6504 富士電機(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 851 | 860 | 846 | 849 | 2,354,000 | 4,245 |
| 2017-12-28 | 852 | 860 | 846 | 848 | 2,670,000 | 4,240 |
| 2017-12-27 | 849 | 858 | 847 | 854 | 1,775,000 | 4,270 |
| 2017-12-26 | 858 | 859 | 851 | 852 | 2,196,000 | 4,260 |
| 2017-12-25 | 854 | 865 | 854 | 862 | 2,760,000 | 4,310 |
| 2017-12-22 | 845 | 857 | 845 | 854 | 2,444,000 | 4,270 |
| 2017-12-21 | 850 | 862 | 846 | 849 | 4,130,000 | 4,245 |
| 2017-12-20 | 840 | 857 | 839 | 854 | 5,090,000 | 4,270 |
| 2017-12-19 | 838 | 840 | 826 | 830 | 3,348,000 | 4,150 |
| 2017-12-18 | 807 | 835 | 805 | 835 | 5,357,000 | 4,175 |
| 2017-12-15 | 796 | 801 | 790 | 798 | 3,376,000 | 3,990 |
| 2017-12-14 | 791 | 807 | 790 | 798 | 3,368,000 | 3,990 |
| 2017-12-13 | 807 | 810 | 791 | 792 | 3,333,000 | 3,960 |
| 2017-12-12 | 808 | 816 | 806 | 811 | 2,307,000 | 4,055 |
| 2017-12-11 | 810 | 810 | 799 | 809 | 2,980,000 | 4,045 |
| 2017-12-08 | 805 | 813 | 802 | 810 | 5,215,000 | 4,050 |
| 2017-12-07 | 780 | 794 | 778 | 792 | 3,351,000 | 3,960 |
| 2017-12-06 | 803 | 803 | 772 | 776 | 5,642,000 | 3,880 |
| 2017-12-05 | 785 | 808 | 781 | 807 | 4,244,000 | 4,035 |
| 2017-12-04 | 795 | 799 | 789 | 789 | 3,037,000 | 3,945 |
| 2017-12-01 | 794 | 798 | 787 | 792 | 4,611,000 | 3,960 |
| 2017-11-30 | 801 | 802 | 784 | 792 | 7,785,000 | 3,960 |
| 2017-11-29 | 820 | 821 | 809 | 814 | 3,445,000 | 4,070 |
| 2017-11-28 | 827 | 829 | 813 | 816 | 4,605,000 | 4,080 |
| 2017-11-27 | 835 | 838 | 826 | 829 | 4,244,000 | 4,145 |
| 2017-11-24 | 833 | 837 | 825 | 830 | 3,519,000 | 4,150 |
| 2017-11-22 | 839 | 852 | 835 | 844 | 5,420,000 | 4,220 |
| 2017-11-21 | 816 | 829 | 812 | 819 | 2,783,000 | 4,095 |
| 2017-11-20 | 818 | 825 | 809 | 811 | 2,722,000 | 4,055 |
| 2017-11-17 | 839 | 842 | 818 | 821 | 4,384,000 | 4,105 |
| 2017-11-16 | 801 | 824 | 799 | 822 | 3,774,000 | 4,110 |
| 2017-11-15 | 827 | 827 | 805 | 807 | 5,122,000 | 4,035 |
| 2017-11-13 | 849 | 852 | 837 | 837 | 4,397,000 | 4,185 |
| 2017-11-10 | 842 | 865 | 837 | 841 | 7,360,000 | 4,205 |
| 2017-11-09 | 862 | 873 | 832 | 844 | 8,446,000 | 4,220 |
| 2017-11-08 | 856 | 877 | 851 | 865 | 8,196,000 | 4,325 |
| 2017-11-07 | 843 | 856 | 839 | 854 | 4,604,000 | 4,270 |
| 2017-11-06 | 843 | 857 | 839 | 842 | 6,120,000 | 4,210 |
| 2017-11-02 | 836 | 844 | 830 | 836 | 5,500,000 | 4,180 |
| 2017-11-01 | 830 | 851 | 829 | 840 | 11,841,000 | 4,200 |
