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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,241 | 1,241 | 1,193 | 1,204 | 25,400 | 1,204 |
| 2025-07-07 | 1,226 | 1,241 | 1,226 | 1,241 | 900 | 1,241 |
| 2025-07-04 | 1,226 | 1,239 | 1,226 | 1,239 | 300 | 1,239 |
| 2025-07-03 | 1,222 | 1,223 | 1,222 | 1,223 | 500 | 1,223 |
| 2025-07-02 | 1,242 | 1,242 | 1,223 | 1,223 | 400 | 1,223 |
| 2025-07-01 | 1,247 | 1,247 | 1,247 | 1,247 | 200 | 1,247 |
| 2025-06-30 | 1,231 | 1,231 | 1,225 | 1,225 | 3,500 | 1,225 |
| 2025-06-27 | 1,225 | 1,231 | 1,225 | 1,231 | 1,100 | 1,231 |
| 2025-06-26 | 1,222 | 1,226 | 1,205 | 1,226 | 3,300 | 1,226 |
| 2025-06-25 | 1,223 | 1,223 | 1,220 | 1,222 | 800 | 1,222 |
| 2025-06-24 | 1,226 | 1,226 | 1,226 | 1,226 | 900 | 1,226 |
| 2025-06-23 | - | - | - | 1,229 | - | 1,229 |
| 2025-06-20 | 1,229 | 1,229 | 1,229 | 1,229 | 400 | 1,229 |
| 2025-06-19 | 1,220 | 1,230 | 1,220 | 1,229 | 700 | 1,229 |
| 2025-06-18 | 1,229 | 1,229 | 1,229 | 1,229 | 200 | 1,229 |
| 2025-06-17 | 1,228 | 1,228 | 1,228 | 1,228 | 100 | 1,228 |
| 2025-06-16 | 1,227 | 1,227 | 1,227 | 1,227 | 100 | 1,227 |
| 2025-06-13 | 1,244 | 1,244 | 1,224 | 1,224 | 1,500 | 1,224 |
| 2025-06-12 | 1,241 | 1,241 | 1,234 | 1,234 | 500 | 1,234 |
| 2025-06-11 | 1,244 | 1,244 | 1,241 | 1,241 | 400 | 1,241 |
| 2025-06-10 | 1,260 | 1,260 | 1,241 | 1,242 | 3,100 | 1,242 |
| 2025-06-09 | 1,245 | 1,245 | 1,230 | 1,230 | 500 | 1,230 |
| 2025-06-06 | 1,238 | 1,238 | 1,235 | 1,235 | 300 | 1,235 |
| 2025-06-05 | 1,220 | 1,236 | 1,220 | 1,236 | 2,500 | 1,236 |
| 2025-06-04 | 1,225 | 1,225 | 1,225 | 1,225 | 200 | 1,225 |
| 2025-06-03 | 1,231 | 1,233 | 1,231 | 1,233 | 1,500 | 1,233 |
| 2025-06-02 | 1,221 | 1,225 | 1,220 | 1,225 | 900 | 1,225 |
| 2025-05-30 | 1,218 | 1,220 | 1,216 | 1,220 | 1,800 | 1,220 |
| 2025-05-29 | - | - | - | 1,214 | - | 1,214 |
| 2025-05-28 | 1,210 | 1,215 | 1,210 | 1,214 | 2,500 | 1,214 |
| 2025-05-27 | 1,210 | 1,210 | 1,207 | 1,210 | 900 | 1,210 |
| 2025-05-26 | 1,208 | 1,210 | 1,207 | 1,207 | 400 | 1,207 |
| 2025-05-23 | 1,213 | 1,213 | 1,205 | 1,205 | 200 | 1,205 |
| 2025-05-22 | 1,204 | 1,204 | 1,202 | 1,202 | 7,600 | 1,202 |
| 2025-05-21 | 1,213 | 1,213 | 1,213 | 1,213 | 200 | 1,213 |
| 2025-05-20 | 1,214 | 1,214 | 1,208 | 1,213 | 1,400 | 1,213 |
