6504 富士電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 515 | 521 | 511 | 511 | 1,721,000 | 2,555 |
| 2015-12-29 | 515 | 516 | 506 | 513 | 1,811,000 | 2,565 |
| 2015-12-28 | 504 | 516 | 503 | 514 | 1,984,000 | 2,570 |
| 2015-12-25 | 515 | 516 | 500 | 502 | 2,926,000 | 2,510 |
| 2015-12-24 | 521 | 526 | 513 | 515 | 1,583,000 | 2,575 |
| 2015-12-22 | 518 | 520 | 513 | 517 | 1,479,000 | 2,585 |
| 2015-12-21 | 514 | 518 | 508 | 516 | 2,701,000 | 2,580 |
| 2015-12-18 | 533 | 541 | 519 | 521 | 3,871,000 | 2,605 |
| 2015-12-17 | 538 | 540 | 532 | 535 | 2,537,000 | 2,675 |
| 2015-12-16 | 524 | 533 | 524 | 529 | 3,230,000 | 2,645 |
| 2015-12-15 | 524 | 526 | 514 | 514 | 2,190,000 | 2,570 |
| 2015-12-14 | 518 | 527 | 514 | 524 | 2,001,000 | 2,620 |
| 2015-12-11 | 518 | 536 | 518 | 533 | 3,945,000 | 2,665 |
| 2015-12-10 | 530 | 536 | 528 | 528 | 1,981,000 | 2,640 |
| 2015-12-09 | 527 | 543 | 522 | 533 | 3,580,000 | 2,665 |
| 2015-12-08 | 554 | 555 | 541 | 543 | 2,066,000 | 2,715 |
| 2015-12-07 | 554 | 559 | 554 | 556 | 1,080,000 | 2,780 |
| 2015-12-04 | 552 | 554 | 546 | 549 | 2,369,000 | 2,745 |
| 2015-12-03 | 561 | 563 | 558 | 562 | 1,370,000 | 2,810 |
| 2015-12-02 | 569 | 569 | 562 | 562 | 1,813,000 | 2,810 |
| 2015-12-01 | 566 | 575 | 566 | 573 | 2,937,000 | 2,865 |
| 2015-11-30 | 559 | 567 | 558 | 567 | 3,544,000 | 2,835 |
| 2015-11-27 | 560 | 561 | 555 | 559 | 1,817,000 | 2,795 |
| 2015-11-26 | 559 | 562 | 557 | 558 | 1,521,000 | 2,790 |
| 2015-11-25 | 558 | 561 | 554 | 557 | 2,532,000 | 2,785 |
| 2015-11-24 | 560 | 562 | 544 | 557 | 5,682,000 | 2,785 |
| 2015-11-20 | 559 | 570 | 557 | 570 | 3,063,000 | 2,850 |
| 2015-11-19 | 563 | 564 | 559 | 562 | 2,794,000 | 2,810 |
| 2015-11-18 | 566 | 569 | 556 | 556 | 2,132,000 | 2,780 |
| 2015-11-17 | 560 | 567 | 557 | 564 | 3,336,000 | 2,820 |
| 2015-11-16 | 553 | 560 | 552 | 556 | 1,826,000 | 2,780 |
| 2015-11-13 | 555 | 561 | 549 | 560 | 3,540,000 | 2,800 |
| 2015-11-12 | 556 | 563 | 555 | 560 | 1,802,000 | 2,800 |
| 2015-11-11 | 559 | 564 | 554 | 562 | 3,329,000 | 2,810 |
| 2015-11-10 | 553 | 562 | 549 | 560 | 3,405,000 | 2,800 |
| 2015-11-09 | 544 | 557 | 544 | 557 | 4,191,000 | 2,785 |
| 2015-11-06 | 538 | 543 | 536 | 539 | 2,457,000 | 2,695 |
| 2015-11-05 | 536 | 540 | 534 | 537 | 3,359,000 | 2,685 |
| 2015-11-04 | 538 | 545 | 533 | 538 | 6,153,000 | 2,690 |
| 2015-11-02 | 537 | 544 | 530 | 532 | 3,482,000 | 2,660 |
