6142 富士精工(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281,3801,3801,3701,3702,0004,445.74
1983-12-271,4001,4001,3601,3607,0004,413.29
1983-12-261,3501,3901,3501,3905,0004,510.64
1983-12-241,3701,3701,3701,3703,0004,445.74
1983-12-231,3201,3501,3201,33013,0004,315.94
1983-12-221,3501,3501,3201,32011,0004,283.49
1983-12-211,3401,3501,3401,34025,0004,348.39
1983-12-201,3501,3501,3401,34024,0004,348.39
1983-12-171,3201,3201,3201,3202,0004,283.49
1983-12-161,3501,3501,3501,3502,0004,380.84
1983-12-151,3601,3601,3401,34028,0004,348.39
1983-12-141,3401,3601,3301,35024,0004,380.84
1983-12-131,3801,3801,3601,3605,0004,413.29
1983-12-121,4001,4001,3701,3706,0004,445.74
1983-12-091,4201,4201,3901,3907,0004,510.64
1983-12-081,4201,4301,4001,40021,0004,543.09
1983-12-071,4001,4201,3801,38022,0004,478.19
1983-12-061,4401,4401,4101,41022,0004,575.55
1983-12-051,4401,4401,4001,4003,0004,543.09
1983-12-031,4201,4201,4001,42012,0004,608
1983-12-021,4001,4101,4001,40010,0004,543.09
1983-12-011,4401,4401,4201,44014,0004,672.90
1983-11-301,4301,4401,4001,44023,0004,672.90
1983-11-291,4001,4501,4001,43041,0004,640.45
1983-11-281,4101,4101,3901,39022,0004,510.64
1983-11-261,4001,4001,4001,40018,0004,543.09
1983-11-251,4001,4201,4001,41011,0004,575.55
1983-11-241,4401,4501,4001,42029,0004,608
1983-11-221,4001,4501,4001,45055,0004,705.35
1983-11-211,4001,4001,3901,40018,0004,543.09
1983-11-191,4001,4001,3801,40023,0004,543.09
1983-11-181,3701,4001,3701,40033,0004,543.09
1983-11-171,3701,4301,3501,400109,0004,543.09
1983-11-161,3001,3601,3001,360119,0004,413.29
1983-11-151,2501,2901,2501,28068,0004,153.69
1983-11-141,2501,2501,2501,2509,0004,056.33
1983-11-111,2501,2501,2501,2502,0004,056.33
1983-11-101,2501,2701,2501,25013,0004,056.33
1983-11-091,2701,2801,2501,26015,0004,088.79
1983-11-081,2501,2601,2501,2606,0004,088.79
1983-11-071,2501,2501,2501,2501,0004,056.33
1983-11-051,2801,2801,2501,27010,0004,121.24
1983-11-041,2901,3001,2501,28020,0004,153.69
1983-11-021,2401,3001,2401,30097,0004,218.59
1983-11-011,2001,2401,1801,24018,0004,023.88
1983-10-311,1901,2001,1901,2006,0003,894.08
1983-10-291,1501,1601,1501,1602,0003,764.28
1983-10-281,1201,1401,1201,1405,0003,699.38
1983-10-271,1501,1501,1401,1506,0003,731.83
1983-10-261,1501,1601,1501,1609,0003,764.28
1983-10-251,1601,1601,1601,1606,0003,764.28
1983-10-241,1601,1601,1601,1602,0003,764.28
1983-10-221,1601,1601,1601,1601,0003,764.28
1983-10-211,1601,1601,1301,1607,0003,764.28
1983-10-201,1501,1601,1501,1607,0003,764.28
1983-10-191,1501,1501,1301,1303,0003,666.93
1983-10-181,1601,1601,1601,1602,0003,764.28
1983-10-171,1901,1901,1501,1503,0003,731.83
1983-10-151,1701,1701,1701,1701,0003,796.73
1983-10-131,1801,1901,1701,1908,0003,861.63
1983-10-121,1901,1901,1901,1901,0003,861.63
