6504 富士電機(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	491	492	483	484	3,162,000	2,420
2014-12-29	496	499	488	493	2,261,000	2,465
2014-12-26	492	495	490	494	2,524,000	2,470
2014-12-25	493	494	489	491	1,986,000	2,455
2014-12-24	496	499	495	496	2,107,000	2,480
2014-12-22	495	497	490	493	2,549,000	2,465
2014-12-19	488	493	485	492	3,759,000	2,460
2014-12-18	489	490	474	478	4,866,000	2,390
2014-12-17	465	477	465	475	4,324,000	2,375
2014-12-16	475	480	467	469	3,810,000	2,345
2014-12-15	488	490	481	481	3,983,000	2,405
2014-12-12	493	503	492	496	5,342,000	2,480
2014-12-11	487	498	481	496	4,023,000	2,480
2014-12-10	509	511	495	498	3,903,000	2,490
2014-12-09	512	519	512	514	2,601,000	2,570
2014-12-08	521	525	519	521	2,561,000	2,605
2014-12-05	515	520	510	518	2,401,000	2,590
2014-12-04	524	526	518	519	2,132,000	2,595
2014-12-03	527	531	520	520	3,508,000	2,600
2014-12-02	520	527	519	524	2,611,000	2,620
2014-12-01	523	525	520	524	2,117,000	2,620
2014-11-28	519	523	517	521	3,318,000	2,605
2014-11-27	518	519	514	515	2,859,000	2,575
2014-11-26	511	520	509	519	4,167,000	2,595
2014-11-25	518	518	510	512	4,028,000	2,560
2014-11-21	517	518	506	515	4,061,000	2,575
2014-11-20	512	518	509	516	5,136,000	2,580
2014-11-19	494	506	494	504	4,965,000	2,520
2014-11-18	496	498	489	495	3,982,000	2,475
2014-11-17	507	508	488	490	5,736,000	2,450
2014-11-14	508	508	496	505	5,922,000	2,525
2014-11-13	500	506	496	500	7,813,000	2,500
2014-11-12	490	495	484	485	4,414,000	2,425
2014-11-11	486	489	481	487	3,874,000	2,435
2014-11-10	480	486	478	483	3,407,000	2,415
2014-11-07	494	497	485	488	5,536,000	2,440
2014-11-06	499	505	489	495	5,567,000	2,475
2014-11-05	496	501	491	500	6,565,000	2,500
2014-11-04	518	518	498	500	11,381,000	2,500
2014-10-31	481	485	467	479	8,688,000	2,395
2014-10-30	469	479	469	474	5,646,000	2,370
2014-10-29	468	474	465	470	3,895,000	2,350
2014-10-28	469	474	460	462	5,257,000	2,310
2014-10-27	469	469	461	465	6,517,000	2,325
2014-10-24	453	457	450	454	5,266,000	2,270
2014-10-23	442	450	438	445	4,291,000	2,225
2014-10-22	438	444	436	444	4,697,000	2,220
2014-10-21	436	438	427	431	5,392,000	2,155
2014-10-20	436	437	431	436	5,348,000	2,180
2014-10-17	428	432	421	423	7,879,000	2,115
2014-10-16	430	433	426	428	6,107,000	2,140
2014-10-15	441	446	432	445	7,524,000	2,225
2014-10-14	442	451	437	439	5,412,000	2,195
2014-10-10	454	457	447	454	6,593,000	2,270
2014-10-09	473	474	462	465	5,367,000	2,325
2014-10-08	475	478	471	473	4,683,000	2,365
2014-10-07	497	499	484	485	4,753,000	2,425
2014-10-06	502	506	497	500	3,442,000	2,500
2014-10-03	492	502	490	496	3,696,000	2,480
2014-10-02	510	510	491	494	4,496,000	2,470
2014-10-01	534	534	516	517	3,127,000	2,585
2014-09-30	541	543	527	531	2,881,000	2,655
2014-09-29	535	540	533	537	1,322,000	2,685
2014-09-26	526	532	526	531	1,573,000	2,655
2014-09-25	527	535	527	535	2,014,000	2,675
2014-09-24	522	527	521	523	1,719,000	2,615
2014-09-22	528	530	524	528	1,427,000	2,640
2014-09-19	527	531	524	528	3,794,000	2,640
2014-09-18	527	528	524	526	2,410,000	2,630
2014-09-17	527	529	524	524	1,451,000	2,620
2014-09-16	533	533	524	527	2,707,000	2,635
2014-09-12	534	538	527	533	5,499,000	2,665
2014-09-11	545	546	535	538	2,705,000	2,690
2014-09-10	538	544	535	542	4,034,000	2,710
2014-09-09	533	547	532	543	3,813,000	2,715
2014-09-08	533	537	530	531	2,286,000	2,655
2014-09-05	530	537	527	530	3,990,000	2,650
2014-09-04	517	527	516	526	3,795,000	2,630
2014-09-03	522	522	514	517	2,419,000	2,585
2014-09-02	511	523	510	520	2,457,000	2,600
2014-09-01	507	510	505	508	1,356,000	2,540
