6142 富士精工(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,359 | 1,389 | 1,359 | 1,389 | 400 | 1,389 |
| 2022-05-24 | 1,388 | 1,390 | 1,388 | 1,389 | 800 | 1,389 |
| 2022-05-23 | 1,342 | 1,342 | 1,342 | 1,342 | 100 | 1,342 |
| 2022-05-20 | 1,340 | 1,345 | 1,328 | 1,345 | 1,200 | 1,345 |
| 2022-05-19 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 1,322 |
| 2022-05-18 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 1,338 |
| 2022-05-17 | 1,328 | 1,328 | 1,328 | 1,328 | 100 | 1,328 |
| 2022-05-16 | 1,326 | 1,326 | 1,326 | 1,326 | 200 | 1,326 |
| 2022-05-13 | 1,325 | 1,325 | 1,325 | 1,325 | 500 | 1,325 |
| 2022-05-12 | - | - | - | 1,314 | - | 1,314 |
| 2022-05-11 | 1,311 | 1,314 | 1,311 | 1,314 | 400 | 1,314 |
| 2022-05-10 | - | - | - | 1,310 | - | 1,310 |
| 2022-05-09 | 1,321 | 1,321 | 1,310 | 1,310 | 1,500 | 1,310 |
| 2022-05-06 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | 1,327 |
| 2022-05-02 | 1,313 | 1,327 | 1,313 | 1,327 | 200 | 1,327 |
| 2022-04-28 | - | - | - | 1,304 | - | 1,304 |
| 2022-04-27 | - | - | - | 1,304 | - | 1,304 |
| 2022-04-26 | - | - | - | 1,304 | - | 1,304 |
| 2022-04-25 | 1,304 | 1,304 | 1,302 | 1,302 | 300 | 1,302 |
| 2022-04-22 | 1,333 | 1,333 | 1,333 | 1,333 | 300 | 1,333 |
| 2022-04-21 | - | - | - | 1,370 | - | 1,370 |
| 2022-04-20 | 1,370 | 1,370 | 1,370 | 1,370 | 600 | 1,370 |
| 2022-04-19 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2022-04-18 | 1,370 | 1,370 | 1,341 | 1,341 | 5,500 | 1,341 |
| 2022-04-15 | 1,380 | 1,380 | 1,380 | 1,380 | 800 | 1,380 |
| 2022-04-14 | 1,355 | 1,380 | 1,320 | 1,380 | 3,500 | 1,380 |
| 2022-04-13 | 1,285 | 1,329 | 1,285 | 1,329 | 300 | 1,329 |
| 2022-04-12 | 1,298 | 1,301 | 1,298 | 1,300 | 900 | 1,300 |
| 2022-04-11 | 1,271 | 1,271 | 1,271 | 1,271 | 500 | 1,271 |
| 2022-04-08 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | 1,287 |
| 2022-04-07 | 1,290 | 1,290 | 1,287 | 1,287 | 300 | 1,287 |
| 2022-04-06 | - | - | - | 1,310 | - | 1,310 |
| 2022-04-05 | 1,323 | 1,324 | 1,310 | 1,310 | 300 | 1,310 |
| 2022-04-04 | 1,305 | 1,305 | 1,305 | 1,305 | 400 | 1,305 |
| 2022-04-01 | 1,320 | 1,320 | 1,300 | 1,305 | 500 | 1,305 |
| 2022-03-31 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2022-03-30 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2022-03-29 | - | - | - | 1,305 | - | 1,305 |
| 2022-03-28 | - | - | - | 1,305 | - | 1,305 |
| 2022-03-25 | 1,305 | 1,305 | 1,305 | 1,305 | 300 | 1,305 |
| 2022-03-24 | 1,298 | 1,298 | 1,298 | 1,298 | 100 | 1,298 |
| 2022-03-23 | 1,300 | 1,320 | 1,296 | 1,320 | 600 | 1,320 |
| 2022-03-22 | 1,339 | 1,339 | 1,301 | 1,301 | 1,200 | 1,301 |
| 2022-03-18 | 1,298 | 1,303 | 1,298 | 1,303 | 600 | 1,303 |
| 2022-03-17 | 1,328 | 1,328 | 1,328 | 1,328 | 200 | 1,328 |
| 2022-03-16 | 1,329 | 1,329 | 1,329 | 1,329 | 100 | 1,329 |
| 2022-03-15 | 1,332 | 1,332 | 1,332 | 1,332 | 600 | 1,332 |
