1. HOME >
  2. 株価時系列 >
  3. 6504 >
  4. 2010年

6504 富士電機(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302552562512537,282,0001,265
2010-12-2925425825425611,491,0001,280
2010-12-2824725624725418,158,0001,270
2010-12-272462492462464,703,0001,230
2010-12-242472492442466,946,0001,230
2010-12-2225025324924915,312,0001,245
2010-12-2124325124224914,745,0001,245
2010-12-202452452412424,731,0001,210
2010-12-172442462432465,055,0001,230
2010-12-162422472412457,358,0001,225
2010-12-152452462412436,501,0001,215
2010-12-142452472442457,177,0001,225
2010-12-132452462412467,391,0001,230
2010-12-1024824824424613,094,0001,230
2010-12-0924424724024613,257,0001,230
2010-12-0824324624224413,724,0001,220
2010-12-0724324623924116,556,0001,205
2010-12-0623924623624422,419,0001,220
2010-12-0324024223523931,210,0001,195
2010-12-0223123722823624,677,0001,180
2010-12-0122322622222611,695,0001,130
2010-11-3022823322322413,017,0001,120
2010-11-2923223622722925,149,0001,145
2010-11-2622623222022928,743,0001,145
2010-11-2521022820922631,021,0001,130
2010-11-242032082022075,928,0001,035
2010-11-222082102062095,562,0001,045
2010-11-192082092042056,334,0001,025
2010-11-1819820619720510,904,0001,025
2010-11-171971991961976,485,000985
2010-11-162012021972007,272,0001,000
2010-11-1520020019519910,196,000995
2010-11-122032041991995,648,000995
2010-11-112042062032056,802,0001,025
2010-11-102032052012037,601,0001,015
2010-11-0919820419720110,641,0001,005
2010-11-081982001971988,992,000990
2010-11-051901951891949,512,000970
2010-11-041901911871887,883,000940
2010-11-021911911871884,670,000940
2010-11-011871931871928,793,000960
2010-10-2918519218219212,305,000960
2010-10-2818718818418610,584,000930
2010-10-271911921881895,663,000945
2010-10-261881911881896,465,000945
2010-10-2519119418719113,082,000955
2010-10-2218819518719513,892,000975
2010-10-211901921861877,620,000935
2010-10-2018819218719012,045,000950
2010-10-191931941891918,913,000955
2010-10-181941961911928,893,000960
2010-10-1519519819219313,903,000965
2010-10-1420020119219317,210,000965
2010-10-132012021981987,235,000990
2010-10-1221121119920012,601,0001,000
2010-10-082122132092108,734,0001,050
2010-10-072112162112126,032,0001,060
2010-10-062112142092139,171,0001,065
2010-10-052062112052108,653,0001,050
2010-10-042102102062078,233,0001,035
2010-10-0121921921021014,155,0001,050
2010-09-302262272182196,238,0001,095
2010-09-2922222722122612,904,0001,130
2010-09-282212232192204,714,0001,100
2010-09-272232242222233,514,0001,115
2010-09-2422622722022113,442,0001,105
2010-09-222252292242288,718,0001,140
2010-09-212272282242254,739,0001,125
2010-09-172252272222268,055,0001,130
2010-09-1622923222322414,330,0001,120
2010-09-1522222922022713,327,0001,135
2010-09-1422522722222411,915,0001,120
2010-09-1322322722222412,284,0001,120
2010-09-102192222182209,635,0001,100
2010-09-092202232162179,141,0001,085
2010-09-0821621921421610,227,0001,080
2010-09-0721822721822011,389,0001,100
2010-09-0621422321322115,491,0001,105
2010-09-0321021420921110,889,0001,055
2010-09-022132132062099,731,0001,045
2010-09-0120721220620813,790,0001,040
2010-08-312062102052089,437,0001,040
2010-08-302152172102119,413,0001,055
2010-08-2720021019820914,263,0001,045
2010-08-2621021120020313,514,0001,015
2010-08-252042102032079,981,0001,035
2010-08-2420620820320610,583,0001,030
2010-08-2321821920921017,505,0001,050
2010-08-2021722421622214,064,0001,110
2010-08-1921622321522116,195,0001,105
2010-08-1821421721221410,117,0001,070
2010-08-172082142072126,819,0001,060
2010-08-1621321320821214,564,0001,060
2010-08-1322122221221620,248,0001,080
2010-08-1222022121522111,224,0001,105
2010-08-112282302252277,863,0001,135
2010-08-102372392302327,239,0001,160
2010-08-092332362322356,446,0001,175
2010-08-062302392302378,978,0001,185
2010-08-052352362292315,479,0001,155
2010-08-042302342292318,446,0001,155
2010-08-0323423723123310,699,0001,165
2010-08-0223423522822814,539,0001,140
2010-07-3024324323224011,059,0001,200
2010-07-292422472422447,436,0001,220
2010-07-2824925024424510,238,0001,225
2010-07-2724424924224410,023,0001,220
2010-07-262472482432446,958,0001,220
2010-07-2323424223324114,043,0001,205
2010-07-2223323622622917,225,0001,145
2010-07-212422422342368,935,0001,180
2010-07-2023724123523611,340,0001,180
2010-07-162492492412438,175,0001,215
2010-07-152542552512527,518,0001,260
2010-07-142592602552578,068,0001,285
2010-07-132552582512538,583,0001,265
2010-07-1225126025025416,899,0001,270
2010-07-092532532482519,212,0001,255
2010-07-0825325625025011,748,0001,250
2010-07-0724925224224513,693,0001,225
2010-07-0624425023924917,761,0001,245
2010-07-0524625224624812,691,0001,240
