1. HOME >
  2. 株価時系列 >
  3. 6504 >
  4. 2013年

6504 富士電機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304864954854923,840,0002,460
2013-12-274774824724812,570,0002,405
2013-12-264704774664762,342,0002,380
2013-12-254704714654683,838,0002,340
2013-12-244784794714734,498,0002,365
2013-12-204724784724764,513,0002,380
2013-12-194754784714743,621,0002,370
2013-12-184674724644723,339,0002,360
2013-12-174704734644682,341,0002,340
2013-12-164694704624642,049,0002,320
2013-12-134694764674706,144,0002,350
2013-12-124654734654712,762,0002,355
2013-12-114764764674732,294,0002,365
2013-12-104784794744772,965,0002,385
2013-12-094714794714794,015,0002,395
2013-12-064584664574643,099,0002,320
2013-12-054634684584602,500,0002,300
2013-12-044674724634653,765,0002,325
2013-12-034684764674755,074,0002,375
2013-12-024634674634662,262,0002,330
2013-11-294604644544643,284,0002,320
2013-11-284554624544614,119,0002,305
2013-11-274524574514522,075,0002,260
2013-11-264524574504533,251,0002,265
2013-11-254464564464545,665,0002,270
2013-11-224504514424464,706,0002,230
2013-11-214404504404504,781,0002,250
2013-11-204424434374402,184,0002,200
2013-11-194464464384402,377,0002,200
2013-11-184484524444464,127,0002,230
2013-11-154404454394453,996,0002,225
2013-11-144394404354373,084,0002,185
2013-11-134374394334342,288,0002,170
2013-11-124304394294383,204,0002,190
2013-11-114394404304321,963,0002,160
2013-11-084294374294342,379,0002,170
2013-11-074404404334374,092,0002,185
2013-11-064424464404433,454,0002,215
2013-11-054384474364456,072,0002,225
2013-11-014394404254313,232,0002,155
2013-10-314404454374393,353,0002,195
2013-10-304424484364418,603,0002,205
2013-10-294284444274406,424,0002,200
2013-10-2842643742443511,413,0002,175
2013-10-254174264124207,283,0002,100
2013-10-244154244134223,529,0002,110
2013-10-234264294094124,376,0002,060
2013-10-224334334214272,716,0002,135
2013-10-214324374304352,408,0002,175
2013-10-184294394274325,876,0002,160
2013-10-174204284184276,732,0002,135
2013-10-164094194074164,308,0002,080
2013-10-154154154114123,206,0002,060
2013-10-114104154074146,798,0002,070
2013-10-104064094024094,406,0002,045
2013-10-093954083934073,258,0002,035
2013-10-083843993843973,367,0001,985
2013-10-073963983883883,655,0001,940
2013-10-043984033943976,951,0001,985
2013-10-033944063904024,937,0002,010
2013-10-024004033893933,347,0001,965
2013-10-014034053994002,706,0002,000
2013-09-304034063994002,045,0002,000
2013-09-274084084034082,506,0002,040
2013-09-263974083934082,234,0002,040
2013-09-254044053984001,982,0002,000
2013-09-244094093994062,591,0002,030
2013-09-204054084024083,539,0002,040
2013-09-193994033984033,129,0002,015
2013-09-183954063953974,521,0001,985
2013-09-173923953883933,256,0001,965
2013-09-133833913823914,488,0001,955
2013-09-123903913843852,256,0001,925
2013-09-113953953893912,185,0001,955
2013-09-103833933813913,993,0001,955
2013-09-093843853773822,278,0001,910
2013-09-063803813713742,252,0001,870
2013-09-053853863773812,419,0001,905
2013-09-043813823743823,527,0001,910
2013-09-033723793723792,887,0001,895
2013-09-023653683623662,246,0001,830
2013-08-303693723613633,846,0001,815
2013-08-293683733653683,346,0001,840
2013-08-283683723633653,662,0001,825
2013-08-273803833783802,910,0001,900
2013-08-263853883823883,768,0001,940
2013-08-233783823753802,953,0001,900
2013-08-223673723653712,407,0001,855
2013-08-213703763663713,274,0001,855
2013-08-203743873703734,984,0001,865
2013-08-193773783673764,324,0001,880
2013-08-163683823683765,220,0001,880
2013-08-153723803723732,791,0001,865
2013-08-143803813713802,955,0001,900
2013-08-133653723633722,624,0001,860
2013-08-123573653553582,880,0001,790
2013-08-093633663543564,411,0001,780
2013-08-083653733603623,251,0001,810
2013-08-073803803673684,229,0001,840
2013-08-063853893793883,411,0001,940
2013-08-053893973853863,336,0001,930
2013-08-023823913813916,097,0001,955
2013-08-013683783673783,752,0001,890
2013-07-313673813663676,464,0001,835
2013-07-303623723623705,120,0001,850
2013-07-293803803633637,148,0001,815
2013-07-2638539337337915,678,0001,895
2013-07-253783783693724,905,0001,860
2013-07-243743763683753,000,0001,875
2013-07-233803833753783,130,0001,890
2013-07-223773843743815,132,0001,905
2013-07-193763793673715,711,0001,855
2013-07-183753753713743,327,0001,870
2013-07-173763783743763,309,0001,880
2013-07-163823853753784,093,0001,890
2013-07-123753823753784,398,0001,890
2013-07-113703783703783,128,0001,890
2013-07-103753803713763,591,0001,880
2013-07-093753783693772,484,0001,885
2013-07-083783793703702,128,0001,850
2013-07-053683743673742,673,0001,870
2013-07-043673693603642,525,0001,820