| 2022-03-14 | 1,280 | 1,308 | 1,280 | 1,308 | 400 | 1,308 |
| 2022-03-11 | 1,298 | 1,298 | 1,271 | 1,283 | 2,200 | 1,283 |
| 2022-03-10 | - | - | - | 1,298 | - | 1,298 |
| 2022-03-09 | 1,301 | 1,301 | 1,298 | 1,298 | 500 | 1,298 |
| 2022-03-08 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 1,301 |
| 2022-03-07 | 1,301 | 1,301 | 1,301 | 1,301 | 400 | 1,301 |
| 2022-03-04 | 1,328 | 1,328 | 1,300 | 1,300 | 1,800 | 1,300 |
| 2022-03-03 | 1,330 | 1,330 | 1,328 | 1,328 | 300 | 1,328 |
| 2022-03-02 | 1,322 | 1,322 | 1,322 | 1,322 | 200 | 1,322 |
| 2022-03-01 | 1,351 | 1,351 | 1,343 | 1,343 | 500 | 1,343 |
| 2022-02-28 | 1,321 | 1,321 | 1,321 | 1,321 | 300 | 1,321 |
| 2022-02-25 | 1,362 | 1,362 | 1,351 | 1,351 | 500 | 1,351 |
| 2022-02-24 | 1,362 | 1,362 | 1,351 | 1,351 | 500 | 1,351 |
| 2022-02-22 | 1,364 | 1,364 | 1,362 | 1,362 | 600 | 1,362 |
| 2022-02-21 | 1,375 | 1,375 | 1,372 | 1,372 | 700 | 1,372 |
| 2022-02-18 | 1,360 | 1,360 | 1,350 | 1,350 | 300 | 1,350 |
| 2022-02-17 | 1,350 | 1,359 | 1,350 | 1,359 | 200 | 1,359 |
| 2022-02-16 | 1,343 | 1,345 | 1,343 | 1,345 | 900 | 1,345 |
| 2022-02-15 | 1,389 | 1,389 | 1,360 | 1,360 | 700 | 1,360 |
| 2022-02-14 | - | - | - | 1,360 | - | 1,360 |
| 2022-02-10 | 1,380 | 1,380 | 1,360 | 1,360 | 600 | 1,360 |
| 2022-02-09 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2022-02-08 | 1,343 | 1,370 | 1,343 | 1,370 | 1,500 | 1,370 |
| 2022-02-07 | 1,335 | 1,360 | 1,335 | 1,350 | 1,200 | 1,350 |
| 2022-02-04 | 1,330 | 1,331 | 1,330 | 1,331 | 200 | 1,331 |
| 2022-02-03 | 1,323 | 1,330 | 1,323 | 1,330 | 200 | 1,330 |
| 2022-02-02 | 1,322 | 1,322 | 1,321 | 1,321 | 300 | 1,321 |
| 2022-02-01 | - | - | - | 1,330 | - | 1,330 |
| 2022-01-31 | 1,330 | 1,330 | 1,321 | 1,330 | 600 | 1,330 |
| 2022-01-28 | - | - | - | 1,341 | - | 1,341 |
| 2022-01-27 | - | - | - | 1,340 | - | 1,340 |
| 2022-01-26 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2022-01-25 | 1,341 | 1,341 | 1,340 | 1,340 | 300 | 1,340 |
| 2022-01-24 | - | - | - | 1,341 | - | 1,341 |
| 2022-01-21 | - | - | - | 1,341 | - | 1,341 |
| 2022-01-20 | 1,341 | 1,360 | 1,341 | 1,341 | 800 | 1,341 |
| 2022-01-19 | 1,357 | 1,365 | 1,344 | 1,344 | 2,000 | 1,344 |
| 2022-01-18 | - | - | - | 1,373 | - | 1,373 |
| 2022-01-17 | 1,378 | 1,378 | 1,373 | 1,373 | 400 | 1,373 |
| 2022-01-14 | 1,359 | 1,375 | 1,359 | 1,359 | 1,300 | 1,359 |
| 2022-01-13 | 1,360 | 1,360 | 1,358 | 1,359 | 500 | 1,359 |
| 2022-01-12 | 1,376 | 1,376 | 1,374 | 1,374 | 200 | 1,374 |
| 2022-01-11 | 1,367 | 1,367 | 1,367 | 1,367 | 100 | 1,367 |
| 2022-01-07 | 1,395 | 1,395 | 1,349 | 1,351 | 2,100 | 1,351 |
| 2022-01-06 | - | - | - | 1,394 | - | 1,394 |
| 2022-01-05 | 1,394 | 1,394 | 1,394 | 1,394 | 100 | 1,394 |
| 2022-01-04 | 1,394 | 1,394 | 1,368 | 1,394 | 1,400 | 1,394 |
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