2010-07-0224625024124712,871,0001,235
2010-07-0125625724324517,680,0001,225
2010-06-3025625925225912,080,0001,295
2010-06-2926627326226413,667,0001,320
2010-06-2827527626726910,552,0001,345
2010-06-2527527827227415,964,0001,370
2010-06-2427428427228117,857,0001,405
2010-06-2327827927427615,677,0001,380
2010-06-2228729128328515,636,0001,425
2010-06-2128329228229026,633,0001,450
2010-06-1827728027327914,335,0001,395
2010-06-1727728427527822,958,0001,390
2010-06-1627928127628029,310,0001,400
2010-06-1526827426827224,288,0001,360
2010-06-1426327126127025,672,0001,350
2010-06-1125325825325616,903,0001,280
2010-06-1024825024424713,802,0001,235
2010-06-0924925224424719,428,0001,235
2010-06-0824625424525021,931,0001,250
2010-06-0725425424624830,288,0001,240
2010-06-0425526425526335,937,0001,315
2010-06-0325225424925317,019,0001,265
2010-06-0224525124124520,593,0001,225
2010-06-0125425724524919,986,0001,245
2010-05-3125226025025624,888,0001,280
2010-05-2825325524625117,925,0001,255
2010-05-2723424623124526,942,0001,225
2010-05-2624624922823746,846,0001,185
2010-05-2525425823723929,667,0001,195
2010-05-2424525823925631,374,0001,280
2010-05-2123524723324523,013,0001,225
2010-05-2025025424124419,374,0001,220
2010-05-1924025323524931,260,0001,245
2010-05-1825525924324824,098,0001,240
2010-05-1726026224825324,874,0001,265
2010-05-1426326926026622,428,0001,330
2010-05-1325627025526937,325,0001,345
2010-05-1225325524025046,254,0001,250
2010-05-1126626823824847,112,0001,240
2010-05-1026527726126220,699,0001,310
2010-05-0724927424626727,838,0001,335
2010-05-0627727926526718,953,0001,335
2010-04-302882892832859,118,0001,425
2010-04-2828229028128419,282,0001,420
2010-04-2728929428929214,160,0001,460
2010-04-2629029428729018,960,0001,450
2010-04-2329329428528622,582,0001,430
2010-04-2228829428329329,547,0001,465
2010-04-2128029027729024,664,0001,450
2010-04-2028528627427525,550,0001,375
2010-04-1927328427227830,013,0001,390
2010-04-1629029027827933,710,0001,395
2010-04-1529129428429032,191,0001,450
2010-04-1429930128728840,114,0001,440
2010-04-1329730429530026,516,0001,500
2010-04-1230330529830034,283,0001,500
2010-04-0929530529030352,475,0001,515
2010-04-0828329628129343,387,0001,465
2010-04-0728428827928026,557,0001,400
2010-04-0628429127828037,935,0001,400
2010-04-0528728827928423,126,0001,420
2010-04-0227328426928342,559,0001,415
2010-04-0125727425527248,200,0001,360
2010-03-3126026025425510,012,0001,275
2010-03-3026126225725911,439,0001,295
2010-03-2925526325526116,967,0001,305
2010-03-2625525625325614,015,0001,280
2010-03-2525425524524916,316,0001,245
2010-03-2425825925225316,525,0001,265
2010-03-2325126125026019,156,0001,300
2010-03-1925425525025213,305,0001,260
2010-03-1825726325125322,515,0001,265
2010-03-1726026225326028,448,0001,300
2010-03-1625626225026152,857,0001,305
2010-03-1524625824525849,239,0001,290
2010-03-1224424423523722,555,0001,185
2010-03-1124524723924222,826,0001,210
2010-03-1024324823924723,748,0001,235
2010-03-0923724023223721,439,0001,185
2010-03-0823124023024021,756,0001,200
2010-03-0522622822222723,711,0001,135
2010-03-0421522421322330,372,0001,115
2010-03-032112132082139,362,0001,065
2010-03-0220821420821014,388,0001,050
2010-03-0120721120520711,763,0001,035
2010-02-2621121720520823,424,0001,040
2010-02-2523023220820950,012,0001,045
2010-02-2421722221621810,034,0001,090
2010-02-2322122421622012,647,0001,100
2010-02-2221522221422112,316,0001,105
2010-02-1921522020821116,746,0001,055
2010-02-1821021720921716,312,0001,085
2010-02-1720521020520912,463,0001,045
2010-02-162042062012028,034,0001,010
2010-02-1521021020220310,851,0001,015
2010-02-1219921119821023,295,0001,050
2010-02-1019619919319710,658,000985
2010-02-091891921851927,812,000960
2010-02-0819319818818911,791,000945
2010-02-0519419818919216,395,000960
2010-02-0419520219220226,259,0001,010
2010-02-0318919718819427,228,000970
2010-02-0218118818018715,693,000935
2010-02-0118218517417817,414,000890
2010-01-2917118016918020,610,000900
2010-01-281611671611664,983,000830
2010-01-271611631601602,447,000800
2010-01-261661681611614,083,000805
2010-01-251651681621666,217,000830
2010-01-221691711661675,801,000835
2010-01-211701751691744,719,000870
2010-01-201761771731733,214,000865
2010-01-191741761711733,428,000865
2010-01-181741761741763,405,000880
2010-01-151781791741785,120,000890
2010-01-141751801751787,103,000890
2010-01-131701761701736,597,000865
2010-01-121701741691737,557,000865
2010-01-081671701661676,674,000835
2010-01-071641671631653,365,000825
2010-01-061661661631643,278,000820
2010-01-051681691641657,547,000825
2010-01-041601681591676,041,000835

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