2013-07-033693733663672,812,0001,835
2013-07-023623693593694,612,0001,845
2013-07-013513643433625,762,0001,810
2013-06-283353523353507,503,0001,750
2013-06-273203293133294,489,0001,645
2013-06-263263303153174,616,0001,585
2013-06-253163283133184,432,0001,590
2013-06-243323363203214,038,0001,605
2013-06-213253343163307,819,0001,650
2013-06-203343433333385,214,0001,690
2013-06-193443443343394,038,0001,695
2013-06-183343433333362,681,0001,680
2013-06-173273353243352,850,0001,675
2013-06-143323403273317,843,0001,655
2013-06-133243313153186,793,0001,590
2013-06-123193383173324,461,0001,660
2013-06-113293303193243,871,0001,620
2013-06-103193303193302,995,0001,650
2013-06-073063163003094,923,0001,545
2013-06-063093313093197,283,0001,595
2013-06-053303333133146,218,0001,570
2013-06-043153333113316,073,0001,655
2013-06-033333343233234,727,0001,615
2013-05-313473503373375,022,0001,685
2013-05-303423523403425,651,0001,710
2013-05-293553573473504,225,0001,750
2013-05-283413553373514,656,0001,755
2013-05-273453603443464,531,0001,730
2013-05-243663743423569,922,0001,780
2013-05-233894013603609,703,0001,800
2013-05-223903933843863,144,0001,930
2013-05-213853943823883,448,0001,940
2013-05-203873913843893,837,0001,945
2013-05-173753833683814,816,0001,905
2013-05-163883893763834,846,0001,915
2013-05-153813903803875,218,0001,935
2013-05-143793833733734,163,0001,865
2013-05-133753843743756,403,0001,875
2013-05-103603703583697,872,0001,845
2013-05-093553583503503,888,0001,750
2013-05-083493593483558,967,0001,775
2013-05-073393493363479,426,0001,735
2013-05-023273333253263,471,0001,630
2013-05-013323343283312,650,0001,655
2013-04-303233353193338,120,0001,665
2013-04-2633133331031710,828,0001,585
2013-04-253333423333425,772,0001,710
2013-04-243383403313324,671,0001,660
2013-04-233373403323375,325,0001,685
2013-04-223343383333363,807,0001,680
2013-04-193193323163297,050,0001,645
2013-04-183253263183206,031,0001,600
2013-04-173183263153256,876,0001,625
2013-04-163083223023159,107,0001,575
2013-04-1529931429831111,130,0001,555
2013-04-123033032952985,229,0001,490
2013-04-112983032943007,632,0001,500
2013-04-102912982912985,975,0001,490
2013-04-092942952902936,445,0001,465
2013-04-082892942872946,012,0001,470
2013-04-052922932832856,725,0001,425
2013-04-042662862642867,067,0001,430
2013-04-032732752682734,771,0001,365
2013-04-022622772512727,498,0001,360
2013-04-012702722622623,698,0001,310
2013-03-292732752712742,491,0001,370
2013-03-282812812732752,682,0001,375
2013-03-272802832792802,151,0001,400
2013-03-262812842792802,715,0001,400
2013-03-252772882772866,316,0001,430
2013-03-222802802752753,616,0001,375
2013-03-212892922832844,664,0001,420
2013-03-192842872832844,071,0001,420
2013-03-182782852782786,061,0001,390
2013-03-152732862732829,729,0001,410
2013-03-142702702662702,143,0001,350
2013-03-132662722662683,276,0001,340
2013-03-122732782652676,118,0001,335
2013-03-112672712662694,525,0001,345
2013-03-082632662622658,061,0001,325
2013-03-072682682612623,420,0001,310
2013-03-062632662612663,407,0001,330
2013-03-052652652592604,545,0001,300
2013-03-042702712652664,384,0001,330
2013-03-012632682612684,988,0001,340
2013-02-282602662602654,850,0001,325
2013-02-272592602532573,550,0001,285
2013-02-262562622552597,106,0001,295
2013-02-252632662612647,345,0001,320
2013-02-222502562472555,340,0001,275
2013-02-212542582502514,763,0001,255
2013-02-202562602542564,422,0001,280
2013-02-192492562472534,434,0001,265
2013-02-182482532472503,809,0001,250
2013-02-152502502402485,083,0001,240
2013-02-142542562472538,487,0001,265
2013-02-132562572512556,353,0001,275
2013-02-122682692602617,642,0001,305
2013-02-0826226825926310,758,0001,315
2013-02-0725526525526313,718,0001,315
2013-02-0625026225025514,844,0001,275
2013-02-0523324923224315,231,0001,215
2013-02-042302382272339,213,0001,165
2013-02-0121823121722915,257,0001,145
2013-01-312122142102144,332,0001,070
2013-01-302102142102134,992,0001,065
2013-01-292132152112124,027,0001,060
2013-01-282152162122142,383,0001,070
2013-01-252142152122153,794,0001,075
2013-01-242052132052104,760,0001,050
2013-01-232092102062074,921,0001,035
2013-01-222152172122144,645,0001,070
2013-01-212172172112134,010,0001,065
2013-01-182122152112145,299,0001,070
2013-01-172092122032084,740,0001,040
2013-01-162132132072084,331,0001,040
2013-01-152142152112134,057,0001,065
2013-01-112122132092104,958,0001,050
2013-01-102092122082105,790,0001,050
2013-01-0920720920320710,589,0001,035
2013-01-082152152102113,967,0001,055
2013-01-072202202132154,586,0001,075
2013-01-042222222172184,821,0001,090

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