1983-10-111,1901,1901,1901,1901,0003,861.63
1983-10-071,2001,2001,1801,1805,0003,829.18
1983-10-061,1801,2001,1801,2008,0003,894.08
1983-10-051,1501,2001,1501,2005,0003,894.08
1983-10-041,1501,1501,1501,1502,0003,731.83
1983-10-031,1101,1101,1101,1101,0003,602.02
1983-10-011,1001,1001,1001,1002,0003,569.57
1983-09-301,1201,1201,1201,1205,0003,634.48
1983-09-281,1401,1401,1401,1404,0003,699.38
1983-09-271,1501,1601,1301,15013,0003,731.83
1983-09-261,1601,1601,1501,1503,0003,731.83
1983-09-241,2001,2001,2001,2002,0003,894.08
1983-09-221,2001,2001,1801,19018,0003,861.63
1983-09-211,2301,2301,2301,2301,0003,991.43
1983-09-201,2401,2801,2101,21012,0003,926.53
1983-09-191,2001,2401,2001,24016,0004,023.88
1983-09-171,2001,2201,1801,22013,0003,958.98
1983-09-161,2201,2301,2101,23011,0003,991.43
1983-09-141,2301,2501,2001,22063,0003,958.98
1983-09-131,1701,2301,1701,23026,0003,991.43
1983-09-121,1501,1801,1501,18036,0003,829.18
1983-09-091,1601,1801,1601,1807,0003,829.18
1983-09-081,1601,1601,1601,1605,0003,764.28
1983-09-071,1801,1801,1601,1604,0003,764.28
1983-09-061,1801,1801,1801,1802,0003,829.18
1983-09-011,1801,1801,1801,1803,0003,829.18
1983-08-311,1901,2001,1801,18013,0003,829.18
1983-08-301,1901,1901,1901,1903,0003,861.63
1983-08-271,1601,1601,1601,1602,0003,764.28
1983-08-261,1601,1801,1601,1805,0003,829.18
1983-08-241,1601,1601,1601,16011,0003,764.28
1983-08-231,1801,1801,1601,1603,0003,764.28
1983-08-221,1801,2001,1801,2004,0003,894.08
1983-08-201,1601,1601,1601,1608,0003,764.28
1983-08-191,1601,1601,1601,1606,0003,764.28
1983-08-181,2001,2001,1501,15044,0003,731.83
1983-08-161,2101,2101,1601,2003,0003,894.08
1983-08-121,2001,2001,1601,1602,0003,764.28
1983-08-111,2001,2001,2001,2001,0003,894.08
1983-08-101,1401,1801,1401,1605,0003,764.28
1983-08-091,1501,1501,1401,1405,0003,699.38
1983-08-081,1601,1601,1401,1402,0003,699.38
1983-08-061,1801,1801,1601,1602,0003,764.28
1983-08-031,2001,2001,1801,1804,0003,829.18
1983-08-021,1801,1901,1801,1804,0003,829.18
1983-08-011,1801,1801,1501,1504,0003,731.83
1983-07-301,1501,1501,1301,1303,0003,666.93
1983-07-291,1301,1401,1301,1402,0003,699.38
1983-07-281,1501,1501,1501,1504,0003,731.83
1983-07-271,2001,2001,1801,1904,0003,861.63
1983-07-261,1901,1901,1901,1903,0003,861.63
1983-07-251,2001,2001,2001,2002,0003,894.08
1983-07-231,2001,2001,2001,2002,0003,894.08
1983-07-221,2201,2201,2001,2003,0003,894.08
1983-07-211,2201,2201,2201,2204,0003,958.98
1983-07-201,2401,2401,2201,2203,0003,958.98
1983-07-191,1901,2301,1901,2304,0003,991.43
1983-07-181,2301,2401,2201,2205,0003,958.98
1983-07-151,2801,2801,2101,2109,0003,926.53
1983-07-141,3101,3101,2501,26021,0004,088.79
1983-07-131,2001,2901,2001,29025,0004,186.14
1983-07-121,1701,2001,1701,20012,0003,894.08
