6504 富士電機(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 211 | 212 | 210 | 211 | 3,262,000 | 1,055 |
| 2012-12-27 | 209 | 212 | 208 | 208 | 4,607,000 | 1,040 |
| 2012-12-26 | 202 | 205 | 201 | 205 | 3,797,000 | 1,025 |
| 2012-12-25 | 198 | 200 | 198 | 199 | 2,420,000 | 995 |
| 2012-12-21 | 200 | 201 | 193 | 195 | 3,679,000 | 975 |
| 2012-12-20 | 198 | 200 | 195 | 198 | 4,588,000 | 990 |
| 2012-12-19 | 197 | 201 | 196 | 199 | 4,730,000 | 995 |
| 2012-12-18 | 194 | 197 | 194 | 195 | 3,070,000 | 975 |
| 2012-12-17 | 201 | 201 | 192 | 192 | 4,743,000 | 960 |
| 2012-12-14 | 190 | 194 | 188 | 192 | 6,504,000 | 960 |
| 2012-12-13 | 186 | 192 | 186 | 190 | 4,034,000 | 950 |
| 2012-12-12 | 182 | 185 | 181 | 184 | 3,526,000 | 920 |
| 2012-12-11 | 185 | 185 | 180 | 181 | 3,444,000 | 905 |
| 2012-12-10 | 184 | 185 | 182 | 183 | 2,066,000 | 915 |
| 2012-12-07 | 180 | 183 | 180 | 181 | 3,410,000 | 905 |
| 2012-12-06 | 178 | 181 | 177 | 180 | 2,606,000 | 900 |
| 2012-12-05 | 175 | 177 | 173 | 176 | 2,293,000 | 880 |
| 2012-12-04 | 177 | 177 | 174 | 175 | 2,318,000 | 875 |
| 2012-12-03 | 178 | 179 | 175 | 178 | 4,282,000 | 890 |
| 2012-11-30 | 176 | 178 | 174 | 176 | 3,698,000 | 880 |
| 2012-11-29 | 171 | 176 | 170 | 175 | 4,353,000 | 875 |
| 2012-11-28 | 170 | 171 | 168 | 168 | 3,389,000 | 840 |
| 2012-11-27 | 175 | 177 | 169 | 170 | 5,937,000 | 850 |
| 2012-11-26 | 173 | 176 | 172 | 175 | 5,028,000 | 875 |
| 2012-11-22 | 168 | 170 | 167 | 170 | 2,932,000 | 850 |
| 2012-11-21 | 169 | 170 | 165 | 167 | 4,257,000 | 835 |
| 2012-11-20 | 170 | 171 | 168 | 169 | 1,476,000 | 845 |
| 2012-11-19 | 169 | 171 | 168 | 169 | 4,858,000 | 845 |
| 2012-11-16 | 161 | 165 | 159 | 165 | 6,918,000 | 825 |
| 2012-11-15 | 155 | 159 | 154 | 159 | 3,600,000 | 795 |
| 2012-11-14 | 153 | 154 | 152 | 153 | 878,000 | 765 |
| 2012-11-13 | 155 | 156 | 151 | 154 | 4,054,000 | 770 |
| 2012-11-12 | 157 | 158 | 155 | 155 | 3,855,000 | 775 |
| 2012-11-09 | 155 | 158 | 155 | 157 | 2,591,000 | 785 |
| 2012-11-08 | 154 | 158 | 154 | 157 | 4,994,000 | 785 |
| 2012-11-07 | 161 | 161 | 155 | 156 | 9,282,000 | 780 |
| 2012-11-06 | 161 | 161 | 160 | 161 | 1,761,000 | 805 |
| 2012-11-05 | 160 | 163 | 160 | 162 | 3,997,000 | 810 |
| 2012-11-02 | 163 | 163 | 161 | 162 | 3,736,000 | 810 |
| 2012-11-01 | 161 | 162 | 158 | 160 | 4,285,000 | 800 |
| 2012-10-31 | 160 | 163 | 159 | 162 | 2,740,000 | 810 |