| 2015-10-30 | 532 | 545 | 522 | 543 | 7,651,000 | 2,715 |
| 2015-10-29 | 519 | 524 | 509 | 514 | 5,410,000 | 2,570 |
| 2015-10-28 | 512 | 517 | 508 | 512 | 2,940,000 | 2,560 |
| 2015-10-27 | 528 | 536 | 512 | 512 | 3,230,000 | 2,560 |
| 2015-10-26 | 524 | 530 | 521 | 523 | 2,823,000 | 2,615 |
| 2015-10-23 | 522 | 524 | 516 | 517 | 2,719,000 | 2,585 |
| 2015-10-22 | 509 | 520 | 508 | 512 | 2,108,000 | 2,560 |
| 2015-10-21 | 497 | 516 | 495 | 514 | 2,746,000 | 2,570 |
| 2015-10-20 | 500 | 503 | 492 | 499 | 1,686,000 | 2,495 |
| 2015-10-19 | 496 | 505 | 487 | 497 | 3,938,000 | 2,485 |
| 2015-10-16 | 494 | 501 | 492 | 497 | 2,513,000 | 2,485 |
| 2015-10-15 | 477 | 490 | 474 | 486 | 2,523,000 | 2,430 |
| 2015-10-14 | 490 | 490 | 481 | 484 | 2,396,000 | 2,420 |
| 2015-10-13 | 498 | 503 | 493 | 494 | 2,867,000 | 2,470 |
| 2015-10-09 | 491 | 505 | 491 | 505 | 3,432,000 | 2,525 |
| 2015-10-08 | 482 | 490 | 479 | 485 | 2,343,000 | 2,425 |
| 2015-10-07 | 474 | 486 | 472 | 484 | 2,286,000 | 2,420 |
| 2015-10-06 | 465 | 477 | 465 | 471 | 3,171,000 | 2,355 |
| 2015-10-05 | 456 | 461 | 454 | 457 | 2,666,000 | 2,285 |
| 2015-10-02 | 448 | 455 | 443 | 450 | 2,864,000 | 2,250 |
| 2015-10-01 | 436 | 455 | 434 | 452 | 3,736,000 | 2,260 |
| 2015-09-30 | 429 | 435 | 426 | 432 | 2,658,000 | 2,160 |
| 2015-09-29 | 445 | 446 | 420 | 422 | 5,403,000 | 2,110 |
| 2015-09-28 | 458 | 462 | 452 | 457 | 2,242,000 | 2,285 |
| 2015-09-25 | 451 | 459 | 444 | 459 | 3,102,000 | 2,295 |
| 2015-09-24 | 462 | 462 | 445 | 449 | 2,932,000 | 2,245 |
| 2015-09-18 | 475 | 477 | 464 | 469 | 2,965,000 | 2,345 |
| 2015-09-17 | 474 | 483 | 471 | 483 | 2,501,000 | 2,415 |
| 2015-09-16 | 462 | 471 | 461 | 468 | 2,256,000 | 2,340 |
| 2015-09-15 | 465 | 469 | 458 | 460 | 2,953,000 | 2,300 |
| 2015-09-14 | 472 | 475 | 459 | 464 | 2,246,000 | 2,320 |
| 2015-09-11 | 472 | 474 | 465 | 468 | 4,380,000 | 2,340 |
| 2015-09-10 | 473 | 480 | 471 | 480 | 3,467,000 | 2,400 |
| 2015-09-09 | 467 | 484 | 466 | 484 | 3,663,000 | 2,420 |
| 2015-09-08 | 453 | 465 | 452 | 453 | 2,218,000 | 2,265 |
| 2015-09-07 | 447 | 456 | 441 | 453 | 1,867,000 | 2,265 |
| 2015-09-04 | 460 | 461 | 445 | 451 | 3,218,000 | 2,255 |
| 2015-09-03 | 458 | 466 | 458 | 461 | 2,904,000 | 2,305 |
| 2015-09-02 | 456 | 465 | 452 | 455 | 3,242,000 | 2,275 |
| 2015-09-01 | 478 | 480 | 465 | 466 | 2,975,000 | 2,330 |
| 2015-08-31 | 488 | 489 | 477 | 482 | 2,995,000 | 2,410 |