1983-07-111,1601,1801,1601,1807,0003,829.18
1983-07-091,1101,1201,1001,1205,0003,634.48
1983-07-081,1201,1201,0801,0804,0003,504.67
1983-07-071,1201,1201,1201,1201,0003,634.48
1983-07-061,1401,1401,1401,1409,0003,699.38
1983-07-051,1301,1501,1301,14014,0003,699.38
1983-07-041,1301,1301,1301,1301,0003,666.93
1983-07-011,1301,1301,1301,1303,0003,666.93
1983-06-301,1401,1501,1301,1504,0003,731.83
1983-06-291,1401,1401,1401,1403,0003,699.38
1983-06-281,1901,1901,1701,18012,0003,829.18
1983-06-271,1901,1901,1901,1901,0003,861.63
1983-06-241,2001,2001,2001,2005,0003,894.08
1983-06-221,2001,2001,2001,2004,0003,894.08
1983-06-211,2001,2001,2001,2009,0003,894.08
1983-06-201,1901,2001,1901,2007,0003,894.08
1983-06-161,1901,1901,1901,1901,0003,861.63
1983-06-151,2001,2001,2001,2002,0003,894.08
1983-06-141,2101,2101,2001,2002,0003,894.08
1983-06-131,2101,2201,2101,2105,0003,926.53
1983-06-111,1801,2601,1801,25017,0004,056.33
1983-06-101,1701,1801,1701,17015,0003,796.73
1983-06-091,1901,1901,1701,1803,0003,829.18
1983-06-081,2501,2501,2301,2302,0003,991.43
1983-06-071,2601,2601,2401,2408,0004,023.88
1983-06-061,2201,2401,2201,2308,0003,991.43
1983-06-041,2101,2201,2101,2204,0003,958.98
1983-06-031,2101,2101,1501,2005,0003,894.08
1983-06-021,2701,2701,2701,2703,0004,121.24
1983-06-011,2801,2801,2801,2803,0004,153.69
1983-05-311,2701,2701,2701,2701,0004,121.24
1983-05-301,3001,3001,2701,30012,0004,218.59
1983-05-281,3401,3401,2701,27030,0004,121.24
1983-05-271,3201,3401,3001,33025,0004,315.94
1983-05-261,3201,3301,2601,28029,0004,153.69
1983-05-251,3001,3901,2801,320124,0004,283.49
1983-05-241,2001,2901,1901,280122,0004,153.69
1983-05-231,2301,2301,1801,19061,0003,861.63
1983-05-201,1401,2001,1301,20053,0003,894.08
1983-05-191,1101,1301,1001,13014,0003,666.93
1983-05-181,0501,1001,0501,10038,0003,569.57
1983-05-171,0901,0901,0901,0903,0003,537.12
1983-05-161,1001,1001,0901,0903,0003,537.12
1983-05-141,0401,1001,0401,10016,0003,569.57
1983-05-131,1101,1101,0501,0608,0003,439.77
1983-05-121,1001,1201,1001,1108,0003,602.02
1983-05-111,1101,1601,0201,02027,0003,309.97
1983-05-101,1901,1901,1201,12012,0003,634.48
1983-05-091,2001,2001,1401,18019,0003,829.18
1983-05-071,2201,2201,1201,18044,0003,829.18
1983-05-061,0501,2501,0501,240214,0004,023.88
1983-05-041,0101,0501,0001,05026,0003,407.32
1983-05-021,0001,0501,0001,04021,0003,374.87
1983-04-301,0601,0601,0001,04036,0003,374.87
1983-04-281,0401,0901,0301,050119,0003,407.32
1983-04-279451,0009401,00066,0003,245.07
1983-04-2691692091192011,0002,985.46
1983-04-2594094091691610,0002,972.48
1983-04-2393995593994020,0003,050.36
1983-04-2293993990593919,0003,047.12
1983-04-2196597093994042,0003,050.36
1983-04-20926974919965198,0003,131.49
1983-04-19866926858926227,0003,004.93
1983-04-1877081177081145,0002,631.75