| 2017-10-31 | 822 | 827 | 810 | 817 | 10,564,000 | 4,085 |
| 2017-10-30 | 816 | 820 | 796 | 809 | 17,998,000 | 4,045 |
| 2017-10-27 | 738 | 786 | 738 | 786 | 23,907,000 | 3,930 |
| 2017-10-26 | 697 | 704 | 685 | 686 | 5,273,000 | 3,430 |
| 2017-10-25 | 688 | 691 | 685 | 687 | 4,949,000 | 3,435 |
| 2017-10-24 | 678 | 685 | 674 | 683 | 4,038,000 | 3,415 |
| 2017-10-23 | 687 | 690 | 683 | 684 | 4,239,000 | 3,420 |
| 2017-10-20 | 671 | 682 | 670 | 680 | 4,304,000 | 3,400 |
| 2017-10-19 | 681 | 682 | 677 | 679 | 3,821,000 | 3,395 |
| 2017-10-18 | 679 | 682 | 675 | 678 | 4,168,000 | 3,390 |
| 2017-10-17 | 681 | 683 | 676 | 683 | 4,016,000 | 3,415 |
| 2017-10-16 | 676 | 681 | 672 | 679 | 7,125,000 | 3,395 |
| 2017-10-13 | 660 | 670 | 659 | 670 | 6,292,000 | 3,350 |
| 2017-10-12 | 660 | 673 | 659 | 661 | 9,927,000 | 3,305 |
| 2017-10-11 | 636 | 661 | 636 | 654 | 11,283,000 | 3,270 |
| 2017-10-10 | 627 | 635 | 627 | 632 | 3,507,000 | 3,160 |
| 2017-10-06 | 633 | 634 | 629 | 631 | 2,310,000 | 3,155 |
| 2017-10-05 | 633 | 637 | 630 | 632 | 6,206,000 | 3,160 |
| 2017-10-04 | 628 | 634 | 624 | 632 | 5,545,000 | 3,160 |
| 2017-10-03 | 630 | 633 | 622 | 624 | 3,550,000 | 3,120 |
| 2017-10-02 | 622 | 630 | 622 | 629 | 3,110,000 | 3,145 |
| 2017-09-29 | 625 | 628 | 621 | 624 | 3,723,000 | 3,120 |
| 2017-09-28 | 623 | 628 | 620 | 627 | 5,542,000 | 3,135 |
| 2017-09-27 | 621 | 621 | 613 | 618 | 3,995,000 | 3,090 |
| 2017-09-26 | 620 | 626 | 609 | 621 | 9,992,000 | 3,105 |
| 2017-09-25 | 640 | 642 | 637 | 639 | 3,372,000 | 3,195 |
| 2017-09-22 | 645 | 645 | 635 | 637 | 2,793,000 | 3,185 |
| 2017-09-21 | 642 | 642 | 634 | 640 | 3,044,000 | 3,200 |
| 2017-09-20 | 635 | 644 | 634 | 642 | 4,766,000 | 3,210 |
| 2017-09-19 | 626 | 631 | 624 | 628 | 2,938,000 | 3,140 |
| 2017-09-15 | 616 | 624 | 615 | 619 | 3,349,000 | 3,095 |
| 2017-09-14 | 619 | 621 | 614 | 617 | 2,024,000 | 3,085 |
| 2017-09-13 | 617 | 621 | 617 | 619 | 2,264,000 | 3,095 |
| 2017-09-12 | 616 | 617 | 613 | 614 | 1,894,000 | 3,070 |
| 2017-09-11 | 604 | 613 | 604 | 611 | 2,866,000 | 3,055 |
| 2017-09-08 | 600 | 603 | 592 | 599 | 4,141,000 | 2,995 |
| 2017-09-07 | 593 | 601 | 591 | 601 | 2,984,000 | 3,005 |
| 2017-09-06 | 586 | 596 | 585 | 591 | 2,299,000 | 2,955 |
| 2017-09-05 | 599 | 600 | 589 | 590 | 2,325,000 | 2,950 |
| 2017-09-04 | 599 | 604 | 593 | 595 | 2,156,000 | 2,975 |
| 2017-09-01 | 607 | 609 | 604 | 606 | 2,587,000 | 3,030 |
| 2017-08-31 | 595 | 606 | 595 | 606 | 4,678,000 | 3,030 |
