6142 富士精工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-211,4091,4091,4001,4004001,400
2021-10-201,4101,4101,4101,4106001,410
2021-10-191,4001,4001,4001,4004001,400
2021-10-181,4001,4001,3901,3903001,390
2021-10-151,4191,4191,3661,3872,3001,387
2021-10-141,3801,4001,3801,3911,5001,391
2021-10-131,3601,3801,3501,3802,2001,380
2021-10-121,3711,3711,3521,3601,3001,360
2021-10-111,3651,3701,3551,3706001,370
2021-10-081,3691,3801,3691,3804001,380
2021-10-071,3991,3991,3991,3991001,399
2021-10-061,3991,3991,3981,3991,1001,399
2021-10-051,3671,3971,3671,3976001,397
2021-10-041,4301,4301,3771,3776001,377
2021-10-011,4101,4101,4101,4101001,410
2021-09-30---1,400-1,400
2021-09-291,4001,4001,4001,4001001,400
2021-09-281,3951,4001,3951,4001,0001,400
2021-09-271,3941,3941,3941,3942001,394
2021-09-241,3791,3941,3791,3949001,394
2021-09-221,3861,3861,3371,3867001,386
2021-09-211,3361,3691,3361,3691,7001,369
2021-09-171,3551,3621,3501,3622,5001,362
2021-09-161,3571,3571,3501,3504001,350
2021-09-151,3641,3641,3251,3422,4001,342
2021-09-141,3501,3951,3501,3505001,350
2021-09-131,3381,3381,3381,3381001,338
2021-09-101,3471,3471,3341,3451,1001,345
2021-09-091,3251,3461,3251,3461,0001,346
2021-09-081,3251,3251,3251,3251,0001,325
2021-09-071,3321,3321,3321,3324001,332
2021-09-061,3291,3481,3291,3481,5001,348
2021-09-031,3161,3201,3101,3208001,320
2021-09-021,3351,3351,3351,3352001,335
2021-09-011,3351,3471,3351,3473001,347
2021-08-311,3251,3351,3211,3355001,335
2021-08-301,3341,3361,3061,3261,0001,326
2021-08-271,3181,3491,3181,3498001,349
2021-08-261,3131,3331,3131,3331,3001,333
2021-08-251,3331,3701,3171,3224,5001,322
2021-08-241,3171,3501,3051,3491,5001,349
2021-08-231,3111,3341,3101,3341,0001,334
2021-08-201,3501,3501,3101,3104,0001,310
2021-08-191,3451,3661,3451,3664001,366
2021-08-181,3421,3691,3421,3693001,369
2021-08-171,3411,3691,3411,3692001,369
2021-08-161,3401,3401,3401,3401001,340
2021-08-131,3561,3561,3411,3411,1001,341
2021-08-121,3501,3691,3431,3431,3001,343
2021-08-111,3371,3591,3371,3505001,350
2021-08-101,3371,3371,3371,3372001,337
2021-08-061,3401,3401,3371,3372001,337
2021-08-051,3521,3601,3401,3405001,340
2021-08-041,3651,3651,3601,3606001,360
2021-08-031,3321,3491,3321,3493001,349
2021-08-021,3411,3421,3411,3426001,342
2021-07-301,3401,3581,3401,3454,1001,345
2021-07-291,3821,3821,3821,3822001,382
2021-07-281,3851,3851,3851,3852001,385
2021-07-271,3831,3831,3831,3832001,383
2021-07-261,3811,3831,3811,3832001,383
2021-07-211,3801,3801,3801,3801001,380
2021-07-201,3961,3961,3821,3828001,382
2021-07-191,4201,4201,3951,3958001,395
2021-07-161,4181,4181,4181,4181001,418
2021-07-151,4201,4201,4201,4201,6001,420
2021-07-141,4001,4101,4001,4101,1001,410
2021-07-13---1,399-1,399
2021-07-121,3931,3991,3931,3993001,399
2021-07-091,4001,4001,3631,3931,2001,393
2021-07-081,3991,4001,3991,4002001,400
2021-07-07---1,377-1,377
2021-07-06---1,377-1,377
2021-07-05---1,377-1,377
2021-07-021,3801,3801,3771,3771,7001,377
2021-07-01---1,399-1,399
2021-06-301,4081,4091,3851,3998001,399
2021-06-291,4281,4281,3841,4041,7001,404
2021-06-281,4281,4281,4281,4286001,428
2021-06-25---1,426-1,426
2021-06-241,4001,4261,4001,4264001,426
2021-06-23---1,400-1,400
2021-06-221,4001,4001,4001,4002001,400
2021-06-211,4141,4141,3801,3801,2001,380
2021-06-181,4001,4001,3961,4004001,400
2021-06-171,3901,3901,3901,3908001,390
2021-06-161,4001,4001,4001,4003001,400
2021-06-151,4001,4001,4001,4007001,400
2021-06-141,3991,3991,3951,3985001,398
2021-06-111,3941,3941,3941,3941001,394
2021-06-101,3941,3941,3941,3942,4001,394
2021-06-091,3601,3881,3601,3791,0001,379
2021-06-081,3701,3701,3601,3608001,360
2021-06-071,3601,3601,3601,3602001,360
2021-06-04---1,355-1,355
2021-06-031,3601,3701,3511,3551,1001,355
2021-06-021,3681,3681,3601,3601,4001,360
2021-06-011,3461,3561,3461,3569001,356