| 2015-08-28 | 483 | 496 | 483 | 492 | 3,294,000 | 2,460 |
| 2015-08-27 | 474 | 480 | 468 | 469 | 3,733,000 | 2,345 |
| 2015-08-26 | 455 | 470 | 453 | 467 | 4,302,000 | 2,335 |
| 2015-08-25 | 467 | 481 | 450 | 455 | 5,460,000 | 2,275 |
| 2015-08-24 | 493 | 504 | 483 | 483 | 3,585,000 | 2,415 |
| 2015-08-21 | 515 | 520 | 508 | 510 | 3,227,000 | 2,550 |
| 2015-08-20 | 533 | 534 | 523 | 525 | 3,337,000 | 2,625 |
| 2015-08-19 | 549 | 549 | 537 | 539 | 3,310,000 | 2,695 |
| 2015-08-18 | 556 | 556 | 549 | 553 | 2,582,000 | 2,765 |
| 2015-08-17 | 554 | 556 | 550 | 556 | 2,536,000 | 2,780 |
| 2015-08-14 | 541 | 556 | 541 | 554 | 3,209,000 | 2,770 |
| 2015-08-13 | 556 | 561 | 554 | 557 | 2,829,000 | 2,785 |
| 2015-08-12 | 551 | 562 | 549 | 557 | 3,555,000 | 2,785 |
| 2015-08-11 | 551 | 556 | 548 | 554 | 2,950,000 | 2,770 |
| 2015-08-10 | 541 | 547 | 532 | 545 | 2,208,000 | 2,725 |
| 2015-08-07 | 540 | 546 | 538 | 544 | 1,962,000 | 2,720 |
| 2015-08-06 | 544 | 551 | 539 | 545 | 3,720,000 | 2,725 |
| 2015-08-05 | 528 | 545 | 525 | 538 | 4,924,000 | 2,690 |
| 2015-08-04 | 520 | 533 | 510 | 531 | 5,928,000 | 2,655 |
| 2015-08-03 | 514 | 518 | 512 | 515 | 2,945,000 | 2,575 |
| 2015-07-31 | 520 | 524 | 498 | 513 | 4,837,000 | 2,565 |
| 2015-07-30 | 494 | 511 | 486 | 500 | 3,003,000 | 2,500 |
| 2015-07-29 | 501 | 502 | 492 | 494 | 2,383,000 | 2,470 |
| 2015-07-28 | 503 | 507 | 497 | 503 | 2,758,000 | 2,515 |
| 2015-07-27 | 505 | 512 | 498 | 508 | 2,544,000 | 2,540 |
| 2015-07-24 | 514 | 517 | 503 | 505 | 2,001,000 | 2,525 |
| 2015-07-23 | 524 | 525 | 513 | 516 | 1,503,000 | 2,580 |
| 2015-07-22 | 521 | 524 | 516 | 522 | 1,844,000 | 2,610 |
| 2015-07-21 | 523 | 527 | 520 | 522 | 1,349,000 | 2,610 |
| 2015-07-17 | 522 | 523 | 516 | 519 | 1,360,000 | 2,595 |
| 2015-07-16 | 527 | 528 | 517 | 521 | 1,733,000 | 2,605 |
| 2015-07-15 | 529 | 529 | 518 | 523 | 2,340,000 | 2,615 |
| 2015-07-14 | 519 | 526 | 517 | 526 | 3,765,000 | 2,630 |
| 2015-07-13 | 509 | 513 | 506 | 512 | 2,341,000 | 2,560 |
| 2015-07-10 | 508 | 512 | 499 | 506 | 3,486,000 | 2,530 |
| 2015-07-09 | 505 | 511 | 487 | 511 | 5,426,000 | 2,555 |
| 2015-07-08 | 524 | 526 | 512 | 514 | 5,090,000 | 2,570 |
| 2015-07-07 | 521 | 527 | 518 | 521 | 2,647,000 | 2,605 |
| 2015-07-06 | 508 | 516 | 507 | 511 | 3,210,000 | 2,555 |
| 2015-07-03 | 521 | 521 | 507 | 516 | 6,100,000 | 2,580 |
| 2015-07-02 | 526 | 527 | 520 | 522 | 2,610,000 | 2,610 |