| 2017-08-30 | 589 | 595 | 586 | 593 | 2,796,000 | 2,965 |
| 2017-08-29 | 583 | 587 | 581 | 583 | 2,803,000 | 2,915 |
| 2017-08-28 | 595 | 597 | 586 | 588 | 4,242,000 | 2,940 |
| 2017-08-25 | 581 | 590 | 580 | 586 | 3,089,000 | 2,930 |
| 2017-08-24 | 579 | 582 | 577 | 578 | 1,673,000 | 2,890 |
| 2017-08-23 | 586 | 588 | 580 | 582 | 3,205,000 | 2,910 |
| 2017-08-22 | 571 | 580 | 570 | 578 | 2,974,000 | 2,890 |
| 2017-08-21 | 571 | 580 | 570 | 571 | 4,577,000 | 2,855 |
| 2017-08-18 | 567 | 567 | 559 | 563 | 6,433,000 | 2,815 |
| 2017-08-17 | 583 | 586 | 576 | 577 | 5,087,000 | 2,885 |
| 2017-08-16 | 589 | 592 | 582 | 584 | 3,730,000 | 2,920 |
| 2017-08-15 | 588 | 589 | 585 | 586 | 2,388,000 | 2,930 |
| 2017-08-14 | 575 | 584 | 570 | 578 | 5,369,000 | 2,890 |
| 2017-08-10 | 591 | 591 | 579 | 584 | 3,210,000 | 2,920 |
| 2017-08-09 | 595 | 596 | 585 | 588 | 3,832,000 | 2,940 |
| 2017-08-08 | 602 | 602 | 592 | 599 | 3,267,000 | 2,995 |
| 2017-08-07 | 608 | 608 | 603 | 604 | 1,775,000 | 3,020 |
| 2017-08-04 | 601 | 604 | 600 | 602 | 1,973,000 | 3,010 |
| 2017-08-03 | 612 | 612 | 601 | 601 | 3,389,000 | 3,005 |
| 2017-08-02 | 612 | 613 | 605 | 609 | 2,763,000 | 3,045 |
| 2017-08-01 | 607 | 610 | 603 | 609 | 2,585,000 | 3,045 |
| 2017-07-31 | 614 | 615 | 605 | 608 | 5,680,000 | 3,040 |
| 2017-07-28 | 612 | 627 | 610 | 614 | 9,464,000 | 3,070 |
| 2017-07-27 | 647 | 658 | 639 | 651 | 6,218,000 | 3,255 |
| 2017-07-26 | 635 | 641 | 629 | 641 | 4,247,000 | 3,205 |
| 2017-07-25 | 628 | 630 | 623 | 627 | 2,827,000 | 3,135 |
| 2017-07-24 | 623 | 629 | 621 | 629 | 2,801,000 | 3,145 |
| 2017-07-21 | 622 | 633 | 621 | 626 | 3,630,000 | 3,130 |
| 2017-07-20 | 613 | 617 | 611 | 617 | 1,535,000 | 3,085 |
| 2017-07-19 | 608 | 610 | 602 | 610 | 1,790,000 | 3,050 |
| 2017-07-18 | 608 | 611 | 602 | 610 | 1,885,000 | 3,050 |
| 2017-07-14 | 609 | 612 | 606 | 610 | 2,163,000 | 3,050 |
| 2017-07-13 | 616 | 622 | 608 | 609 | 2,909,000 | 3,045 |
| 2017-07-12 | 613 | 617 | 611 | 616 | 1,977,000 | 3,080 |
| 2017-07-11 | 607 | 615 | 606 | 615 | 2,258,000 | 3,075 |
| 2017-07-10 | 609 | 610 | 606 | 608 | 2,142,000 | 3,040 |
| 2017-07-07 | 594 | 604 | 594 | 603 | 2,074,000 | 3,015 |
| 2017-07-06 | 600 | 602 | 597 | 600 | 2,916,000 | 3,000 |
| 2017-07-05 | 595 | 600 | 591 | 595 | 2,888,000 | 2,975 |
| 2017-07-04 | 606 | 606 | 593 | 595 | 2,811,000 | 2,975 |
| 2017-07-03 | 597 | 599 | 594 | 599 | 2,655,000 | 2,995 |
