 8,739,000 | 415 |
| 2009-03-12 | 81 | 84 | 79 | 81 | 9,078,000 | 405 |
| 2009-03-11 | 81 | 82 | 77 | 79 | 6,984,000 | 395 |
| 2009-03-10 | 83 | 84 | 78 | 79 | 5,829,000 | 395 |
| 2009-03-09 | 84 | 85 | 83 | 83 | 3,292,000 | 415 |
| 2009-03-06 | 87 | 88 | 84 | 85 | 5,117,000 | 425 |
| 2009-03-05 | 89 | 92 | 88 | 88 | 4,529,000 | 440 |
| 2009-03-04 | 88 | 88 | 83 | 88 | 5,908,000 | 440 |
| 2009-03-03 | 86 | 88 | 86 | 88 | 3,856,000 | 440 |
| 2009-03-02 | 87 | 88 | 86 | 88 | 3,091,000 | 440 |
| 2009-02-27 | 86 | 90 | 86 | 89 | 4,301,000 | 445 |
| 2009-02-26 | 87 | 90 | 85 | 86 | 3,921,000 | 430 |
| 2009-02-25 | 94 | 94 | 84 | 88 | 9,083,000 | 440 |
| 2009-02-24 | 89 | 90 | 85 | 89 | 6,300,000 | 445 |
| 2009-02-23 | 96 | 96 | 88 | 92 | 7,353,000 | 460 |
| 2009-02-20 | 101 | 102 | 97 | 98 | 5,620,000 | 490 |
| 2009-02-19 | 105 | 108 | 100 | 100 | 5,647,000 | 500 |
| 2009-02-18 | 106 | 108 | 103 | 106 | 4,072,000 | 530 |
| 2009-02-17 | 110 | 110 | 106 | 107 | 5,036,000 | 535 |
| 2009-02-16 | 107 | 113 | 107 | 110 | 5,563,000 | 550 |
| 2009-02-13 | 114 | 119 | 112 | 115 | 5,320,000 | 575 |
| 2009-02-12 | 115 | 116 | 111 | 111 | 2,724,000 | 555 |
| 2009-02-10 | 115 | 118 | 114 | 117 | 2,340,000 | 585 |
| 2009-02-09 | 121 | 124 | 113 | 113 | 4,089,000 | 565 |
| 2009-02-06 | 118 | 121 | 116 | 118 | 4,805,000 | 590 |
| 2009-02-05 | 114 | 120 | 113 | 117 | 2,827,000 | 585 |
| 2009-02-04 | 112 | 122 | 111 | 116 | 6,257,000 | 580 |
| 2009-02-03 | 108 | 114 | 107 | 114 | 4,365,000 | 570 |
| 2009-02-02 | 108 | 110 | 106 | 110 | 3,013,000 | 550 |
| 2009-01-30 | 111 | 112 | 109 | 109 | 2,912,000 | 545 |
| 2009-01-29 | 115 | 117 | 112 | 114 | 4,545,000 | 570 |
| 2009-01-28 | 113 | 114 | 108 | 110 | 3,916,000 | 550 |
| 2009-01-27 | 110 | 115 | 110 | 115 | 2,966,000 | 575 |
| 2009-01-26 | 112 | 114 | 108 | 108 | 4,437,000 | 540 |
| 2009-01-23 | 112 | 113 | 110 | 110 | 2,515,000 | 550 |
| 2009-01-22 | 115 | 115 | 112 | 113 | 2,925,000 | 565 |
| 2009-01-21 | 115 | 116 | 112 | 114 | 6,287,000 | 570 |
| 2009-01-20 | 124 | 125 | 117 | 119 | 6,461,000 | 595 |
| 2009-01-19 | 130 | 131 | 125 | 125 | 3,834,000 | 625 |
| 2009-01-16 | 130 | 131 | 128 | 128 | 3,437,000 | 640 |
| 2009-01-15 | 128 | 131 | 127 | 128 | 3,749,000 | 640 |
| 2009-01-14 | 132 | 136 | 130 | 134 | 4,204,000 | 670 |
| 2009-01-13 | 134 | 135 | 133 | 133 | 2,470,000 | 665 |
| 2009-01-09 | 145 | 146 | 138 | 142 | 4,764,000 | 710 |
| 2009-01-08 | 145 | 151 | 142 | 146 | 6,460,000 | 730 |
| 2009-01-07 | 141 | 149 | 141 | 149 | 8,728,000 | 745 |
| 2009-01-06 | 138 | 141 | 137 | 138 | 5,393,000 | 690 |
| 2009-01-05 | 137 | 139 | 135 | 137 | 1,185,000 | 685 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