| 2015-07-01 | 527 | 529 | 522 | 522 | 3,012,000 | 2,610 |
| 2015-06-30 | 525 | 529 | 522 | 527 | 2,749,000 | 2,635 |
| 2015-06-29 | 528 | 530 | 523 | 524 | 2,969,000 | 2,620 |
| 2015-06-26 | 545 | 546 | 541 | 542 | 1,971,000 | 2,710 |
| 2015-06-25 | 554 | 554 | 546 | 549 | 2,045,000 | 2,745 |
| 2015-06-24 | 555 | 563 | 555 | 561 | 2,089,000 | 2,805 |
| 2015-06-23 | 545 | 555 | 540 | 554 | 1,930,000 | 2,770 |
| 2015-06-22 | 541 | 548 | 538 | 545 | 2,213,000 | 2,725 |
| 2015-06-19 | 543 | 548 | 536 | 538 | 2,483,000 | 2,690 |
| 2015-06-18 | 547 | 549 | 539 | 539 | 2,511,000 | 2,695 |
| 2015-06-17 | 556 | 558 | 540 | 546 | 5,006,000 | 2,730 |
| 2015-06-16 | 561 | 563 | 557 | 560 | 1,443,000 | 2,800 |
| 2015-06-15 | 564 | 565 | 560 | 564 | 1,333,000 | 2,820 |
| 2015-06-12 | 569 | 570 | 565 | 567 | 3,268,000 | 2,835 |
| 2015-06-11 | 569 | 570 | 565 | 568 | 2,350,000 | 2,840 |
| 2015-06-10 | 565 | 570 | 562 | 562 | 2,481,000 | 2,810 |
| 2015-06-09 | 576 | 578 | 564 | 565 | 2,483,000 | 2,825 |
| 2015-06-08 | 582 | 585 | 578 | 581 | 1,558,000 | 2,905 |
| 2015-06-05 | 585 | 585 | 578 | 582 | 1,999,000 | 2,910 |
| 2015-06-04 | 587 | 591 | 583 | 590 | 1,873,000 | 2,950 |
| 2015-06-03 | 585 | 588 | 582 | 586 | 1,568,000 | 2,930 |
| 2015-06-02 | 591 | 591 | 585 | 585 | 2,391,000 | 2,925 |
| 2015-06-01 | 590 | 595 | 588 | 590 | 1,979,000 | 2,950 |
| 2015-05-29 | 592 | 596 | 591 | 593 | 2,253,000 | 2,965 |
| 2015-05-28 | 590 | 599 | 590 | 594 | 3,000,000 | 2,970 |
| 2015-05-27 | 589 | 590 | 585 | 589 | 1,911,000 | 2,945 |
| 2015-05-26 | 588 | 591 | 584 | 589 | 2,059,000 | 2,945 |
| 2015-05-25 | 584 | 591 | 584 | 590 | 2,323,000 | 2,950 |
| 2015-05-22 | 580 | 582 | 576 | 580 | 2,309,000 | 2,900 |
| 2015-05-21 | 578 | 587 | 577 | 581 | 2,930,000 | 2,905 |
| 2015-05-20 | 574 | 580 | 574 | 575 | 2,625,000 | 2,875 |
| 2015-05-19 | 571 | 573 | 568 | 571 | 3,630,000 | 2,855 |
| 2015-05-18 | 571 | 574 | 567 | 574 | 3,793,000 | 2,870 |
| 2015-05-15 | 571 | 574 | 567 | 570 | 3,017,000 | 2,850 |
| 2015-05-14 | 572 | 575 | 570 | 572 | 2,955,000 | 2,860 |
| 2015-05-13 | 562 | 578 | 560 | 576 | 4,985,000 | 2,880 |
| 2015-05-12 | 565 | 565 | 557 | 560 | 4,298,000 | 2,800 |
| 2015-05-11 | 567 | 568 | 563 | 567 | 3,332,000 | 2,835 |
| 2015-05-08 | 556 | 563 | 555 | 560 | 3,618,000 | 2,800 |
| 2015-05-07 | 560 | 562 | 556 | 558 | 4,814,000 | 2,790 |
| 2015-05-01 | 564 | 567 | 550 | 558 | 6,487,000 | 2,790 |