| 2017-06-30 | 601 | 603 | 590 | 592 | 2,734,000 | 2,960 |
| 2017-06-29 | 603 | 606 | 601 | 604 | 3,000,000 | 3,020 |
| 2017-06-28 | 603 | 608 | 599 | 600 | 2,851,000 | 3,000 |
| 2017-06-27 | 604 | 608 | 601 | 603 | 3,672,000 | 3,015 |
| 2017-06-26 | 598 | 602 | 597 | 598 | 2,299,000 | 2,990 |
| 2017-06-23 | 595 | 600 | 595 | 600 | 2,267,000 | 3,000 |
| 2017-06-22 | 595 | 599 | 593 | 593 | 2,767,000 | 2,965 |
| 2017-06-21 | 595 | 601 | 592 | 596 | 2,654,000 | 2,980 |
| 2017-06-20 | 595 | 602 | 595 | 599 | 3,114,000 | 2,995 |
| 2017-06-19 | 594 | 594 | 589 | 592 | 2,210,000 | 2,960 |
| 2017-06-16 | 588 | 593 | 585 | 592 | 4,504,000 | 2,960 |
| 2017-06-15 | 583 | 591 | 582 | 586 | 3,922,000 | 2,930 |
| 2017-06-14 | 589 | 591 | 585 | 585 | 2,641,000 | 2,925 |
| 2017-06-13 | 588 | 590 | 584 | 588 | 3,299,000 | 2,940 |
| 2017-06-12 | 585 | 586 | 581 | 584 | 4,217,000 | 2,920 |
| 2017-06-09 | 591 | 592 | 584 | 586 | 4,567,000 | 2,930 |
| 2017-06-08 | 593 | 597 | 588 | 591 | 4,488,000 | 2,955 |
| 2017-06-07 | 586 | 591 | 585 | 589 | 5,169,000 | 2,945 |
| 2017-06-06 | 602 | 603 | 592 | 593 | 3,764,000 | 2,965 |
| 2017-06-05 | 609 | 613 | 604 | 604 | 2,418,000 | 3,020 |
| 2017-06-02 | 607 | 617 | 606 | 614 | 4,694,000 | 3,070 |
| 2017-06-01 | 596 | 603 | 593 | 602 | 4,207,000 | 3,010 |
| 2017-05-31 | 587 | 594 | 587 | 593 | 4,124,000 | 2,965 |
| 2017-05-30 | 588 | 595 | 586 | 594 | 2,795,000 | 2,970 |
| 2017-05-29 | 595 | 597 | 592 | 593 | 3,010,000 | 2,965 |
| 2017-05-26 | 595 | 596 | 588 | 591 | 5,271,000 | 2,955 |
| 2017-05-25 | 607 | 608 | 601 | 604 | 5,116,000 | 3,020 |
| 2017-05-24 | 597 | 606 | 595 | 605 | 3,634,000 | 3,025 |
| 2017-05-23 | 600 | 602 | 590 | 591 | 3,551,000 | 2,955 |
| 2017-05-22 | 606 | 606 | 598 | 602 | 2,621,000 | 3,010 |
| 2017-05-19 | 596 | 602 | 592 | 599 | 4,609,000 | 2,995 |
| 2017-05-18 | 582 | 592 | 582 | 590 | 5,564,000 | 2,950 |
| 2017-05-17 | 612 | 615 | 599 | 600 | 4,307,000 | 3,000 |
| 2017-05-16 | 628 | 631 | 619 | 621 | 3,190,000 | 3,105 |
| 2017-05-15 | 618 | 624 | 615 | 624 | 3,593,000 | 3,120 |
| 2017-05-12 | 626 | 630 | 625 | 627 | 3,519,000 | 3,135 |
| 2017-05-11 | 648 | 648 | 625 | 626 | 6,994,000 | 3,130 |
| 2017-05-10 | 647 | 651 | 645 | 648 | 5,883,000 | 3,240 |
| 2017-05-09 | 641 | 650 | 640 | 646 | 5,782,000 | 3,230 |
| 2017-05-08 | 640 | 647 | 638 | 641 | 6,869,000 | 3,205 |
| 2017-05-02 | 643 | 643 | 625 | 634 | 8,050,000 | 3,170 |
