1. HOME >
  2. 株価時系列 >
  3. 6504 >
  4. 2012年

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
2012-12-282112122102113,262,0001,055
2012-12-272092122082084,607,0001,040
2012-12-262022052012053,797,0001,025
2012-12-251982001981992,420,000995
2012-12-212002011931953,679,000975
2012-12-201982001951984,588,000990
2012-12-191972011961994,730,000995
2012-12-181941971941953,070,000975
2012-12-172012011921924,743,000960
2012-12-141901941881926,504,000960
2012-12-131861921861904,034,000950
2012-12-121821851811843,526,000920
2012-12-111851851801813,444,000905
2012-12-101841851821832,066,000915
2012-12-071801831801813,410,000905
2012-12-061781811771802,606,000900
2012-12-051751771731762,293,000880
2012-12-041771771741752,318,000875
2012-12-031781791751784,282,000890
2012-11-301761781741763,698,000880
2012-11-291711761701754,353,000875
2012-11-281701711681683,389,000840
2012-11-271751771691705,937,000850
2012-11-261731761721755,028,000875
2012-11-221681701671702,932,000850
2012-11-211691701651674,257,000835
2012-11-201701711681691,476,000845
2012-11-191691711681694,858,000845
2012-11-161611651591656,918,000825
2012-11-151551591541593,600,000795
2012-11-14153154152153878,000765
2012-11-131551561511544,054,000770
2012-11-121571581551553,855,000775
2012-11-091551581551572,591,000785
2012-11-081541581541574,994,000785
2012-11-071611611551569,282,000780
2012-11-061611611601611,761,000805
2012-11-051601631601623,997,000810
2012-11-021631631611623,736,000810
2012-11-011611621581604,285,000800
2012-10-311601631591622,740,000810
2012-10-301601621581593,578,000795
2012-10-291601621591602,440,000800
2012-10-261681681601618,686,000805
2012-10-251671751651746,276,000870
2012-10-241671691661673,795,000835
2012-10-231721721691713,880,000855
2012-10-221631701631693,306,000845
2012-10-191661691651673,353,000835
2012-10-181661681641684,133,000840
2012-10-171661671631644,228,000820
2012-10-161641651621643,517,000820
2012-10-151621641601633,181,000815
2012-10-121601621581614,854,000805
2012-10-111551581541564,629,000780
2012-10-101551581531564,120,000780
2012-10-091611621571573,060,000785
2012-10-051601611571603,682,000800
2012-10-041561611551576,794,000785
2012-10-031551571541543,742,000770
2012-10-021591601541553,969,000775
2012-10-011561581541564,333,000780
2012-09-281661661591596,914,000795
2012-09-271641671631664,230,000830
2012-09-261721731651673,942,000835
2012-09-251721761711744,345,000870
2012-09-241721731701711,707,000855
2012-09-211741761701725,103,000860
2012-09-201781791721759,217,000875
2012-09-191801831771825,314,000910
2012-09-181791841761825,400,000910
2012-09-141751821731788,745,000890
2012-09-131641691631674,289,000835
2012-09-121671671641645,666,000820
2012-09-111671691651663,988,000830
2012-09-101661681651672,282,000835
2012-09-071631681621675,467,000835
2012-09-061571601551584,030,000790
2012-09-051591591541541,891,000770
2012-09-041621621581593,706,000795
2012-09-031571651561605,610,000800
2012-08-311601621551553,819,000775
2012-08-301661671611622,327,000810
2012-08-291641671641661,512,000830
2012-08-281701711641653,442,000825
2012-08-271721721681702,458,000850
2012-08-241741751701704,673,000850
2012-08-231781801741793,756,000895
2012-08-221831841771803,955,000900
2012-08-211831851821841,686,000920
2012-08-201841841801832,227,000915
2012-08-171811831811832,000,000915
2012-08-161781811781812,102,000905
2012-08-151801801751772,028,000885
2012-08-141771811761803,864,000900
2012-08-13176177175176845,000880
2012-08-101751771741752,654,000875
2012-08-091731761721753,265,000875
2012-08-081751771731744,029,000870
2012-08-071681741671742,632,000870
2012-08-061721741701712,818,000855
2012-08-031721721641674,872,000835
2012-08-021731751711742,073,000870
2012-08-011731741711722,964,000860
2012-07-311711751691744,224,000870
2012-07-301691721691713,765,000855
2012-07-271631721621666,744,000830
2012-07-261551591541572,521,000785
2012-07-251581591541554,510,000775
2012-07-241571641551624,106,000810
2012-07-231631641591612,906,000805
2012-07-201671701651664,234,000830
2012-07-191681711661664,449,000830
2012-07-181711721671683,266,000840
2012-07-171741751711722,870,000860
2012-07-131721771721753,054,000875
2012-07-121771781731732,457,000865
2012-07-111761791761783,237,000890
2012-07-101831851781795,038,000895
2012-07-091871871831834,694,000915
2012-07-061941971891923,952,000960
2012-07-051911941911941,314,000970
2012-07-041921941911922,070,000960
2012-07-031921951901913,617,000955
2012-07-021941951921921,653,000960
2012-06-291861941861933,256,000965