| 2015-04-30 | 567 | 570 | 563 | 566 | 8,048,000 | 2,830 |
| 2015-04-28 | 575 | 577 | 566 | 570 | 12,289,000 | 2,850 |
| 2015-04-27 | 607 | 608 | 601 | 607 | 2,894,000 | 3,035 |
| 2015-04-24 | 614 | 615 | 601 | 607 | 3,608,000 | 3,035 |
| 2015-04-23 | 600 | 617 | 599 | 614 | 6,547,000 | 3,070 |
| 2015-04-22 | 590 | 598 | 587 | 596 | 4,303,000 | 2,980 |
| 2015-04-21 | 579 | 589 | 575 | 587 | 3,921,000 | 2,935 |
| 2015-04-20 | 570 | 578 | 564 | 577 | 2,508,000 | 2,885 |
| 2015-04-17 | 579 | 579 | 572 | 574 | 2,407,000 | 2,870 |
| 2015-04-16 | 578 | 583 | 574 | 581 | 2,411,000 | 2,905 |
| 2015-04-15 | 573 | 582 | 573 | 578 | 2,157,000 | 2,890 |
| 2015-04-14 | 571 | 579 | 569 | 577 | 1,925,000 | 2,885 |
| 2015-04-13 | 573 | 576 | 568 | 572 | 2,989,000 | 2,860 |
| 2015-04-10 | 585 | 590 | 576 | 576 | 5,127,000 | 2,880 |
| 2015-04-09 | 579 | 579 | 571 | 578 | 2,794,000 | 2,890 |
| 2015-04-08 | 579 | 585 | 577 | 582 | 3,337,000 | 2,910 |
| 2015-04-07 | 571 | 581 | 571 | 574 | 3,052,000 | 2,870 |
| 2015-04-06 | 565 | 571 | 565 | 568 | 1,627,000 | 2,840 |
| 2015-04-03 | 565 | 574 | 565 | 574 | 2,368,000 | 2,870 |
| 2015-04-02 | 558 | 570 | 558 | 565 | 2,850,000 | 2,825 |
| 2015-04-01 | 564 | 566 | 556 | 557 | 3,491,000 | 2,785 |
| 2015-03-31 | 568 | 575 | 565 | 567 | 4,791,000 | 2,835 |
| 2015-03-30 | 558 | 564 | 550 | 561 | 3,157,000 | 2,805 |
| 2015-03-27 | 567 | 575 | 555 | 560 | 4,117,000 | 2,800 |
| 2015-03-26 | 560 | 567 | 559 | 564 | 4,137,000 | 2,820 |
| 2015-03-25 | 566 | 570 | 558 | 562 | 4,815,000 | 2,810 |
| 2015-03-24 | 574 | 578 | 566 | 567 | 4,533,000 | 2,835 |
| 2015-03-23 | 578 | 579 | 573 | 576 | 2,355,000 | 2,880 |
| 2015-03-20 | 569 | 578 | 565 | 577 | 2,843,000 | 2,885 |
| 2015-03-19 | 574 | 576 | 560 | 565 | 5,106,000 | 2,825 |
| 2015-03-18 | 584 | 586 | 574 | 578 | 3,064,000 | 2,890 |
| 2015-03-17 | 578 | 590 | 576 | 585 | 4,260,000 | 2,925 |
| 2015-03-16 | 569 | 574 | 567 | 572 | 2,544,000 | 2,860 |
| 2015-03-13 | 571 | 575 | 567 | 571 | 5,960,000 | 2,855 |
| 2015-03-12 | 569 | 574 | 566 | 569 | 3,346,000 | 2,845 |
| 2015-03-11 | 562 | 573 | 561 | 567 | 3,359,000 | 2,835 |
| 2015-03-10 | 578 | 580 | 567 | 570 | 3,012,000 | 2,850 |
| 2015-03-09 | 571 | 578 | 569 | 574 | 2,716,000 | 2,870 |
| 2015-03-06 | 574 | 581 | 572 | 574 | 3,885,000 | 2,870 |
| 2015-03-05 | 571 | 577 | 570 | 573 | 2,281,000 | 2,865 |
| 2015-03-04 | 572 | 575 | 562 | 571 | 3,277,000 | 2,855 |