| 2012-10-30 | 160 | 162 | 158 | 159 | 3,578,000 | 795 |
| 2012-10-29 | 160 | 162 | 159 | 160 | 2,440,000 | 800 |
| 2012-10-26 | 168 | 168 | 160 | 161 | 8,686,000 | 805 |
| 2012-10-25 | 167 | 175 | 165 | 174 | 6,276,000 | 870 |
| 2012-10-24 | 167 | 169 | 166 | 167 | 3,795,000 | 835 |
| 2012-10-23 | 172 | 172 | 169 | 171 | 3,880,000 | 855 |
| 2012-10-22 | 163 | 170 | 163 | 169 | 3,306,000 | 845 |
| 2012-10-19 | 166 | 169 | 165 | 167 | 3,353,000 | 835 |
| 2012-10-18 | 166 | 168 | 164 | 168 | 4,133,000 | 840 |
| 2012-10-17 | 166 | 167 | 163 | 164 | 4,228,000 | 820 |
| 2012-10-16 | 164 | 165 | 162 | 164 | 3,517,000 | 820 |
| 2012-10-15 | 162 | 164 | 160 | 163 | 3,181,000 | 815 |
| 2012-10-12 | 160 | 162 | 158 | 161 | 4,854,000 | 805 |
| 2012-10-11 | 155 | 158 | 154 | 156 | 4,629,000 | 780 |
| 2012-10-10 | 155 | 158 | 153 | 156 | 4,120,000 | 780 |
| 2012-10-09 | 161 | 162 | 157 | 157 | 3,060,000 | 785 |
| 2012-10-05 | 160 | 161 | 157 | 160 | 3,682,000 | 800 |
| 2012-10-04 | 156 | 161 | 155 | 157 | 6,794,000 | 785 |
| 2012-10-03 | 155 | 157 | 154 | 154 | 3,742,000 | 770 |
| 2012-10-02 | 159 | 160 | 154 | 155 | 3,969,000 | 775 |
| 2012-10-01 | 156 | 158 | 154 | 156 | 4,333,000 | 780 |
| 2012-09-28 | 166 | 166 | 159 | 159 | 6,914,000 | 795 |
| 2012-09-27 | 164 | 167 | 163 | 166 | 4,230,000 | 830 |
| 2012-09-26 | 172 | 173 | 165 | 167 | 3,942,000 | 835 |
| 2012-09-25 | 172 | 176 | 171 | 174 | 4,345,000 | 870 |
| 2012-09-24 | 172 | 173 | 170 | 171 | 1,707,000 | 855 |
| 2012-09-21 | 174 | 176 | 170 | 172 | 5,103,000 | 860 |
| 2012-09-20 | 178 | 179 | 172 | 175 | 9,217,000 | 875 |
| 2012-09-19 | 180 | 183 | 177 | 182 | 5,314,000 | 910 |
| 2012-09-18 | 179 | 184 | 176 | 182 | 5,400,000 | 910 |
| 2012-09-14 | 175 | 182 | 173 | 178 | 8,745,000 | 890 |
| 2012-09-13 | 164 | 169 | 163 | 167 | 4,289,000 | 835 |
| 2012-09-12 | 167 | 167 | 164 | 164 | 5,666,000 | 820 |
| 2012-09-11 | 167 | 169 | 165 | 166 | 3,988,000 | 830 |
| 2012-09-10 | 166 | 168 | 165 | 167 | 2,282,000 | 835 |
| 2012-09-07 | 163 | 168 | 162 | 167 | 5,467,000 | 835 |
| 2012-09-06 | 157 | 160 | 155 | 158 | 4,030,000 | 790 |
| 2012-09-05 | 159 | 159 | 154 | 154 | 1,891,000 | 770 |
| 2012-09-04 | 162 | 162 | 158 | 159 | 3,706,000 | 795 |
| 2012-09-03 | 157 | 165 | 156 | 160 | 5,610,000 | 800 |
| 2012-08-31 | 160 | 162 | 155 | 155 | 3,819,000 | 775 |
| 2012-08-30 | 166 | 167 | 161 | 162 | 2,327,000 | 810 |