1983-04-15754765754765194,0002,482.48
1983-04-1475475575475415,0002,446.78
1983-04-1375575575375310,0002,443.54
1983-04-127597597557565,0002,453.27
1983-04-117557557547546,0002,446.78
1983-04-097547547547542,0002,446.78
1983-04-087547547547542,0002,446.78
1983-04-067557557557551,0002,450.03
1983-04-057557557507504,0002,433.80
1983-04-017517517517511,0002,437.05
1983-03-317517517507502,0002,433.80
1983-03-307507507507501,0002,433.80
1983-03-297507507507503,0002,433.80
1983-03-287517517507505,0002,433.80
1983-03-2575075575075517,0002,450.03
1983-03-247507507507504,0002,433.80
1983-03-237457507457507,0002,433.80
1983-03-187507507507502,0002,433.80
1983-03-177497497497491,0002,430.56
1983-03-157607607607605,0002,466.25
1983-03-127607607607603,0002,466.25
1983-03-1076076075576010,0002,466.25
1983-03-097657657647649,0002,479.23
1983-03-087657657647647,0002,479.23
1983-03-077657657657651,0002,482.48
1983-03-057607657607652,0002,482.48
1983-03-047567577557555,0002,450.03
1983-03-037507547507543,0002,446.78
1983-03-027567567507509,0002,433.80
1983-02-2875075175075113,0002,437.05
1983-02-267507507507505,0002,433.80
1983-02-257557557557552,0002,450.03
1983-02-2475175575175510,0002,450.03
1983-02-2382382882082829,0002,442.65
1983-02-2282082081681820,0002,413.15
1983-02-2181581881581825,0002,413.15
1983-02-1881581681381530,0002,404.30
1983-02-1781081681081514,0002,404.30
1983-02-1681081081081010,0002,389.55
1983-02-158118118118112,0002,392.50
1983-02-148118128118116,0002,392.50
1983-02-128118118118113,0002,392.50
1983-02-1080581080581016,0002,389.55
1983-02-098088088058085,0002,383.65
1983-02-088088088088085,0002,383.65
1983-02-078088088088085,0002,383.65
1983-02-0580980980980929,0002,386.60
1983-02-048098098088087,0002,383.65
1983-02-038098108098105,0002,389.55
1983-02-0281081080980914,0002,386.60
1983-02-018108108108106,0002,389.55
1983-01-318118118108103,0002,389.55
1983-01-298108128108108,0002,389.55
1983-01-288108108108101,0002,389.55
1983-01-278108108108101,0002,389.55
1983-01-268108108108102,0002,389.55
1983-01-258108108108103,0002,389.55
1983-01-248128128118117,0002,392.50
1983-01-2281181181181111,0002,392.50
1983-01-218108118108114,0002,392.50
1983-01-2081081080880823,0002,383.65
1983-01-1981081081081015,0002,389.55
1983-01-188078128078123,0002,395.45
1983-01-178058098058092,0002,386.60
1983-01-148058058058053,0002,374.80
1983-01-1380380680080616,0002,377.75
1983-01-1280380479880415,0002,371.85
1983-01-1180280580080525,0002,374.80
1983-01-108048048038034,0002,368.90
1983-01-088038048038044,0002,371.85
1983-01-078048047998046,0002,371.85
1983-01-0680680780680611,0002,377.75
1983-01-058088088088082,0002,383.65
1983-01-0481081080880812,0002,383.65

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