6142 富士精工(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-01-291,2571,2641,2571,2641,1001,264
2025-01-281,2601,2621,2551,25712,0001,257
2025-01-271,2601,2621,2601,2627001,262
2025-01-241,2611,2661,2561,2608,9001,260
2025-01-231,2711,2711,2611,2621,7001,262
2025-01-221,2601,2721,2601,2721,3001,272
2025-01-211,2701,2701,2591,26011,3001,260
2025-01-201,2731,2731,2691,2692,7001,269
2025-01-171,2731,2731,2711,2731,6001,273
2025-01-161,2721,2801,2721,2731,2001,273
2025-01-151,3261,3261,2801,2801,0001,280
2025-01-141,3041,3041,2891,2891,7001,289
2025-01-101,3051,3091,3041,3047001,304
2025-01-091,3101,3101,3041,3042,4001,304
2025-01-081,3061,3111,3031,3101,6001,310
2025-01-071,3101,3121,3101,3113,1001,311
2025-01-061,3161,3201,3101,3102,2001,310

分割・併合履歴 : [2018-08-29]1株→0.2株 [1991-02-25]1株→1.05株 [1990-02-23]1株→1.05株 [1989-02-22]1株→1.05株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.1株 [1984-02-25]1株→1.1株 [1983-02-24]1株→1.1株