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 |
---|---|---|---|---|---|---|
2025-01-29 | 1,257 | 1,264 | 1,257 | 1,264 | 1,100 | 1,264 |
2025-01-28 | 1,260 | 1,262 | 1,255 | 1,257 | 12,000 | 1,257 |
2025-01-27 | 1,260 | 1,262 | 1,260 | 1,262 | 700 | 1,262 |
2025-01-24 | 1,261 | 1,266 | 1,256 | 1,260 | 8,900 | 1,260 |
2025-01-23 | 1,271 | 1,271 | 1,261 | 1,262 | 1,700 | 1,262 |
2025-01-22 | 1,260 | 1,272 | 1,260 | 1,272 | 1,300 | 1,272 |
2025-01-21 | 1,270 | 1,270 | 1,259 | 1,260 | 11,300 | 1,260 |
2025-01-20 | 1,273 | 1,273 | 1,269 | 1,269 | 2,700 | 1,269 |
2025-01-17 | 1,273 | 1,273 | 1,271 | 1,273 | 1,600 | 1,273 |
2025-01-16 | 1,272 | 1,280 | 1,272 | 1,273 | 1,200 | 1,273 |
2025-01-15 | 1,326 | 1,326 | 1,280 | 1,280 | 1,000 | 1,280 |
2025-01-14 | 1,304 | 1,304 | 1,289 | 1,289 | 1,700 | 1,289 |
2025-01-10 | 1,305 | 1,309 | 1,304 | 1,304 | 700 | 1,304 |
2025-01-09 | 1,310 | 1,310 | 1,304 | 1,304 | 2,400 | 1,304 |
2025-01-08 | 1,306 | 1,311 | 1,303 | 1,310 | 1,600 | 1,310 |
2025-01-07 | 1,310 | 1,312 | 1,310 | 1,311 | 3,100 | 1,311 |
2025-01-06 | 1,316 | 1,320 | 1,310 | 1,310 | 2,200 | 1,310 |
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