1. HOME >
  2. 株価時系列 >
  3. 6504 >
  4. 2011年

6504 富士電機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302092112082111,154,0001,055
2011-12-292082092062092,116,0001,045
2011-12-282102112072092,746,0001,045
2011-12-272132142112111,868,0001,055
2011-12-262172172142151,532,0001,075
2011-12-222182182132141,563,0001,070
2011-12-212172192162181,822,0001,090
2011-12-202132152112142,058,0001,070
2011-12-192172182092122,832,0001,060
2011-12-162202212172182,073,0001,090
2011-12-152222232182181,856,0001,090
2011-12-142252272232243,260,0001,120
2011-12-132232262232242,672,0001,120
2011-12-122282292242271,955,0001,135
2011-12-092202252202246,647,0001,120
2011-12-082312312212266,287,0001,130
2011-12-072252322242323,949,0001,160
2011-12-062292302242251,359,0001,125
2011-12-052312322262301,856,0001,150
2011-12-022312322292312,146,0001,155
2011-12-012302322282292,775,0001,145
2011-11-302232252212233,792,0001,115
2011-11-292202252202252,825,0001,125
2011-11-282152192142193,907,0001,095
2011-11-252132162102122,857,0001,060
2011-11-242142162122122,755,0001,060
2011-11-222172212152174,780,0001,085
2011-11-212222242162193,918,0001,095
2011-11-182252282222274,497,0001,135
2011-11-172242312232292,659,0001,145
2011-11-162282332272282,555,0001,140
2011-11-152312322272282,084,0001,140
2011-11-142312352312312,774,0001,155
2011-11-112262272212262,443,0001,130
2011-11-102272282242254,078,0001,125
2011-11-092332342322342,794,0001,170
2011-11-082362382312313,596,0001,155
2011-11-072402412352394,652,0001,195
2011-11-042302412302387,293,0001,190
2011-11-022272292252274,161,0001,135
2011-11-012332372312318,592,0001,155
2011-10-312362412332336,919,0001,165
2011-10-2822924122823710,905,0001,185
2011-10-272192242172232,763,0001,115
2011-10-262122202112172,088,0001,085
2011-10-252202212152162,170,0001,080
2011-10-242142182132183,458,0001,090
2011-10-212052102052092,206,0001,045
2011-10-202072082042053,080,0001,025
2011-10-192152152102111,700,0001,055
2011-10-182122152122142,217,0001,070
2011-10-172162182142152,662,0001,075
2011-10-142162192102116,786,0001,055
2011-10-132122172112164,107,0001,080
2011-10-122062112052092,309,0001,045
2011-10-112142152072085,188,0001,040
2011-10-072052112042085,965,0001,040
2011-10-062002031982003,300,0001,000
2011-10-051981991951964,375,000980
2011-10-041931981921963,436,000980
2011-10-031982011961983,339,000990
2011-09-302052062002034,135,0001,015
2011-09-291952051942054,560,0001,025
2011-09-281961991951974,195,000985
2011-09-271921971911935,079,000965
2011-09-261981981851876,286,000935
2011-09-221972001961974,296,000985
2011-09-211982061972025,965,0001,010
2011-09-202012021971983,247,000990
2011-09-162002081992066,847,0001,030
2011-09-151971991941965,245,000980
2011-09-141952011911926,114,000960
2011-09-131941971911964,476,000980
2011-09-121951971911937,109,000965
2011-09-092022052002016,068,0001,005
2011-09-082072092012035,409,0001,015
2011-09-072032052012045,116,0001,020
2011-09-062042041961978,595,000985
2011-09-052122142052069,147,0001,030
2011-09-022202212132177,898,0001,085
2011-09-012242252222232,895,0001,115
2011-08-312232232192213,876,0001,105
2011-08-302242262222234,770,0001,115
2011-08-292212252172206,206,0001,100
2011-08-262122202102197,459,0001,095
2011-08-252082172082147,718,0001,070
2011-08-2421221420220510,829,0001,025
2011-08-232072102032087,392,0001,040
2011-08-2221421920420511,209,0001,025
2011-08-192162182102127,579,0001,060
2011-08-1823123122122211,457,0001,110
2011-08-172302332302322,711,0001,160
2011-08-162332362332336,544,0001,165
2011-08-152322332272308,640,0001,150
2011-08-122332342262276,038,0001,135
2011-08-112272312262307,575,0001,150
2011-08-102402412342347,278,0001,170
2011-08-0922923322023219,131,0001,160
2011-08-0824224523623912,879,0001,195
2011-08-0524624724124514,216,0001,225
2011-08-0425426124925816,800,0001,290
2011-08-0325325525025214,239,0001,260
2011-08-0226726825726012,962,0001,300
2011-08-0126326426026215,070,0001,310
2011-07-2925225524925115,342,0001,255
2011-07-282572602562586,923,0001,290
2011-07-2726326425626011,204,0001,300
2011-07-2625726325626015,637,0001,300
2011-07-2525425925325617,923,0001,280
2011-07-2224825524825420,286,0001,270
2011-07-2124624824224615,835,0001,230
2011-07-202482502432469,949,0001,230
2011-07-192442472432458,894,0001,225
2011-07-1524224824024615,547,0001,230
2011-07-1424624723824217,440,0001,210
2011-07-132472512462477,673,0001,235
2011-07-122522522472498,075,0001,245
2011-07-112582602542556,102,0001,275
2011-07-082622642592606,631,0001,300
2011-07-072592612572596,727,0001,295
2011-07-062592612572588,114,0001,290
2011-07-052592602572585,001,0001,290