2012-06-281891901881902,521,000950
2012-06-271851901831893,993,000945
2012-06-261881891841862,433,000930
2012-06-251911921871871,366,000935
2012-06-221831901831882,579,000940
2012-06-211871891841864,192,000930
2012-06-201861881861864,201,000930
2012-06-191851861831853,300,000925
2012-06-181891901861882,968,000940
2012-06-151851861831852,497,000925
2012-06-141821851801834,454,000915
2012-06-131841871831853,056,000925
2012-06-121811851801832,859,000915
2012-06-111821861811843,339,000920
2012-06-081831831781785,054,000890
2012-06-071831841801823,560,000910
2012-06-061751821741813,950,000905
2012-06-051691751691743,324,000870
2012-06-041681701671692,545,000845
2012-06-011791811731742,929,000870
2012-05-311771821761823,161,000910
2012-05-301821831761804,532,000900
2012-05-291801841781842,536,000920
2012-05-281821831791802,924,000900
2012-05-251861861811822,485,000910
2012-05-241851881801844,232,000920
2012-05-231871881821835,461,000915
2012-05-221901911871884,317,000940
2012-05-211861891851874,778,000935
2012-05-181921921841866,925,000930
2012-05-171891991891974,711,000985
2012-05-161941981891915,361,000955
2012-05-151951951901947,544,000970
2012-05-141972001951974,280,000985
2012-05-112022051961987,012,000990
2012-05-102022042002027,250,0001,010
2012-05-092092112052064,836,0001,030
2012-05-082132142092094,622,0001,045
2012-05-072092122092113,430,0001,055
2012-05-022142172122155,595,0001,075
2012-05-012102142102102,850,0001,050
2012-04-272152192142148,195,0001,070
2012-04-262092132082107,978,0001,050
2012-04-252072082042063,834,0001,030
2012-04-242032052032042,583,0001,020
2012-04-232092102042064,446,0001,030
2012-04-202062082042083,226,0001,040
2012-04-192052082032065,532,0001,030
2012-04-182042072042063,780,0001,030
2012-04-172012032002012,493,0001,005
2012-04-162032031992014,741,0001,005
2012-04-132092112032049,223,0001,020
2012-04-122012062002039,288,0001,015
2012-04-111982011981995,586,000995
2012-04-102042052002025,490,0001,010
2012-04-092052062032032,220,0001,015
2012-04-062082092062073,302,0001,035
2012-04-052082112062094,268,0001,045
2012-04-042172182102103,486,0001,050
2012-04-032202202162174,946,0001,085
2012-04-022182202162195,646,0001,095
2012-03-302202212182184,258,0001,090
2012-03-292182202152194,590,0001,095
2012-03-282152202132185,909,0001,090
2012-03-272142162132155,028,0001,075
2012-03-262142162122124,496,0001,060
2012-03-2322322421321412,818,0001,070
2012-03-2221122021121619,857,0001,080
2012-03-212092112082105,847,0001,050
2012-03-192082092072092,718,0001,045
2012-03-162072082052074,886,0001,035
2012-03-152052082042077,717,0001,035
2012-03-142082102052056,511,0001,025
2012-03-132112112042058,852,0001,025
2012-03-122112122082082,475,0001,040
2012-03-092112122082086,949,0001,040
2012-03-082062082062062,302,0001,030
2012-03-072022052012053,765,0001,025
2012-03-062072092032044,845,0001,020
2012-03-052092112062073,444,0001,035
2012-03-022102112072114,921,0001,055
2012-03-012102142062097,493,0001,045
2012-02-2921622020921116,629,0001,055
2012-02-282212222182215,131,0001,105
2012-02-272242262222236,981,0001,115
2012-02-242212232192213,443,0001,105
2012-02-232192212162205,054,0001,100
2012-02-222142192132186,158,0001,090
2012-02-212132162132143,972,0001,070
2012-02-202152162122133,658,0001,065
2012-02-172142142112134,120,0001,065
2012-02-162102122082106,621,0001,050
2012-02-152062122052117,436,0001,055
2012-02-142062072032053,053,0001,025
2012-02-132042052022052,274,0001,025
2012-02-102082082032053,416,0001,025
2012-02-092062082062072,665,0001,035
2012-02-082072092062082,799,0001,040
2012-02-072052092042087,134,0001,040
2012-02-062062062032043,011,0001,020
2012-02-032022042012023,532,0001,010
2012-02-022002041992045,398,0001,020
2012-02-012002022002002,816,0001,000
2012-01-3119920319720115,859,0001,005
2012-01-3020320419619712,286,000985
2012-01-2720820820120319,470,0001,015
2012-01-2621821820921021,131,0001,050
2012-01-252262292242276,171,0001,135
2012-01-242272282222254,935,0001,125
2012-01-2323023322522810,617,0001,140
2012-01-202192232162229,347,0001,110
2012-01-192062122062113,145,0001,055
2012-01-182022072002057,775,0001,025
2012-01-172062092062073,698,0001,035
2012-01-162072092052063,100,0001,030
2012-01-132122132072097,346,0001,045
2012-01-122192192122133,292,0001,065
2012-01-112172202162201,349,0001,100
2012-01-102202202162181,546,0001,090
2012-01-062202212152192,400,0001,095
2012-01-052182212172181,843,0001,090
2012-01-042152192132172,343,0001,085

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