2014-08-29	505	509	503	503	1,525,000	2,515
2014-08-28	507	511	506	509	1,260,000	2,545
2014-08-27	507	514	507	510	2,112,000	2,550
2014-08-26	511	513	507	510	1,484,000	2,550
2014-08-25	508	511	503	510	2,085,000	2,550
2014-08-22	511	512	503	505	2,474,000	2,525
2014-08-21	511	512	507	510	1,748,000	2,550
2014-08-20	516	517	508	509	1,922,000	2,545
2014-08-19	509	519	507	511	3,509,000	2,555
2014-08-18	506	506	500	503	1,693,000	2,515
2014-08-15	509	511	503	504	2,541,000	2,520
2014-08-14	513	515	507	511	2,999,000	2,555
2014-08-13	504	513	504	512	2,196,000	2,560
2014-08-12	508	510	504	509	3,351,000	2,545
2014-08-11	494	503	490	501	4,301,000	2,505
2014-08-08	495	497	482	484	4,636,000	2,420
2014-08-07	501	501	490	499	3,305,000	2,495
2014-08-06	508	510	499	501	2,809,000	2,505
2014-08-05	524	526	508	510	3,615,000	2,550
2014-08-04	522	530	521	523	2,338,000	2,615
2014-08-01	527	533	525	526	3,598,000	2,630
2014-07-31	523	549	523	536	7,247,000	2,680
2014-07-30	508	517	506	515	2,726,000	2,575
2014-07-29	510	511	506	509	1,575,000	2,545
2014-07-28	511	514	509	512	1,462,000	2,560
2014-07-25	508	510	505	510	2,549,000	2,550
2014-07-24	507	508	503	504	2,730,000	2,520
2014-07-23	503	508	500	505	2,471,000	2,525
2014-07-22	500	508	499	505	1,953,000	2,525
2014-07-18	495	498	493	496	1,955,000	2,480
2014-07-17	504	508	502	505	2,158,000	2,525
2014-07-16	507	510	503	504	1,721,000	2,520
2014-07-15	509	512	508	510	1,818,000	2,550
2014-07-14	504	511	502	511	2,361,000	2,555
2014-07-11	505	510	504	505	3,938,000	2,525
2014-07-10	509	512	506	506	2,481,000	2,530
2014-07-09	505	512	505	508	2,028,000	2,540
2014-07-08	507	515	504	513	3,379,000	2,565
2014-07-07	511	514	509	511	1,992,000	2,555
2014-07-04	509	510	505	510	2,212,000	2,550
2014-07-03	507	510	503	505	3,004,000	2,525
2014-07-02	499	506	498	503	4,498,000	2,515
2014-07-01	482	498	480	497	7,153,000	2,485
2014-06-30	473	480	469	480	2,610,000	2,400
2014-06-27	479	479	467	471	2,552,000	2,355
2014-06-26	479	483	477	478	2,094,000	2,390
2014-06-25	482	483	477	479	2,039,000	2,395
2014-06-24	481	488	476	484	2,915,000	2,420
2014-06-23	483	485	479	483	2,501,000	2,415
2014-06-20	488	489	479	483	4,134,000	2,415
2014-06-19	485	494	484	489	4,877,000	2,445
2014-06-18	470	486	470	482	4,207,000	2,410
2014-06-17	471	473	464	470	3,001,000	2,350
2014-06-16	470	474	468	470	1,854,000	2,350
2014-06-13	468	471	462	470	4,550,000	2,350
2014-06-12	473	479	467	474	4,799,000	2,370
2014-06-11	470	473	468	472	2,980,000	2,360
2014-06-10	475	475	470	471	3,696,000	2,355
2014-06-09	475	476	467	472	3,515,000	2,360
2014-06-06	462	465	459	465	2,190,000	2,325
2014-06-05	463	465	452	458	2,994,000	2,290
2014-06-04	463	464	458	463	2,220,000	2,315
2014-06-03	463	463	457	459	2,711,000	2,295
2014-06-02	450	459	450	455	3,119,000	2,275
2014-05-30	452	454	447	447	2,811,000	2,235
2014-05-29	441	450	440	448	2,670,000	2,240
2014-05-28	448	456	443	446	3,468,000	2,230
2014-05-27	445	451	445	448	2,654,000	2,240
2014-05-26	438	444	436	443	2,985,000	2,215
2014-05-23	429	433	427	431	2,631,000	2,155
2014-05-22	426	429	421	428	3,694,000	2,140
2014-05-21	422	424	416	423	2,400,000	2,115
2014-05-20	431	431	417	422	4,319,000	2,110
2014-05-19	438	438	427	430	3,291,000	2,150
2014-05-16	444	444	433	438	2,777,000	2,190
2014-05-15	450	453	444	451	2,087,000	2,255
2014-05-14	452	458	452	455	1,863,000	2,275
2014-05-13	458	458	450	455	1,816,000	2,275
2014-05-12	457	458	447	448	2,035,000	2,240
2014-05-09	450	463	450	458	2,959,000	2,290
2014-05-08	456	459	454	457	2,706,000	2,285
2014-05-07	460	463	452	453	4,686,000	2,265
