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
2022-05-251,3591,3891,3591,3894001,389
2022-05-241,3881,3901,3881,3898001,389
2022-05-231,3421,3421,3421,3421001,342
2022-05-201,3401,3451,3281,3451,2001,345
2022-05-191,3221,3221,3221,3221001,322
2022-05-181,3381,3381,3381,3381001,338
2022-05-171,3281,3281,3281,3281001,328
2022-05-161,3261,3261,3261,3262001,326
2022-05-131,3251,3251,3251,3255001,325
2022-05-12---1,314-1,314
2022-05-111,3111,3141,3111,3144001,314
2022-05-10---1,310-1,310
2022-05-091,3211,3211,3101,3101,5001,310
2022-05-061,3271,3271,3271,3271001,327
2022-05-021,3131,3271,3131,3272001,327
2022-04-28---1,304-1,304
2022-04-27---1,304-1,304
2022-04-26---1,304-1,304
2022-04-251,3041,3041,3021,3023001,302
2022-04-221,3331,3331,3331,3333001,333
2022-04-21---1,370-1,370
2022-04-201,3701,3701,3701,3706001,370
2022-04-191,3701,3701,3701,3702001,370
2022-04-181,3701,3701,3411,3415,5001,341
2022-04-151,3801,3801,3801,3808001,380
2022-04-141,3551,3801,3201,3803,5001,380
2022-04-131,2851,3291,2851,3293001,329
2022-04-121,2981,3011,2981,3009001,300
2022-04-111,2711,2711,2711,2715001,271
2022-04-081,2871,2871,2871,2871001,287
2022-04-071,2901,2901,2871,2873001,287
2022-04-06---1,310-1,310
2022-04-051,3231,3241,3101,3103001,310
2022-04-041,3051,3051,3051,3054001,305
2022-04-011,3201,3201,3001,3055001,305
2022-03-311,3201,3201,3201,3201001,320
2022-03-301,3051,3051,3051,3051001,305
2022-03-29---1,305-1,305
2022-03-28---1,305-1,305
2022-03-251,3051,3051,3051,3053001,305
2022-03-241,2981,2981,2981,2981001,298
2022-03-231,3001,3201,2961,3206001,320
2022-03-221,3391,3391,3011,3011,2001,301
2022-03-181,2981,3031,2981,3036001,303
2022-03-171,3281,3281,3281,3282001,328
2022-03-161,3291,3291,3291,3291001,329
2022-03-151,3321,3321,3321,3326001,332
2022-03-141,2801,3081,2801,3084001,308
2022-03-111,2981,2981,2711,2832,2001,283
2022-03-10---1,298-1,298
2022-03-091,3011,3011,2981,2985001,298
2022-03-081,3011,3011,3011,3011001,301
2022-03-071,3011,3011,3011,3014001,301
2022-03-041,3281,3281,3001,3001,8001,300
2022-03-031,3301,3301,3281,3283001,328
2022-03-021,3221,3221,3221,3222001,322
2022-03-011,3511,3511,3431,3435001,343
2022-02-281,3211,3211,3211,3213001,321
2022-02-251,3621,3621,3511,3515001,351
2022-02-241,3621,3621,3511,3515001,351
2022-02-221,3641,3641,3621,3626001,362
2022-02-211,3751,3751,3721,3727001,372
2022-02-181,3601,3601,3501,3503001,350
2022-02-171,3501,3591,3501,3592001,359
2022-02-161,3431,3451,3431,3459001,345
2022-02-151,3891,3891,3601,3607001,360
2022-02-14---1,360-1,360
2022-02-101,3801,3801,3601,3606001,360
2022-02-091,3601,3601,3601,3601001,360
2022-02-081,3431,3701,3431,3701,5001,370
2022-02-071,3351,3601,3351,3501,2001,350
2022-02-041,3301,3311,3301,3312001,331
2022-02-031,3231,3301,3231,3302001,330
2022-02-021,3221,3221,3211,3213001,321
2022-02-01---1,330-1,330
2022-01-311,3301,3301,3211,3306001,330
2022-01-28---1,341-1,341
2022-01-27---1,340-1,340
2022-01-261,3401,3401,3401,3401001,340
2022-01-251,3411,3411,3401,3403001,340
2022-01-24---1,341-1,341
2022-01-21---1,341-1,341
2022-01-201,3411,3601,3411,3418001,341
2022-01-191,3571,3651,3441,3442,0001,344
2022-01-18---1,373-1,373
2022-01-171,3781,3781,3731,3734001,373
2022-01-141,3591,3751,3591,3591,3001,359
2022-01-131,3601,3601,3581,3595001,359
2022-01-121,3761,3761,3741,3742001,374
2022-01-111,3671,3671,3671,3671001,367
2022-01-071,3951,3951,3491,3512,1001,351
2022-01-06---1,394-1,394
2022-01-051,3941,3941,3941,3941001,394
2022-01-041,3941,3941,3681,3941,4001,394

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