6142 富士精工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,529 | 1,529 | 1,525 | 1,525 | 400 | 1,525 |
| 2024-04-25 | 1,528 | 1,529 | 1,526 | 1,529 | 5,100 | 1,529 |
| 2024-04-24 | 1,526 | 1,537 | 1,526 | 1,537 | 1,100 | 1,537 |
| 2024-04-23 | 1,526 | 1,553 | 1,523 | 1,526 | 1,800 | 1,526 |
| 2024-04-22 | 1,531 | 1,531 | 1,516 | 1,520 | 1,100 | 1,520 |
| 2024-04-19 | 1,536 | 1,536 | 1,510 | 1,517 | 3,200 | 1,517 |
| 2024-04-18 | 1,516 | 1,521 | 1,516 | 1,519 | 1,600 | 1,519 |
| 2024-04-17 | 1,531 | 1,531 | 1,515 | 1,520 | 1,700 | 1,520 |
| 2024-04-16 | 1,526 | 1,531 | 1,515 | 1,527 | 5,100 | 1,527 |
| 2024-04-15 | 1,541 | 1,541 | 1,530 | 1,535 | 3,000 | 1,535 |
| 2024-04-12 | 1,539 | 1,555 | 1,537 | 1,543 | 4,800 | 1,543 |
| 2024-04-11 | 1,521 | 1,535 | 1,516 | 1,526 | 21,800 | 1,526 |
| 2024-04-10 | 1,688 | 1,710 | 1,504 | 1,538 | 18,300 | 1,538 |
| 2024-04-09 | 1,683 | 1,683 | 1,671 | 1,683 | 1,300 | 1,683 |
| 2024-04-08 | 1,688 | 1,691 | 1,683 | 1,683 | 2,300 | 1,683 |
| 2024-04-05 | 1,690 | 1,690 | 1,672 | 1,672 | 1,400 | 1,672 |
| 2024-04-04 | 1,677 | 1,690 | 1,677 | 1,690 | 2,000 | 1,690 |
| 2024-04-03 | 1,670 | 1,677 | 1,670 | 1,677 | 300 | 1,677 |
| 2024-04-02 | 1,679 | 1,680 | 1,669 | 1,670 | 1,100 | 1,670 |
| 2024-04-01 | 1,670 | 1,679 | 1,670 | 1,679 | 1,300 | 1,679 |
| 2024-03-29 | 1,688 | 1,689 | 1,644 | 1,672 | 3,200 | 1,672 |
| 2024-03-28 | 1,670 | 1,690 | 1,665 | 1,690 | 1,600 | 1,690 |
| 2024-03-27 | 1,689 | 1,696 | 1,664 | 1,680 | 3,700 | 1,680 |
| 2024-03-26 | 1,672 | 1,690 | 1,667 | 1,680 | 3,700 | 1,680 |
| 2024-03-25 | 1,663 | 1,674 | 1,663 | 1,671 | 1,600 | 1,671 |
| 2024-03-22 | 1,662 | 1,673 | 1,660 | 1,666 | 5,300 | 1,666 |
| 2024-03-21 | 1,660 | 1,670 | 1,657 | 1,660 | 3,300 | 1,660 |
| 2024-03-19 | 1,654 | 1,660 | 1,654 | 1,660 | 1,400 | 1,660 |
| 2024-03-18 | 1,654 | 1,654 | 1,640 | 1,654 | 2,000 | 1,654 |
| 2024-03-15 | 1,650 | 1,660 | 1,641 | 1,641 | 1,600 | 1,641 |
| 2024-03-14 | 1,642 | 1,650 | 1,641 | 1,650 | 2,500 | 1,650 |
| 2024-03-13 | 1,658 | 1,665 | 1,650 | 1,650 | 3,300 | 1,650 |
| 2024-03-12 | 1,650 | 1,652 | 1,642 | 1,648 | 3,800 | 1,648 |
| 2024-03-11 | 1,665 | 1,665 | 1,649 | 1,650 | 4,300 | 1,650 |
| 2024-03-08 | 1,664 | 1,670 | 1,664 | 1,664 | 1,900 | 1,664 |
| 2024-03-07 | 1,667 | 1,667 | 1,656 | 1,656 | 1,000 | 1,656 |
| 2024-03-06 | 1,663 | 1,667 | 1,662 | 1,667 | 1,600 | 1,667 |
| 2024-03-05 | 1,659 | 1,662 | 1,650 | 1,661 | 2,300 | 1,661 |
| 2024-03-04 | 1,653 | 1,657 | 1,644 | 1,657 | 4,500 | 1,657 |