2011-07-0426026425926010,416,0001,300
2011-07-0125425925325811,142,0001,290
2011-06-302522522482507,187,0001,250
2011-06-292542542502526,823,0001,260
2011-06-282562562502515,894,0001,255
2011-06-272582582532546,938,0001,270
2011-06-242552582552587,483,0001,290
2011-06-232512552492535,812,0001,265
2011-06-222482542482549,322,0001,270
2011-06-212422472422465,943,0001,230
2011-06-202432452392425,778,0001,210
2011-06-172432442392415,829,0001,205
2011-06-162472482432448,321,0001,220
2011-06-1524825224525016,959,0001,250
2011-06-142432462392428,639,0001,210
2011-06-132422442412434,176,0001,215
2011-06-102432452412436,863,0001,215
2011-06-092402422382414,831,0001,205
2011-06-0824224423824111,514,0001,205
2011-06-072402422372388,278,0001,190
2011-06-062412442392427,010,0001,210
2011-06-0324625324324412,894,0001,220
2011-06-022402502402489,387,0001,240
2011-06-012462472432457,044,0001,225
2011-05-312372492362498,222,0001,245
2011-05-302372382352374,909,0001,185
2011-05-272372412362383,594,0001,190
2011-05-262392412382385,934,0001,190
2011-05-252432442352374,293,0001,185
2011-05-242402452392436,932,0001,215
2011-05-232442442402404,100,0001,200
2011-05-202422472422433,810,0001,215
2011-05-192492502412424,688,0001,210
2011-05-182422472412476,339,0001,235
2011-05-172392422372415,583,0001,205
2011-05-162422432402405,687,0001,200
2011-05-132452452392429,786,0001,210
2011-05-122472482452453,827,0001,225
2011-05-112512512482484,816,0001,240
2011-05-102502532482495,703,0001,245
2011-05-092532532492507,963,0001,250
2011-05-062482552462539,868,0001,265
2011-05-022532542502517,182,0001,255
2011-04-2826026025125220,468,0001,260
2011-04-2726426626126510,697,0001,325
2011-04-262572612562605,351,0001,300
2011-04-2525826325725914,805,0001,295
2011-04-222462512452505,834,0001,250
2011-04-212482512472487,154,0001,240
2011-04-202462482442474,242,0001,235
2011-04-192442472422448,239,0001,220
2011-04-182542542472478,499,0001,235
2011-04-152542572532545,825,0001,270
2011-04-142532572512547,969,0001,270
2011-04-132512562512555,053,0001,275
2011-04-122542572512548,726,0001,270
2011-04-112612632582596,243,0001,295
2011-04-0825526325226211,602,0001,310
2011-04-072572582532558,045,0001,275
2011-04-062592592512538,780,0001,265
2011-04-052652662542578,488,0001,285
2011-04-042672682622635,104,0001,315
2011-04-012652682612658,006,0001,325
2011-03-3126626825926310,171,0001,315
2011-03-3025526425326214,370,0001,310
2011-03-292492542442518,797,0001,255
2011-03-282552562492547,496,0001,270
2011-03-2525826124825313,154,0001,265
2011-03-2424826024725717,660,0001,285
2011-03-2324725624325021,403,0001,250
2011-03-2223824723524615,701,0001,230
2011-03-1822322922122812,978,0001,140
2011-03-1719623019521617,253,0001,080
2011-03-1622522620621214,894,0001,060
2011-03-1522222316619122,667,000955
2011-03-1422124122123220,199,0001,160
2011-03-1126526725926113,693,0001,305
2011-03-102732732672708,421,0001,350
2011-03-092752772712727,818,0001,360
2011-03-082732782702709,032,0001,350
2011-03-072702752662718,913,0001,355
2011-03-042742752702725,611,0001,360
2011-03-032702702662694,943,0001,345
2011-03-022702722682709,000,0001,350
2011-03-012782782732748,965,0001,370
2011-02-2827027926727612,700,0001,380
2011-02-2526727326627115,572,0001,355
2011-02-242682702652679,480,0001,335
2011-02-232672742652709,084,0001,350
2011-02-222752752702727,829,0001,360
2011-02-212782782752777,624,0001,385
2011-02-182822822782808,741,0001,400
2011-02-1728728728228410,240,0001,420
2011-02-1628229028228515,549,0001,425
2011-02-1528428428028210,813,0001,410
2011-02-1427928727728417,407,0001,420
2011-02-102732772722765,238,0001,380
2011-02-092792802732766,811,0001,380
2011-02-082832832772798,138,0001,395
2011-02-0728228327928112,459,0001,405
2011-02-0427827927227712,966,0001,385
2011-02-0328428627527626,954,0001,380
2011-02-0227127326927111,142,0001,355
2011-02-0126727026526919,362,0001,345
2011-01-3126026726026422,900,0001,320
2011-01-2825926625826023,039,0001,300
2011-01-272542552482518,856,0001,255
2011-01-262512572502535,956,0001,265
2011-01-252522562512526,448,0001,260
2011-01-242482532422498,714,0001,245
2011-01-2125725724624810,931,0001,240
2011-01-202612622562576,325,0001,285
2011-01-192592642592649,264,0001,320
2011-01-182592602572576,623,0001,285
2011-01-172582622572595,451,0001,295
2011-01-1426126325625710,106,0001,285
2011-01-132672672622644,610,0001,320
2011-01-122672692622647,682,0001,320
2011-01-1126527126426610,737,0001,330
2011-01-072652682632668,397,0001,330
2011-01-0626626826526513,212,0001,325
2011-01-0526326626126314,687,0001,315
2011-01-0425626325426215,236,0001,310

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