2014-05-02	466	469	464	468	2,446,000	2,340
2014-05-01	467	472	465	472	3,895,000	2,360
2014-04-30	469	473	461	463	4,593,000	2,315
2014-04-28	467	471	461	465	5,809,000	2,325
2014-04-25	459	476	458	472	9,286,000	2,360
2014-04-24	436	438	430	434	2,689,000	2,170
2014-04-23	439	445	434	436	3,533,000	2,180
2014-04-22	437	439	431	431	1,706,000	2,155
2014-04-21	440	443	438	439	1,545,000	2,195
2014-04-18	434	439	433	438	1,687,000	2,190
2014-04-17	430	433	423	430	3,410,000	2,150
2014-04-16	422	429	419	429	2,638,000	2,145
2014-04-15	422	423	417	418	2,487,000	2,090
2014-04-14	415	420	415	416	3,019,000	2,080
2014-04-11	416	422	413	415	6,682,000	2,075
2014-04-10	438	439	429	431	3,205,000	2,155
2014-04-09	438	438	427	432	4,400,000	2,160
2014-04-08	448	453	444	445	2,890,000	2,225
2014-04-07	452	455	450	452	2,110,000	2,260
2014-04-04	465	467	431	460	4,074,000	2,300
2014-04-03	474	480	470	471	4,684,000	2,355
2014-04-02	463	474	462	468	3,428,000	2,340
2014-04-01	463	465	455	459	3,237,000	2,295
2014-03-31	459	462	449	461	2,809,000	2,305
2014-03-28	446	452	439	452	2,739,000	2,260
2014-03-27	441	452	438	450	4,120,000	2,250
2014-03-26	444	447	439	445	3,398,000	2,225
2014-03-25	440	448	436	442	2,501,000	2,210
2014-03-24	427	445	426	442	3,231,000	2,210
2014-03-20	440	441	427	430	4,062,000	2,150
2014-03-19	444	446	430	436	3,231,000	2,180
2014-03-18	446	450	442	443	2,011,000	2,215
2014-03-17	436	443	435	437	2,501,000	2,185
2014-03-14	448	451	438	440	5,086,000	2,200
2014-03-13	460	470	458	463	3,464,000	2,315
2014-03-12	469	470	463	465	2,797,000	2,325
2014-03-11	476	480	472	477	2,193,000	2,385
2014-03-10	472	478	470	475	2,680,000	2,375
2014-03-07	472	478	466	476	4,723,000	2,380
2014-03-06	458	468	456	466	2,898,000	2,330
2014-03-05	465	467	454	458	7,505,000	2,290
2014-03-04	451	464	450	460	2,632,000	2,300
2014-03-03	456	458	446	456	4,566,000	2,280
2014-02-28	469	479	463	466	6,050,000	2,330
2014-02-27	450	472	449	467	9,500,000	2,335
2014-02-26	442	452	439	448	3,753,000	2,240
2014-02-25	446	450	442	446	3,305,000	2,230
2014-02-24	443	448	434	440	3,271,000	2,200
2014-02-21	438	444	436	441	2,957,000	2,205
2014-02-20	448	449	429	432	4,758,000	2,160
2014-02-19	443	455	442	453	5,748,000	2,265
2014-02-18	421	444	421	441	6,708,000	2,205
2014-02-17	436	438	428	437	2,878,000	2,185
2014-02-14	439	445	426	432	6,109,000	2,160
2014-02-13	437	448	434	442	6,255,000	2,210
2014-02-12	443	444	432	433	3,551,000	2,165
2014-02-10	434	439	430	439	3,872,000	2,195
2014-02-07	426	428	418	423	2,508,000	2,115
2014-02-06	420	422	412	414	3,053,000	2,070
2014-02-05	417	421	407	415	5,837,000	2,075
2014-02-04	411	419	406	407	6,112,000	2,035
2014-02-03	449	449	430	431	5,908,000	2,155
2014-01-31	477	479	442	449	7,283,000	2,245
2014-01-30	481	485	467	473	4,534,000	2,365
2014-01-29	497	500	494	499	2,190,000	2,495
2014-01-28	488	497	485	485	3,429,000	2,425
2014-01-27	480	493	478	489	6,114,000	2,445
2014-01-24	504	507	493	498	5,472,000	2,490
2014-01-23	511	519	510	515	5,423,000	2,575
2014-01-22	506	512	501	509	3,968,000	2,545
2014-01-21	510	512	506	506	1,849,000	2,530
2014-01-20	512	512	506	509	1,637,000	2,545
2014-01-17	503	511	503	509	2,444,000	2,545
2014-01-16	514	517	505	506	3,689,000	2,530
2014-01-15	502	514	501	513	4,065,000	2,565
2014-01-14	491	499	488	494	4,728,000	2,470
2014-01-10	499	506	496	504	4,068,000	2,520
2014-01-09	507	507	501	505	3,490,000	2,525
2014-01-08	490	507	490	507	3,592,000	2,535
2014-01-07	490	492	483	485	3,263,000	2,425
2014-01-06	493	497	489	494	4,016,000	2,470

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31