| 2024-03-01 | 1,659 | 1,670 | 1,646 | 1,670 | 2,900 | 1,670 |
| 2024-02-29 | 1,659 | 1,662 | 1,659 | 1,661 | 23,500 | 1,661 |
| 2024-02-28 | 1,660 | 1,665 | 1,650 | 1,659 | 6,700 | 1,659 |
| 2024-02-27 | 1,674 | 1,676 | 1,674 | 1,676 | 600 | 1,676 |
| 2024-02-26 | 1,675 | 1,680 | 1,674 | 1,680 | 4,700 | 1,680 |
| 2024-02-22 | 1,680 | 1,692 | 1,674 | 1,674 | 3,200 | 1,674 |
| 2024-02-21 | 1,675 | 1,692 | 1,675 | 1,692 | 1,200 | 1,692 |
| 2024-02-20 | 1,700 | 1,700 | 1,680 | 1,692 | 1,400 | 1,692 |
| 2024-02-19 | 1,682 | 1,687 | 1,682 | 1,687 | 600 | 1,687 |
| 2024-02-16 | 1,648 | 1,688 | 1,639 | 1,681 | 19,700 | 1,681 |
| 2024-02-15 | 1,690 | 1,690 | 1,655 | 1,682 | 1,600 | 1,682 |
| 2024-02-14 | 1,685 | 1,700 | 1,681 | 1,685 | 10,600 | 1,685 |
| 2024-02-13 | 1,690 | 1,718 | 1,674 | 1,687 | 5,700 | 1,687 |
| 2024-02-09 | 1,683 | 1,688 | 1,650 | 1,687 | 6,300 | 1,687 |
| 2024-02-08 | 1,648 | 1,683 | 1,598 | 1,683 | 16,300 | 1,683 |
| 2024-02-07 | 1,594 | 1,664 | 1,594 | 1,664 | 14,800 | 1,664 |
| 2024-02-06 | 1,590 | 1,608 | 1,586 | 1,600 | 5,800 | 1,600 |
| 2024-02-05 | 1,580 | 1,603 | 1,566 | 1,600 | 23,300 | 1,600 |
| 2024-02-02 | 1,591 | 1,594 | 1,579 | 1,579 | 8,000 | 1,579 |
| 2024-02-01 | 1,608 | 1,615 | 1,588 | 1,588 | 6,700 | 1,588 |
| 2024-01-31 | 1,622 | 1,622 | 1,600 | 1,607 | 3,700 | 1,607 |
| 2024-01-30 | 1,625 | 1,634 | 1,620 | 1,620 | 3,600 | 1,620 |
| 2024-01-29 | 1,614 | 1,625 | 1,604 | 1,611 | 3,100 | 1,611 |
| 2024-01-26 | 1,600 | 1,620 | 1,600 | 1,608 | 4,600 | 1,608 |
| 2024-01-25 | 1,600 | 1,605 | 1,598 | 1,605 | 1,500 | 1,605 |
| 2024-01-24 | 1,598 | 1,600 | 1,585 | 1,599 | 1,600 | 1,599 |
| 2024-01-23 | 1,594 | 1,597 | 1,580 | 1,597 | 2,200 | 1,597 |
| 2024-01-22 | 1,599 | 1,610 | 1,590 | 1,590 | 3,600 | 1,590 |
| 2024-01-19 | 1,576 | 1,598 | 1,574 | 1,598 | 3,200 | 1,598 |
| 2024-01-18 | 1,608 | 1,610 | 1,547 | 1,575 | 7,300 | 1,575 |
| 2024-01-17 | 1,625 | 1,625 | 1,582 | 1,600 | 4,600 | 1,600 |
| 2024-01-16 | 1,592 | 1,610 | 1,589 | 1,590 | 6,300 | 1,590 |
| 2024-01-15 | 1,598 | 1,598 | 1,584 | 1,590 | 10,800 | 1,590 |
| 2024-01-12 | 1,555 | 1,566 | 1,535 | 1,535 | 8,000 | 1,535 |
| 2024-01-11 | 1,524 | 1,599 | 1,521 | 1,552 | 15,200 | 1,552 |
| 2024-01-10 | 1,529 | 1,529 | 1,522 | 1,523 | 3,100 | 1,523 |
| 2024-01-09 | 1,524 | 1,535 | 1,520 | 1,521 | 4,500 | 1,521 |
| 2024-01-05 | 1,501 | 1,528 | 1,501 | 1,528 | 3,200 | 1,528 |
| 2024-01-04 | 1,497 | 1,506 | 1,497 | 1,501 | 5,100 | 1,501 |
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