| 2017-05-01 | 612 | 652 | 610 | 644 | 9,986,000 | 3,220 |
| 2017-04-28 | 610 | 613 | 599 | 611 | 13,588,000 | 3,055 |
| 2017-04-27 | 631 | 637 | 631 | 636 | 2,746,000 | 3,180 |
| 2017-04-26 | 630 | 639 | 628 | 639 | 3,735,000 | 3,195 |
| 2017-04-25 | 617 | 626 | 614 | 624 | 3,521,000 | 3,120 |
| 2017-04-24 | 620 | 620 | 611 | 613 | 3,334,000 | 3,065 |
| 2017-04-21 | 616 | 617 | 605 | 612 | 4,505,000 | 3,060 |
| 2017-04-20 | 605 | 611 | 604 | 605 | 2,315,000 | 3,025 |
| 2017-04-19 | 598 | 608 | 596 | 605 | 3,374,000 | 3,025 |
| 2017-04-18 | 602 | 607 | 599 | 602 | 2,659,000 | 3,010 |
| 2017-04-17 | 593 | 596 | 588 | 595 | 2,537,000 | 2,975 |
| 2017-04-14 | 605 | 606 | 593 | 595 | 3,024,000 | 2,975 |
| 2017-04-13 | 590 | 601 | 588 | 601 | 4,597,000 | 3,005 |
| 2017-04-12 | 611 | 612 | 605 | 609 | 3,311,000 | 3,045 |
| 2017-04-11 | 621 | 622 | 616 | 620 | 1,993,000 | 3,100 |
| 2017-04-10 | 620 | 629 | 618 | 625 | 2,660,000 | 3,125 |
| 2017-04-07 | 626 | 627 | 616 | 621 | 4,790,000 | 3,105 |
| 2017-04-06 | 629 | 629 | 614 | 621 | 5,265,000 | 3,105 |
| 2017-04-05 | 644 | 650 | 635 | 637 | 2,939,000 | 3,185 |
| 2017-04-04 | 653 | 655 | 636 | 640 | 4,715,000 | 3,200 |
| 2017-04-03 | 663 | 666 | 656 | 658 | 4,078,000 | 3,290 |
| 2017-03-31 | 664 | 672 | 659 | 661 | 6,032,000 | 3,305 |
| 2017-03-30 | 658 | 667 | 651 | 654 | 4,100,000 | 3,270 |
| 2017-03-29 | 655 | 668 | 655 | 660 | 3,308,000 | 3,300 |
| 2017-03-28 | 650 | 659 | 648 | 657 | 3,558,000 | 3,285 |
| 2017-03-27 | 644 | 651 | 644 | 647 | 3,444,000 | 3,235 |
| 2017-03-24 | 639 | 657 | 638 | 648 | 4,963,000 | 3,240 |
| 2017-03-23 | 637 | 639 | 633 | 638 | 2,025,000 | 3,190 |
| 2017-03-22 | 635 | 639 | 630 | 633 | 3,147,000 | 3,165 |
| 2017-03-21 | 640 | 649 | 638 | 647 | 2,055,000 | 3,235 |
| 2017-03-17 | 647 | 651 | 646 | 647 | 2,202,000 | 3,235 |
| 2017-03-16 | 644 | 654 | 642 | 653 | 2,846,000 | 3,265 |
| 2017-03-15 | 655 | 658 | 648 | 648 | 1,631,000 | 3,240 |
| 2017-03-14 | 664 | 664 | 653 | 657 | 2,355,000 | 3,285 |
| 2017-03-13 | 663 | 669 | 655 | 663 | 3,713,000 | 3,315 |
| 2017-03-10 | 655 | 659 | 650 | 659 | 5,331,000 | 3,295 |
| 2017-03-09 | 648 | 650 | 644 | 648 | 2,234,000 | 3,240 |
| 2017-03-08 | 641 | 646 | 639 | 646 | 3,762,000 | 3,230 |
| 2017-03-07 | 636 | 641 | 636 | 640 | 1,591,000 | 3,200 |
| 2017-03-06 | 642 | 643 | 636 | 640 | 2,557,000 | 3,200 |
| 2017-03-03 | 640 | 642 | 631 | 638 | 3,924,000 | 3,190 |
| 2017-03-02 | 655 | 659 | 642 | 643 | 3,659,000 | 3,215 |