| 2025-05-19 | 1,210 | 1,210 | 1,209 | 1,210 | 7,000 | 1,210 |
| 2025-05-16 | 1,207 | 1,208 | 1,207 | 1,208 | 500 | 1,208 |
| 2025-05-15 | 1,219 | 1,219 | 1,206 | 1,210 | 700 | 1,210 |
| 2025-05-14 | 1,208 | 1,219 | 1,199 | 1,219 | 8,400 | 1,219 |
| 2025-05-13 | 1,214 | 1,214 | 1,206 | 1,207 | 1,100 | 1,207 |
| 2025-05-12 | 1,205 | 1,214 | 1,193 | 1,200 | 1,600 | 1,200 |
| 2025-05-09 | 1,210 | 1,212 | 1,210 | 1,212 | 600 | 1,212 |
| 2025-05-08 | 1,211 | 1,211 | 1,210 | 1,210 | 300 | 1,210 |
| 2025-05-07 | 1,237 | 1,237 | 1,177 | 1,210 | 14,700 | 1,210 |
| 2025-05-02 | 1,222 | 1,238 | 1,210 | 1,238 | 1,000 | 1,238 |
| 2025-05-01 | 1,230 | 1,240 | 1,217 | 1,222 | 600 | 1,222 |
| 2025-04-30 | 1,240 | 1,240 | 1,217 | 1,230 | 500 | 1,230 |
| 2025-04-28 | 1,240 | 1,240 | 1,240 | 1,240 | 300 | 1,240 |
| 2025-04-25 | 1,207 | 1,234 | 1,207 | 1,234 | 7,700 | 1,234 |
| 2025-04-24 | 1,219 | 1,220 | 1,206 | 1,207 | 1,300 | 1,207 |
| 2025-04-23 | 1,202 | 1,214 | 1,202 | 1,214 | 600 | 1,214 |
| 2025-04-22 | 1,200 | 1,214 | 1,200 | 1,214 | 7,700 | 1,214 |
| 2025-04-21 | 1,219 | 1,220 | 1,200 | 1,200 | 6,200 | 1,200 |
| 2025-04-18 | 1,220 | 1,220 | 1,200 | 1,206 | 9,200 | 1,206 |
| 2025-04-17 | 1,236 | 1,236 | 1,216 | 1,220 | 16,800 | 1,220 |
| 2025-04-16 | 1,270 | 1,270 | 1,245 | 1,250 | 4,400 | 1,250 |
| 2025-04-15 | 1,271 | 1,271 | 1,253 | 1,270 | 1,500 | 1,270 |
| 2025-04-14 | 1,273 | 1,275 | 1,268 | 1,270 | 3,600 | 1,270 |
| 2025-04-11 | 1,263 | 1,319 | 1,246 | 1,307 | 4,800 | 1,307 |
| 2025-04-10 | 1,269 | 1,270 | 1,263 | 1,269 | 4,300 | 1,269 |
| 2025-04-09 | 1,266 | 1,266 | 1,240 | 1,241 | 1,500 | 1,241 |
| 2025-04-08 | 1,260 | 1,270 | 1,249 | 1,267 | 8,500 | 1,267 |
| 2025-04-07 | 1,244 | 1,268 | 1,231 | 1,258 | 5,900 | 1,258 |
| 2025-04-04 | 1,300 | 1,300 | 1,260 | 1,268 | 3,000 | 1,268 |
| 2025-04-03 | 1,315 | 1,325 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2025-04-02 | 1,330 | 1,330 | 1,329 | 1,329 | 800 | 1,329 |
| 2025-04-01 | 1,345 | 1,345 | 1,330 | 1,330 | 500 | 1,330 |
| 2025-03-31 | 1,333 | 1,348 | 1,318 | 1,330 | 7,500 | 1,330 |
| 2025-03-28 | 1,335 | 1,335 | 1,335 | 1,335 | 200 | 1,335 |
| 2025-03-27 | 1,335 | 1,335 | 1,325 | 1,325 | 1,500 | 1,325 |
| 2025-03-26 | 1,345 | 1,349 | 1,339 | 1,339 | 1,900 | 1,339 |