| 2012-08-29 | 164 | 167 | 164 | 166 | 1,512,000 | 830 |
| 2012-08-28 | 170 | 171 | 164 | 165 | 3,442,000 | 825 |
| 2012-08-27 | 172 | 172 | 168 | 170 | 2,458,000 | 850 |
| 2012-08-24 | 174 | 175 | 170 | 170 | 4,673,000 | 850 |
| 2012-08-23 | 178 | 180 | 174 | 179 | 3,756,000 | 895 |
| 2012-08-22 | 183 | 184 | 177 | 180 | 3,955,000 | 900 |
| 2012-08-21 | 183 | 185 | 182 | 184 | 1,686,000 | 920 |
| 2012-08-20 | 184 | 184 | 180 | 183 | 2,227,000 | 915 |
| 2012-08-17 | 181 | 183 | 181 | 183 | 2,000,000 | 915 |
| 2012-08-16 | 178 | 181 | 178 | 181 | 2,102,000 | 905 |
| 2012-08-15 | 180 | 180 | 175 | 177 | 2,028,000 | 885 |
| 2012-08-14 | 177 | 181 | 176 | 180 | 3,864,000 | 900 |
| 2012-08-13 | 176 | 177 | 175 | 176 | 845,000 | 880 |
| 2012-08-10 | 175 | 177 | 174 | 175 | 2,654,000 | 875 |
| 2012-08-09 | 173 | 176 | 172 | 175 | 3,265,000 | 875 |
| 2012-08-08 | 175 | 177 | 173 | 174 | 4,029,000 | 870 |
| 2012-08-07 | 168 | 174 | 167 | 174 | 2,632,000 | 870 |
| 2012-08-06 | 172 | 174 | 170 | 171 | 2,818,000 | 855 |
| 2012-08-03 | 172 | 172 | 164 | 167 | 4,872,000 | 835 |
| 2012-08-02 | 173 | 175 | 171 | 174 | 2,073,000 | 870 |
| 2012-08-01 | 173 | 174 | 171 | 172 | 2,964,000 | 860 |
| 2012-07-31 | 171 | 175 | 169 | 174 | 4,224,000 | 870 |
| 2012-07-30 | 169 | 172 | 169 | 171 | 3,765,000 | 855 |
| 2012-07-27 | 163 | 172 | 162 | 166 | 6,744,000 | 830 |
| 2012-07-26 | 155 | 159 | 154 | 157 | 2,521,000 | 785 |
| 2012-07-25 | 158 | 159 | 154 | 155 | 4,510,000 | 775 |
| 2012-07-24 | 157 | 164 | 155 | 162 | 4,106,000 | 810 |
| 2012-07-23 | 163 | 164 | 159 | 161 | 2,906,000 | 805 |
| 2012-07-20 | 167 | 170 | 165 | 166 | 4,234,000 | 830 |
| 2012-07-19 | 168 | 171 | 166 | 166 | 4,449,000 | 830 |
| 2012-07-18 | 171 | 172 | 167 | 168 | 3,266,000 | 840 |
| 2012-07-17 | 174 | 175 | 171 | 172 | 2,870,000 | 860 |
| 2012-07-13 | 172 | 177 | 172 | 175 | 3,054,000 | 875 |
| 2012-07-12 | 177 | 178 | 173 | 173 | 2,457,000 | 865 |
| 2012-07-11 | 176 | 179 | 176 | 178 | 3,237,000 | 890 |
| 2012-07-10 | 183 | 185 | 178 | 179 | 5,038,000 | 895 |
| 2012-07-09 | 187 | 187 | 183 | 183 | 4,694,000 | 915 |
| 2012-07-06 | 194 | 197 | 189 | 192 | 3,952,000 | 960 |
| 2012-07-05 | 191 | 194 | 191 | 194 | 1,314,000 | 970 |
| 2012-07-04 | 192 | 194 | 191 | 192 | 2,070,000 | 960 |
| 2012-07-03 | 192 | 195 | 190 | 191 | 3,617,000 | 955 |
| 2012-07-02 | 194 | 195 | 192 | 192 | 1,653,000 | 960 |
| 2012-06-29 | 186 | 194 | 186 | 193 | 3,256,000 | 965 |