| 2015-03-03 | 583 | 588 | 576 | 578 | 3,487,000 | 2,890 |
| 2015-03-02 | 576 | 589 | 576 | 580 | 4,901,000 | 2,900 |
| 2015-02-27 | 565 | 578 | 564 | 576 | 5,710,000 | 2,880 |
| 2015-02-26 | 560 | 565 | 556 | 563 | 5,267,000 | 2,815 |
| 2015-02-25 | 555 | 560 | 551 | 558 | 4,297,000 | 2,790 |
| 2015-02-24 | 551 | 553 | 546 | 552 | 2,642,000 | 2,760 |
| 2015-02-23 | 545 | 551 | 545 | 550 | 3,736,000 | 2,750 |
| 2015-02-20 | 542 | 542 | 535 | 542 | 2,220,000 | 2,710 |
| 2015-02-19 | 541 | 545 | 538 | 540 | 3,755,000 | 2,700 |
| 2015-02-18 | 545 | 547 | 540 | 546 | 5,895,000 | 2,730 |
| 2015-02-17 | 535 | 542 | 530 | 541 | 4,507,000 | 2,705 |
| 2015-02-16 | 533 | 537 | 528 | 535 | 3,682,000 | 2,675 |
| 2015-02-13 | 526 | 542 | 524 | 531 | 10,670,000 | 2,655 |
| 2015-02-12 | 520 | 525 | 517 | 523 | 6,115,000 | 2,615 |
| 2015-02-10 | 515 | 515 | 509 | 514 | 4,440,000 | 2,570 |
| 2015-02-09 | 504 | 516 | 503 | 516 | 6,513,000 | 2,580 |
| 2015-02-06 | 499 | 502 | 492 | 495 | 5,753,000 | 2,475 |
| 2015-02-05 | 502 | 505 | 493 | 493 | 6,909,000 | 2,465 |
| 2015-02-04 | 512 | 517 | 503 | 507 | 7,277,000 | 2,535 |
| 2015-02-03 | 505 | 514 | 502 | 507 | 9,110,000 | 2,535 |
| 2015-02-02 | 505 | 505 | 489 | 498 | 5,756,000 | 2,490 |
| 2015-01-30 | 510 | 513 | 499 | 508 | 8,164,000 | 2,540 |
| 2015-01-29 | 497 | 503 | 491 | 492 | 5,831,000 | 2,460 |
| 2015-01-28 | 487 | 497 | 485 | 497 | 3,450,000 | 2,485 |
| 2015-01-27 | 485 | 494 | 483 | 492 | 4,760,000 | 2,460 |
| 2015-01-26 | 473 | 481 | 473 | 480 | 3,379,000 | 2,400 |
| 2015-01-23 | 473 | 477 | 472 | 476 | 3,562,000 | 2,380 |
| 2015-01-22 | 462 | 468 | 459 | 468 | 4,243,000 | 2,340 |
| 2015-01-21 | 470 | 470 | 456 | 458 | 5,485,000 | 2,290 |
| 2015-01-20 | 465 | 471 | 463 | 469 | 3,050,000 | 2,345 |
| 2015-01-19 | 466 | 467 | 461 | 462 | 3,433,000 | 2,310 |
| 2015-01-16 | 458 | 464 | 455 | 463 | 5,626,000 | 2,315 |
| 2015-01-15 | 458 | 465 | 455 | 465 | 6,293,000 | 2,325 |
| 2015-01-14 | 469 | 470 | 457 | 457 | 5,617,000 | 2,285 |
| 2015-01-13 | 477 | 481 | 460 | 470 | 9,730,000 | 2,350 |
| 2015-01-09 | 499 | 499 | 479 | 483 | 6,802,000 | 2,415 |
| 2015-01-08 | 488 | 499 | 485 | 495 | 5,679,000 | 2,475 |
| 2015-01-07 | 480 | 488 | 479 | 481 | 4,732,000 | 2,405 |
| 2015-01-06 | 487 | 489 | 480 | 481 | 5,425,000 | 2,405 |
| 2015-01-05 | 485 | 502 | 483 | 495 | 5,040,000 | 2,475 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株