| 2025-03-25 | 1,331 | 1,345 | 1,320 | 1,345 | 700 | 1,345 |
| 2025-03-24 | 1,336 | 1,336 | 1,331 | 1,331 | 600 | 1,331 |
| 2025-03-21 | 1,344 | 1,344 | 1,336 | 1,336 | 2,500 | 1,336 |
| 2025-03-19 | 1,335 | 1,344 | 1,335 | 1,344 | 6,800 | 1,344 |
| 2025-03-18 | 1,330 | 1,331 | 1,323 | 1,327 | 3,300 | 1,327 |
| 2025-03-17 | 1,315 | 1,335 | 1,315 | 1,335 | 2,600 | 1,335 |
| 2025-03-14 | 1,339 | 1,340 | 1,314 | 1,314 | 3,800 | 1,314 |
| 2025-03-13 | 1,316 | 1,316 | 1,316 | 1,316 | 2,500 | 1,316 |
| 2025-03-12 | 1,315 | 1,316 | 1,315 | 1,316 | 600 | 1,316 |
| 2025-03-11 | 1,343 | 1,343 | 1,300 | 1,315 | 4,900 | 1,315 |
| 2025-03-10 | 1,318 | 1,343 | 1,309 | 1,343 | 1,600 | 1,343 |
| 2025-03-07 | 1,330 | 1,330 | 1,300 | 1,300 | 4,200 | 1,300 |
| 2025-03-06 | 1,345 | 1,348 | 1,330 | 1,330 | 1,300 | 1,330 |
| 2025-03-05 | 1,350 | 1,350 | 1,348 | 1,348 | 700 | 1,348 |
| 2025-03-04 | 1,331 | 1,350 | 1,295 | 1,345 | 7,300 | 1,345 |
| 2025-03-03 | 1,338 | 1,339 | 1,338 | 1,339 | 700 | 1,339 |
| 2025-02-28 | 1,340 | 1,340 | 1,320 | 1,338 | 400 | 1,338 |
| 2025-02-27 | 1,316 | 1,340 | 1,316 | 1,340 | 300 | 1,340 |
| 2025-02-26 | 1,325 | 1,340 | 1,325 | 1,340 | 1,400 | 1,340 |
| 2025-02-25 | 1,322 | 1,325 | 1,322 | 1,325 | 3,700 | 1,325 |
| 2025-02-21 | 1,310 | 1,320 | 1,310 | 1,316 | 1,400 | 1,316 |
| 2025-02-20 | 1,344 | 1,348 | 1,304 | 1,306 | 5,500 | 1,306 |
| 2025-02-19 | 1,321 | 1,334 | 1,321 | 1,334 | 700 | 1,334 |
| 2025-02-18 | 1,317 | 1,317 | 1,315 | 1,317 | 800 | 1,317 |
| 2025-02-17 | 1,347 | 1,347 | 1,317 | 1,317 | 5,800 | 1,317 |
| 2025-02-14 | 1,342 | 1,347 | 1,340 | 1,347 | 1,100 | 1,347 |
| 2025-02-13 | 1,346 | 1,346 | 1,331 | 1,342 | 1,200 | 1,342 |
| 2025-02-12 | 1,323 | 1,346 | 1,323 | 1,346 | 900 | 1,346 |
| 2025-02-10 | 1,320 | 1,323 | 1,316 | 1,323 | 2,200 | 1,323 |
| 2025-02-07 | 1,347 | 1,347 | 1,309 | 1,320 | 4,000 | 1,320 |
| 2025-02-06 | 1,310 | 1,347 | 1,310 | 1,347 | 6,200 | 1,347 |
| 2025-02-05 | 1,300 | 1,310 | 1,300 | 1,303 | 3,000 | 1,303 |
| 2025-02-04 | 1,280 | 1,300 | 1,280 | 1,300 | 2,300 | 1,300 |
| 2025-02-03 | 1,272 | 1,275 | 1,272 | 1,275 | 800 | 1,275 |
| 2025-01-31 | 1,270 | 1,272 | 1,262 | 1,272 | 2,900 | 1,272 |
| 2025-01-30 | 1,264 | 1,264 | 1,259 | 1,260 | 1,200 | 1,260 |
| 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