2021-05-31---1,396-1,396
2021-05-28---1,396-1,396
2021-05-271,3961,3961,3961,3961001,396
2021-05-261,3661,3661,3661,3667001,366
2021-05-25---1,365-1,365
2021-05-241,3691,3691,3651,3659001,365
2021-05-211,4051,4051,3501,3674,0001,367
2021-05-201,4261,4261,4261,4266001,426
2021-05-191,4151,4151,4111,4114001,411
2021-05-181,4301,4301,4251,4253001,425
2021-05-171,4401,4401,4401,4401001,440
2021-05-141,4421,4421,4421,4425001,442
2021-05-131,4141,4151,4141,4152001,415
2021-05-121,4101,4101,4091,4094001,409
2021-05-111,4201,4311,4201,4214001,421
2021-05-101,4101,4101,4101,4102001,410
2021-05-071,4101,4101,4101,4105001,410
2021-05-061,4061,4111,4061,4117001,411
2021-04-30---1,432-1,432
2021-04-28---1,432-1,432
2021-04-271,4321,4321,4321,4322001,432
2021-04-261,4301,4321,4301,4323001,432
2021-04-231,4281,4281,4271,4273001,427
2021-04-22---1,435-1,435
2021-04-211,4441,4441,4351,4356001,435
2021-04-201,4551,4551,4551,4556001,455
2021-04-191,4281,4281,4281,4281001,428
2021-04-161,4401,4401,4221,4222001,422
2021-04-151,4671,4671,4191,4201,8001,420
2021-04-141,4211,4601,4211,4604,1001,460
2021-04-131,4191,4191,4191,4191001,419
2021-04-121,4231,4231,4231,4231001,423
2021-04-09---1,412-1,412
2021-04-08---1,412-1,412
2021-04-071,4121,4121,4121,4122001,412
2021-04-061,4121,4131,4121,4123001,412
2021-04-051,4351,4351,4121,4123001,412
2021-04-021,4651,4651,4201,4351,3001,435
2021-04-011,4451,4451,4451,4453001,445
2021-03-311,4431,4431,4431,4433001,443
2021-03-301,4431,4431,4431,4431001,443
2021-03-291,4501,4501,4221,4227001,422
2021-03-261,4441,4501,4441,4505001,450
2021-03-25---1,421-1,421
2021-03-241,4331,4331,4211,4215001,421
2021-03-231,4441,4491,4441,4441,1001,444
2021-03-221,4501,4501,4141,4441,0001,444
2021-03-191,4031,4241,4021,4243001,424
2021-03-181,4031,4031,4031,4031001,403
2021-03-171,4031,4031,4031,4031001,403
2021-03-161,4001,4251,3961,4162,2001,416
2021-03-151,4361,4361,4351,4361,2001,436
2021-03-121,4361,4361,4361,4362,2001,436
2021-03-111,4101,4101,4081,4083001,408
2021-03-101,4201,4201,4051,4085001,408
2021-03-091,4001,4001,4001,4001,2001,400
2021-03-081,4001,4001,3801,3805001,380
2021-03-051,4161,4161,4011,4015001,401
2021-03-041,4211,4211,4211,4216001,421
2021-03-031,5411,5411,4131,4182,6001,418
2021-03-021,4011,6971,3951,5014,7001,501
2021-03-011,4001,4201,4001,4026001,402
2021-02-261,4001,4001,4001,4003001,400
2021-02-251,3621,4181,3621,4004001,400
2021-02-241,3611,4211,3611,3801,5001,380
2021-02-221,3701,3701,3611,3611,1001,361
2021-02-191,3531,3531,3401,3406001,340
2021-02-18---1,345-1,345
2021-02-171,3361,3451,3361,3452001,345
2021-02-161,3351,3391,3351,3392,8001,339
2021-02-151,3961,3961,3511,3511,7001,351
2021-02-121,3521,3521,3521,3521,0001,352
2021-02-101,3651,3651,3501,3505001,350
2021-02-091,3501,3501,3411,3411,2001,341
2021-02-081,3391,3971,3391,3551,1001,355
2021-02-051,3281,3411,3281,3304001,330
2021-02-041,3251,3251,3251,3254001,325
2021-02-031,3411,3411,3311,3313001,331
2021-02-021,3361,3361,3161,3163001,316
2021-02-011,3181,3181,3151,3152001,315
2021-01-291,3381,3391,3181,3187001,318
2021-01-281,3151,3361,3151,3367001,336
2021-01-271,3181,3181,3181,3182001,318
2021-01-261,3391,3391,3161,3166001,316
2021-01-251,3391,3391,3391,3392001,339
2021-01-221,3181,3181,3101,3187001,318
2021-01-211,3021,3181,3021,3183,4001,318
2021-01-201,3501,3501,3491,3498001,349
2021-01-19---1,341-1,341
2021-01-181,3201,3411,3201,3412001,341
2021-01-151,3351,3601,3351,3603,0001,360
2021-01-141,3151,3191,3151,3191,1001,319
2021-01-131,3121,3121,3121,3121001,312
2021-01-121,3001,3001,3001,3002001,300
2021-01-081,2991,2991,2831,2994001,299
2021-01-071,2901,2991,2901,2993001,299
2021-01-061,2811,2811,2811,2812001,281
2021-01-051,2991,2991,2981,2984001,298
2021-01-041,3001,3001,3001,3003001,300

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