| 2012-06-28 | 189 | 190 | 188 | 190 | 2,521,000 | 950 |
| 2012-06-27 | 185 | 190 | 183 | 189 | 3,993,000 | 945 |
| 2012-06-26 | 188 | 189 | 184 | 186 | 2,433,000 | 930 |
| 2012-06-25 | 191 | 192 | 187 | 187 | 1,366,000 | 935 |
| 2012-06-22 | 183 | 190 | 183 | 188 | 2,579,000 | 940 |
| 2012-06-21 | 187 | 189 | 184 | 186 | 4,192,000 | 930 |
| 2012-06-20 | 186 | 188 | 186 | 186 | 4,201,000 | 930 |
| 2012-06-19 | 185 | 186 | 183 | 185 | 3,300,000 | 925 |
| 2012-06-18 | 189 | 190 | 186 | 188 | 2,968,000 | 940 |
| 2012-06-15 | 185 | 186 | 183 | 185 | 2,497,000 | 925 |
| 2012-06-14 | 182 | 185 | 180 | 183 | 4,454,000 | 915 |
| 2012-06-13 | 184 | 187 | 183 | 185 | 3,056,000 | 925 |
| 2012-06-12 | 181 | 185 | 180 | 183 | 2,859,000 | 915 |
| 2012-06-11 | 182 | 186 | 181 | 184 | 3,339,000 | 920 |
| 2012-06-08 | 183 | 183 | 178 | 178 | 5,054,000 | 890 |
| 2012-06-07 | 183 | 184 | 180 | 182 | 3,560,000 | 910 |
| 2012-06-06 | 175 | 182 | 174 | 181 | 3,950,000 | 905 |
| 2012-06-05 | 169 | 175 | 169 | 174 | 3,324,000 | 870 |
| 2012-06-04 | 168 | 170 | 167 | 169 | 2,545,000 | 845 |
| 2012-06-01 | 179 | 181 | 173 | 174 | 2,929,000 | 870 |
| 2012-05-31 | 177 | 182 | 176 | 182 | 3,161,000 | 910 |
| 2012-05-30 | 182 | 183 | 176 | 180 | 4,532,000 | 900 |
| 2012-05-29 | 180 | 184 | 178 | 184 | 2,536,000 | 920 |
| 2012-05-28 | 182 | 183 | 179 | 180 | 2,924,000 | 900 |
| 2012-05-25 | 186 | 186 | 181 | 182 | 2,485,000 | 910 |
| 2012-05-24 | 185 | 188 | 180 | 184 | 4,232,000 | 920 |
| 2012-05-23 | 187 | 188 | 182 | 183 | 5,461,000 | 915 |
| 2012-05-22 | 190 | 191 | 187 | 188 | 4,317,000 | 940 |
| 2012-05-21 | 186 | 189 | 185 | 187 | 4,778,000 | 935 |
| 2012-05-18 | 192 | 192 | 184 | 186 | 6,925,000 | 930 |
| 2012-05-17 | 189 | 199 | 189 | 197 | 4,711,000 | 985 |
| 2012-05-16 | 194 | 198 | 189 | 191 | 5,361,000 | 955 |
| 2012-05-15 | 195 | 195 | 190 | 194 | 7,544,000 | 970 |
| 2012-05-14 | 197 | 200 | 195 | 197 | 4,280,000 | 985 |
| 2012-05-11 | 202 | 205 | 196 | 198 | 7,012,000 | 990 |
| 2012-05-10 | 202 | 204 | 200 | 202 | 7,250,000 | 1,010 |
| 2012-05-09 | 209 | 211 | 205 | 206 | 4,836,000 | 1,030 |
| 2012-05-08 | 213 | 214 | 209 | 209 | 4,622,000 | 1,045 |
| 2012-05-07 | 209 | 212 | 209 | 211 | 3,430,000 | 1,055 |
| 2012-05-02 | 214 | 217 | 212 | 215 | 5,595,000 | 1,075 |
| 2012-05-01 | 210 | 214 | 210 | 210 | 2,850,000 | 1,050 |
