1. HOME >
  2. 株価時系列 >
  3. 6504 >
  4. 2016年

6504 富士電機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305986095986062,137,0003,030
2016-12-296046065976042,206,0003,020
2016-12-285976085946071,681,0003,035
2016-12-275976005945981,459,0002,990
2016-12-265966045965991,926,0002,995
2016-12-225985985865962,738,0002,980
2016-12-216096105985992,277,0002,995
2016-12-206106116036091,912,0003,045
2016-12-195996095986062,074,0003,030
2016-12-166136146066092,484,0003,045
2016-12-156106146046092,295,0003,045
2016-12-146026136026112,301,0003,055
2016-12-136056085956083,718,0003,040
2016-12-126136145986075,340,0003,035
2016-12-096006145956116,660,0003,055
2016-12-085815985815985,382,0002,990
2016-12-075675805675793,997,0002,895
2016-12-065645695605622,505,0002,810
2016-12-055635645595621,761,0002,810
2016-12-025605655605652,336,0002,825
2016-12-015705725615633,744,0002,815
2016-11-305605635565622,822,0002,810
2016-11-295625625575601,897,0002,800
2016-11-285655675585642,581,0002,820
2016-11-255725775685703,042,0002,850
2016-11-245705725645701,760,0002,850
2016-11-225685685595632,224,0002,815
2016-11-215765785655663,292,0002,830
2016-11-185755795725753,057,0002,875
2016-11-175625745575742,709,0002,870
2016-11-165605685575673,854,0002,835
2016-11-155575585525581,927,0002,790
2016-11-145465585465551,931,0002,775
2016-11-115505565425444,716,0002,720
2016-11-105375445305423,609,0002,710
2016-11-095355435015073,924,0002,535
2016-11-085365375265312,124,0002,655
2016-11-075295375295323,064,0002,660
2016-11-045265265175212,723,0002,605
2016-11-025325365255273,602,0002,635
2016-11-015355415285416,925,0002,705
2016-10-315005274965257,170,0002,625
2016-10-284924994914947,185,0002,470
2016-10-275225265175221,804,0002,610
2016-10-265265295235272,256,0002,635
2016-10-255285295235251,626,0002,625
2016-10-245225265205242,042,0002,620
2016-10-215235315205213,551,0002,605
2016-10-205165205145183,663,0002,590
2016-10-195095175085162,457,0002,580
2016-10-175025125015112,635,0002,555
2016-10-135005034954983,116,0002,490
2016-10-125035034944941,996,0002,470
2016-10-115005094995062,552,0002,530
2016-10-074965004935002,802,0002,500
2016-10-064924954894943,075,0002,470
2016-10-054804874784862,705,0002,430
2016-10-044704764674762,112,0002,380
2016-10-034674714644662,478,0002,330
2016-09-304594614534602,226,0002,300
2016-09-294624724624691,996,0002,345
2016-09-284634634524571,703,0002,285
2016-09-274554654474652,904,0002,325
2016-09-264724734624631,668,0002,315
2016-09-234674734634722,006,0002,360
2016-09-214524674494672,195,0002,335
2016-09-204504584504562,641,0002,280
2016-09-164544594534592,352,0002,295
2016-09-154564584514542,494,0002,270
2016-09-144574674564611,816,0002,305
2016-09-134614624574601,681,0002,300
2016-09-124604624554572,262,0002,285
2016-09-094674694644673,302,0002,335
2016-09-084724724624682,494,0002,340
2016-09-074734774684732,308,0002,365
2016-09-064724804724792,025,0002,395
2016-09-054754794724761,479,0002,380
2016-09-024744744654702,130,0002,350
2016-09-014684724654702,139,0002,350
2016-08-314634734614722,633,0002,360
2016-08-304564604544591,812,0002,295
2016-08-294494554494531,908,0002,265
2016-08-264504514394413,257,0002,205
2016-08-254544564514552,332,0002,275
2016-08-244504554494541,986,0002,270
2016-08-234544544444492,595,0002,245
2016-08-224574604544601,686,0002,300
2016-08-194534594524551,693,0002,275
2016-08-184524554494512,382,0002,255
2016-08-174454574454571,873,0002,285
2016-08-164544564474472,712,0002,235
2016-08-154564594524542,004,0002,270
2016-08-124594594534582,380,0002,290
2016-08-104484574444532,052,0002,265
2016-08-094524584494571,744,0002,285
2016-08-084434524434522,080,0002,260
2016-08-054364424334363,368,0002,180
2016-08-044284404254403,904,0002,200
2016-08-034284324254253,431,0002,125
2016-08-024414444374392,815,0002,195
2016-08-014514514424473,742,0002,235
2016-07-294644664444574,830,0002,285
2016-07-284444504374403,526,0002,200
2016-07-274514594474553,338,0002,275
2016-07-264584584454462,660,0002,230
2016-07-254624674584622,666,0002,310
2016-07-224584614564592,187,0002,295
2016-07-214674694634662,548,0002,330
2016-07-204574644534642,313,0002,320
2016-07-194574584504562,419,0002,280
2016-07-154574634514522,834,0002,260
2016-07-144494594474573,199,0002,285
2016-07-134524544474482,888,0002,240
2016-07-124374494364423,567,0002,210
2016-07-114134284124263,264,0002,130
2016-07-084094143983984,239,0001,990
2016-07-074204204074093,498,0002,045
2016-07-064194194074143,569,0002,070
2016-07-054234274194252,155,0002,125
2016-07-044184304184263,357,0002,130
2016-07-014234244174202,391,0002,100