| 2017-03-01 | 627 | 644 | 622 | 642 | 4,532,000 | 3,210 |
| 2017-02-28 | 627 | 630 | 620 | 621 | 4,599,000 | 3,105 |
| 2017-02-27 | 628 | 629 | 617 | 620 | 4,100,000 | 3,100 |
| 2017-02-24 | 627 | 640 | 626 | 635 | 4,722,000 | 3,175 |
| 2017-02-23 | 627 | 631 | 622 | 630 | 3,767,000 | 3,150 |
| 2017-02-22 | 631 | 631 | 624 | 626 | 2,926,000 | 3,130 |
| 2017-02-21 | 628 | 631 | 623 | 627 | 3,534,000 | 3,135 |
| 2017-02-20 | 626 | 634 | 626 | 629 | 4,299,000 | 3,145 |
| 2017-02-17 | 631 | 632 | 622 | 626 | 6,218,000 | 3,130 |
| 2017-02-16 | 644 | 652 | 636 | 638 | 5,180,000 | 3,190 |
| 2017-02-15 | 653 | 655 | 642 | 644 | 4,335,000 | 3,220 |
| 2017-02-14 | 666 | 667 | 647 | 648 | 4,776,000 | 3,240 |
| 2017-02-13 | 655 | 668 | 653 | 666 | 5,215,000 | 3,330 |
| 2017-02-10 | 646 | 648 | 635 | 645 | 4,399,000 | 3,225 |
| 2017-02-09 | 649 | 649 | 632 | 636 | 7,179,000 | 3,180 |
| 2017-02-08 | 654 | 660 | 641 | 656 | 6,746,000 | 3,280 |
| 2017-02-07 | 663 | 671 | 662 | 668 | 3,150,000 | 3,340 |
| 2017-02-06 | 674 | 675 | 662 | 669 | 2,815,000 | 3,345 |
| 2017-02-03 | 671 | 674 | 661 | 669 | 3,394,000 | 3,345 |
| 2017-02-02 | 680 | 683 | 664 | 670 | 4,946,000 | 3,350 |
| 2017-02-01 | 658 | 676 | 656 | 674 | 4,029,000 | 3,370 |
| 2017-01-31 | 658 | 682 | 658 | 669 | 7,739,000 | 3,345 |
| 2017-01-30 | 669 | 672 | 661 | 664 | 3,903,000 | 3,320 |
| 2017-01-27 | 656 | 670 | 648 | 666 | 6,866,000 | 3,330 |
| 2017-01-26 | 659 | 670 | 657 | 669 | 3,850,000 | 3,345 |
| 2017-01-25 | 654 | 663 | 653 | 660 | 3,903,000 | 3,300 |
| 2017-01-24 | 653 | 662 | 645 | 646 | 4,525,000 | 3,230 |
| 2017-01-23 | 659 | 665 | 654 | 654 | 5,365,000 | 3,270 |
| 2017-01-20 | 636 | 663 | 635 | 659 | 8,135,000 | 3,295 |
| 2017-01-19 | 630 | 632 | 620 | 631 | 3,215,000 | 3,155 |
| 2017-01-18 | 611 | 627 | 606 | 625 | 4,985,000 | 3,125 |
| 2017-01-17 | 609 | 622 | 606 | 607 | 5,579,000 | 3,035 |
| 2017-01-16 | 602 | 607 | 597 | 597 | 1,676,000 | 2,985 |
| 2017-01-13 | 609 | 613 | 604 | 605 | 2,880,000 | 3,025 |
| 2017-01-12 | 614 | 614 | 606 | 609 | 2,395,000 | 3,045 |
| 2017-01-11 | 609 | 616 | 606 | 614 | 2,917,000 | 3,070 |
| 2017-01-10 | 607 | 618 | 602 | 611 | 3,493,000 | 3,055 |
| 2017-01-06 | 606 | 615 | 598 | 609 | 2,979,000 | 3,045 |
| 2017-01-05 | 625 | 627 | 612 | 615 | 2,773,000 | 3,075 |
| 2017-01-04 | 611 | 625 | 608 | 625 | 3,333,000 | 3,125 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株