| 2012-04-27 | 215 | 219 | 214 | 214 | 8,195,000 | 1,070 |
| 2012-04-26 | 209 | 213 | 208 | 210 | 7,978,000 | 1,050 |
| 2012-04-25 | 207 | 208 | 204 | 206 | 3,834,000 | 1,030 |
| 2012-04-24 | 203 | 205 | 203 | 204 | 2,583,000 | 1,020 |
| 2012-04-23 | 209 | 210 | 204 | 206 | 4,446,000 | 1,030 |
| 2012-04-20 | 206 | 208 | 204 | 208 | 3,226,000 | 1,040 |
| 2012-04-19 | 205 | 208 | 203 | 206 | 5,532,000 | 1,030 |
| 2012-04-18 | 204 | 207 | 204 | 206 | 3,780,000 | 1,030 |
| 2012-04-17 | 201 | 203 | 200 | 201 | 2,493,000 | 1,005 |
| 2012-04-16 | 203 | 203 | 199 | 201 | 4,741,000 | 1,005 |
| 2012-04-13 | 209 | 211 | 203 | 204 | 9,223,000 | 1,020 |
| 2012-04-12 | 201 | 206 | 200 | 203 | 9,288,000 | 1,015 |
| 2012-04-11 | 198 | 201 | 198 | 199 | 5,586,000 | 995 |
| 2012-04-10 | 204 | 205 | 200 | 202 | 5,490,000 | 1,010 |
| 2012-04-09 | 205 | 206 | 203 | 203 | 2,220,000 | 1,015 |
| 2012-04-06 | 208 | 209 | 206 | 207 | 3,302,000 | 1,035 |
| 2012-04-05 | 208 | 211 | 206 | 209 | 4,268,000 | 1,045 |
| 2012-04-04 | 217 | 218 | 210 | 210 | 3,486,000 | 1,050 |
| 2012-04-03 | 220 | 220 | 216 | 217 | 4,946,000 | 1,085 |
| 2012-04-02 | 218 | 220 | 216 | 219 | 5,646,000 | 1,095 |
| 2012-03-30 | 220 | 221 | 218 | 218 | 4,258,000 | 1,090 |
| 2012-03-29 | 218 | 220 | 215 | 219 | 4,590,000 | 1,095 |
| 2012-03-28 | 215 | 220 | 213 | 218 | 5,909,000 | 1,090 |
| 2012-03-27 | 214 | 216 | 213 | 215 | 5,028,000 | 1,075 |
| 2012-03-26 | 214 | 216 | 212 | 212 | 4,496,000 | 1,060 |
| 2012-03-23 | 223 | 224 | 213 | 214 | 12,818,000 | 1,070 |
| 2012-03-22 | 211 | 220 | 211 | 216 | 19,857,000 | 1,080 |
| 2012-03-21 | 209 | 211 | 208 | 210 | 5,847,000 | 1,050 |
| 2012-03-19 | 208 | 209 | 207 | 209 | 2,718,000 | 1,045 |
| 2012-03-16 | 207 | 208 | 205 | 207 | 4,886,000 | 1,035 |
| 2012-03-15 | 205 | 208 | 204 | 207 | 7,717,000 | 1,035 |
| 2012-03-14 | 208 | 210 | 205 | 205 | 6,511,000 | 1,025 |
| 2012-03-13 | 211 | 211 | 204 | 205 | 8,852,000 | 1,025 |
| 2012-03-12 | 211 | 212 | 208 | 208 | 2,475,000 | 1,040 |
| 2012-03-09 | 211 | 212 | 208 | 208 | 6,949,000 | 1,040 |
| 2012-03-08 | 206 | 208 | 206 | 206 | 2,302,000 | 1,030 |
| 2012-03-07 | 202 | 205 | 201 | 205 | 3,765,000 | 1,025 |
| 2012-03-06 | 207 | 209 | 203 | 204 | 4,845,000 | 1,020 |
| 2012-03-05 | 209 | 211 | 206 | 207 | 3,444,000 | 1,035 |
| 2012-03-02 | 210 | 211 | 207 | 211 | 4,921,000 | 1,055 |
| 2012-03-01 | 210 | 214 | 206 | 209 | 7,493,000 | 1,045 |