2016-06-304254264204223,402,0002,110
2016-06-294104174044173,432,0002,085
2016-06-283964063894023,501,0002,010
2016-06-274094124004053,113,0002,025
2016-06-244484483994025,045,0002,010
2016-06-234364454344433,411,0002,215
2016-06-224324364304332,621,0002,165
2016-06-214324384284373,175,0002,185
2016-06-204274364274343,382,0002,170
2016-06-174164244154225,592,0002,110
2016-06-164234264094114,473,0002,055
2016-06-154134314134244,625,0002,120
2016-06-144164234134154,107,0002,075
2016-06-134264274184192,793,0002,095
2016-06-104324354284354,801,0002,175
2016-06-094424434334364,784,0002,180
2016-06-084464524404464,390,0002,230
2016-06-074564624464498,324,0002,245
2016-06-064304384264363,876,0002,180
2016-06-034354404324363,066,0002,180
2016-06-024404434364403,981,0002,200
2016-06-014424494414454,916,0002,225
2016-05-314454484384485,671,0002,240
2016-05-304394444364444,160,0002,220
2016-05-274384414344393,810,0002,195
2016-05-264494504394404,080,0002,200
2016-05-254424514414495,218,0002,245
2016-05-244414414304314,396,0002,155
2016-05-234454494324455,470,0002,225
2016-05-204524564484484,108,0002,240
2016-05-194554624514553,405,0002,275
2016-05-184554644524573,839,0002,285
2016-05-174664664584613,432,0002,305
2016-05-164624694594622,471,0002,310
2016-05-134734754604623,765,0002,310
2016-05-124654714624692,861,0002,345
2016-05-114744814664675,017,0002,335
2016-05-104534724484716,551,0002,355
2016-05-094694714544546,292,0002,270
2016-05-0645746344846110,189,0002,305
2016-05-0246347446246910,258,0002,345
2016-04-2846048445347515,888,0002,375
2016-04-274144144024063,233,0002,030
2016-04-264134134014083,035,0002,040
2016-04-254184204114152,262,0002,075
2016-04-224044154034153,301,0002,075
2016-04-214124134054092,065,0002,045
2016-04-204074114044062,870,0002,030
2016-04-194014043964032,860,0002,015
2016-04-183803893793852,620,0001,925
2016-04-153984043953962,547,0001,980
2016-04-143914033904023,755,0002,010
2016-04-133783863743832,874,0001,915
2016-04-123603723583703,447,0001,850
2016-04-113613623493603,895,0001,800
2016-04-083523663443614,382,0001,805
2016-04-073563623473563,762,0001,780
2016-04-063533593483552,372,0001,775
2016-04-053683683543563,350,0001,780
2016-04-043743793663692,739,0001,845
2016-04-013883883693704,235,0001,850
2016-03-313943993893892,867,0001,945
2016-03-304024033923922,594,0001,960
2016-03-293964053964013,009,0002,005
2016-03-283994043944012,900,0002,005
2016-03-253913963883942,040,0001,970
2016-03-243893923823852,716,0001,925
2016-03-233983993873892,497,0001,945
2016-03-224034063903983,259,0001,990
2016-03-184024023863933,848,0001,965
2016-03-174014043893953,169,0001,975
2016-03-163974023973972,239,0001,985
2016-03-153994033953972,555,0001,985
2016-03-143954053953992,729,0001,995
2016-03-113823933823905,914,0001,950
2016-03-103943953883902,693,0001,950
2016-03-093883883783843,842,0001,920
2016-03-084014043853964,984,0001,980
2016-03-074114114034052,427,0002,025
2016-03-044084104034083,794,0002,040
2016-03-034054114024062,807,0002,030
2016-03-023954093934063,716,0002,030
2016-03-013843863713834,006,0001,915
2016-02-293954003873873,480,0001,935
2016-02-263873933863872,454,0001,935
2016-02-253753843723832,727,0001,915
2016-02-243793813713753,144,0001,875
2016-02-233863943823842,736,0001,920
2016-02-223703853683823,427,0001,910
2016-02-193793823693753,065,0001,875
2016-02-183813943813864,063,0001,930
2016-02-173653783633684,597,0001,840
2016-02-163613743573647,546,0001,820
2016-02-153573723543684,871,0001,840
2016-02-123513553353377,561,0001,685
2016-02-103893893593667,961,0001,830
2016-02-093753773593666,027,0001,830
2016-02-083893993823966,103,0001,980
2016-02-053863963833875,118,0001,935
2016-02-043833993803925,703,0001,960
2016-02-034014053793836,785,0001,915
2016-02-024204234124154,506,0002,075
2016-02-014324334224256,215,0002,125
2016-01-294344374054138,562,0002,065
2016-01-284554574464472,846,0002,235
2016-01-274544614504594,246,0002,295
2016-01-264554564464482,747,0002,240
2016-01-254704714604632,937,0002,315
2016-01-224524644464642,824,0002,320
2016-01-214454584354364,091,0002,180
2016-01-204664684454473,650,0002,235
2016-01-194494664494654,129,0002,325
2016-01-184414554404522,429,0002,260
2016-01-154614684504533,329,0002,265
2016-01-144604624504565,333,0002,280
2016-01-134654804644762,758,0002,380
2016-01-124684714574583,320,0002,290
2016-01-084724874724783,491,0002,390
2016-01-074894914784792,610,0002,395
2016-01-065005024864902,442,0002,450
2016-01-055005054974982,168,0002,490
2016-01-045125184964993,654,0002,495

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