| 2012-02-29 | 216 | 220 | 209 | 211 | 16,629,000 | 1,055 |
| 2012-02-28 | 221 | 222 | 218 | 221 | 5,131,000 | 1,105 |
| 2012-02-27 | 224 | 226 | 222 | 223 | 6,981,000 | 1,115 |
| 2012-02-24 | 221 | 223 | 219 | 221 | 3,443,000 | 1,105 |
| 2012-02-23 | 219 | 221 | 216 | 220 | 5,054,000 | 1,100 |
| 2012-02-22 | 214 | 219 | 213 | 218 | 6,158,000 | 1,090 |
| 2012-02-21 | 213 | 216 | 213 | 214 | 3,972,000 | 1,070 |
| 2012-02-20 | 215 | 216 | 212 | 213 | 3,658,000 | 1,065 |
| 2012-02-17 | 214 | 214 | 211 | 213 | 4,120,000 | 1,065 |
| 2012-02-16 | 210 | 212 | 208 | 210 | 6,621,000 | 1,050 |
| 2012-02-15 | 206 | 212 | 205 | 211 | 7,436,000 | 1,055 |
| 2012-02-14 | 206 | 207 | 203 | 205 | 3,053,000 | 1,025 |
| 2012-02-13 | 204 | 205 | 202 | 205 | 2,274,000 | 1,025 |
| 2012-02-10 | 208 | 208 | 203 | 205 | 3,416,000 | 1,025 |
| 2012-02-09 | 206 | 208 | 206 | 207 | 2,665,000 | 1,035 |
| 2012-02-08 | 207 | 209 | 206 | 208 | 2,799,000 | 1,040 |
| 2012-02-07 | 205 | 209 | 204 | 208 | 7,134,000 | 1,040 |
| 2012-02-06 | 206 | 206 | 203 | 204 | 3,011,000 | 1,020 |
| 2012-02-03 | 202 | 204 | 201 | 202 | 3,532,000 | 1,010 |
| 2012-02-02 | 200 | 204 | 199 | 204 | 5,398,000 | 1,020 |
| 2012-02-01 | 200 | 202 | 200 | 200 | 2,816,000 | 1,000 |
| 2012-01-31 | 199 | 203 | 197 | 201 | 15,859,000 | 1,005 |
| 2012-01-30 | 203 | 204 | 196 | 197 | 12,286,000 | 985 |
| 2012-01-27 | 208 | 208 | 201 | 203 | 19,470,000 | 1,015 |
| 2012-01-26 | 218 | 218 | 209 | 210 | 21,131,000 | 1,050 |
| 2012-01-25 | 226 | 229 | 224 | 227 | 6,171,000 | 1,135 |
| 2012-01-24 | 227 | 228 | 222 | 225 | 4,935,000 | 1,125 |
| 2012-01-23 | 230 | 233 | 225 | 228 | 10,617,000 | 1,140 |
| 2012-01-20 | 219 | 223 | 216 | 222 | 9,347,000 | 1,110 |
| 2012-01-19 | 206 | 212 | 206 | 211 | 3,145,000 | 1,055 |
| 2012-01-18 | 202 | 207 | 200 | 205 | 7,775,000 | 1,025 |
| 2012-01-17 | 206 | 209 | 206 | 207 | 3,698,000 | 1,035 |
| 2012-01-16 | 207 | 209 | 205 | 206 | 3,100,000 | 1,030 |
| 2012-01-13 | 212 | 213 | 207 | 209 | 7,346,000 | 1,045 |
| 2012-01-12 | 219 | 219 | 212 | 213 | 3,292,000 | 1,065 |
| 2012-01-11 | 217 | 220 | 216 | 220 | 1,349,000 | 1,100 |
| 2012-01-10 | 220 | 220 | 216 | 218 | 1,546,000 | 1,090 |
| 2012-01-06 | 220 | 221 | 215 | 219 | 2,400,000 | 1,095 |
| 2012-01-05 | 218 | 221 | 217 | 218 | 1,843,000 | 1,090 |
| 2012-01-04 | 215 | 219 | 213 | 217 | 2,343,000 | 1,085 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株