6142 富士精工(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 4,672.57 |
| 1985-12-26 | 1,180 | 1,190 | 1,180 | 1,190 | 36,000 | 4,672.57 |
| 1985-12-24 | 1,150 | 1,180 | 1,150 | 1,180 | 34,000 | 4,633.30 |
| 1985-12-23 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 4,633.30 |
| 1985-12-21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 4,633.30 |
| 1985-12-20 | 1,140 | 1,180 | 1,140 | 1,180 | 26,000 | 4,633.30 |
| 1985-12-18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 4,515.51 |
| 1985-12-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 4,515.51 |
| 1985-12-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-12-13 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 4,633.30 |
| 1985-12-12 | 1,160 | 1,160 | 1,160 | 1,160 | 26,000 | 4,554.77 |
| 1985-12-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 4,633.30 |
| 1985-12-06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 4,633.30 |
| 1985-12-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 4,633.30 |
| 1985-12-02 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 4,633.30 |
| 1985-11-30 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 4,633.30 |
| 1985-11-29 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 4,554.77 |
| 1985-11-28 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 4,633.30 |
| 1985-11-27 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 4,554.77 |
| 1985-11-26 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 4,554.77 |
| 1985-11-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-11-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-11-21 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 4,554.77 |
| 1985-11-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-11-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-11-15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-11-14 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 4,554.77 |
| 1985-11-13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 4,554.77 |
| 1985-11-11 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 4,554.77 |
| 1985-11-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-11-07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 4,554.77 |
| 1985-11-06 | 1,160 | 1,160 | 1,140 | 1,160 | 7,000 | 4,554.77 |
| 1985-11-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-11-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-10-31 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 4,554.77 |
| 1985-10-30 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 | 4,554.77 |
| 1985-10-29 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 4,554.77 |
| 1985-10-28 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 4,554.77 |
| 1985-10-25 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 4,554.77 |
| 1985-10-23 | 1,160 | 1,160 | 1,140 | 1,160 | 9,000 | 4,554.77 |
| 1985-10-22 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 4,554.77 |
| 1985-10-21 | 1,160 | 1,160 | 1,160 | 1,160 | 20,000 | 4,554.77 |
| 1985-10-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-10-18 | 1,160 | 1,160 | 1,160 | 1,160 | 30,000 | 4,554.77 |
| 1985-10-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 4,554.77 |
| 1985-10-16 | 1,150 | 1,160 | 1,150 | 1,160 | 20,000 | 4,554.77 |
| 1985-10-15 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 4,515.51 |
| 1985-10-14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 4,515.51 |
| 1985-10-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 4,515.51 |
| 1985-10-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 4,515.51 |
| 1985-10-08 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 4,476.24 |
| 1985-09-26 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 4,476.24 |
| 1985-09-21 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 4,476.24 |
| 1985-09-20 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 4,476.24 |
| 1985-09-18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 4,476.24 |
| 1985-09-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 4,476.24 |
| 1985-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 4,515.51 |
| 1985-09-11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 4,515.51 |
| 1985-09-06 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 4,515.51 |
| 1985-09-04 | 1,150 | 1,150 | 1,150 | 1,150 | 27,000 | 4,515.51 |
| 1985-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 4,515.51 |
| 1985-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 4,515.51 |
| 1985-08-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 4,515.51 |
| 1985-08-27 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 4,515.51 |
| 1985-08-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 4,515.51 |
| 1985-08-24 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 4,515.51 |
| 1985-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 4,515.51 |
| 1985-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 4,515.51 |
| 1985-08-20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 4,515.51 |
| 1985-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 4,515.51 |
| 1985-08-15 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 4,554.77 |
| 1985-08-14 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 4,554.77 |
| 1985-08-08 | 1,140 | 1,160 | 1,100 | 1,160 | 6,000 | 4,554.77 |
| 1985-08-07 | 1,140 | 1,160 | 1,140 | 1,160 | 6,000 | 4,554.77 |
| 1985-08-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-08-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-08-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 4,554.77 |
| 1985-08-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 4,554.77 |
| 1985-07-31 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 | 4,868.89 |
| 1985-07-27 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 4,868.89 |
| 1985-07-26 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 | 4,868.89 |
| 1985-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 4,908.16 |
| 1985-07-20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 4,986.69 |
| 1985-07-19 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 4,986.69 |
| 1985-07-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 4,986.69 |
| 1985-07-17 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 5,104.48 |
| 1985-07-15 | 1,290 | 1,300 | 1,290 | 1,300 | 35,000 | 5,104.48 |
| 1985-07-12 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 5,300.81 |
| 1985-07-09 | 1,370 | 1,380 | 1,370 | 1,380 | 5,000 | 5,418.61 |
| 1985-07-04 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 5,497.14 |
| 1985-07-02 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 5,497.14 |
| 1985-06-28 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 5,497.14 |
| 1985-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 5,497.14 |
| 1985-06-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 5,497.14 |
| 1985-06-12 | 1,410 | 1,410 | 1,410 | 1,410 | 22,000 | 5,536.40 |
| 1985-06-11 | 1,400 | 1,410 | 1,400 | 1,410 | 14,000 | 5,536.40 |
| 1985-06-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 5,497.14 |
| 1985-06-07 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 5,536.40 |
| 1985-06-06 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 5,536.40 |
| 1985-06-05 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 5,536.40 |
| 1985-06-03 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 5,575.67 |
| 1985-06-01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 5,536.40 |
| 1985-05-30 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 5,614.93 |
| 1985-05-29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 5,654.20 |
| 1985-05-28 | 1,460 | 1,460 | 1,460 | 1,460 | 31,000 | 5,732.73 |
| 1985-05-27 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 5,614.93 |
| 1985-05-25 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 5,732.73 |
| 1985-05-24 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 5,732.73 |
| 1985-05-23 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 5,732.73 |
| 1985-05-22 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 5,732.73 |
| 1985-05-21 | 1,460 | 1,460 | 1,460 | 1,460 | 12,000 | 5,732.73 |
| 1985-05-18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 5,732.73 |
| 1985-05-16 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 | 5,732.73 |
| 1985-05-15 | 1,460 | 1,480 | 1,460 | 1,480 | 14,000 | 5,811.26 |
| 1985-05-13 | 1,470 | 1,480 | 1,470 | 1,480 | 29,000 | 5,811.26 |
| 1985-05-10 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 5,771.99 |
| 1985-05-09 | 1,460 | 1,460 | 1,460 | 1,460 | 71,000 | 5,732.73 |
| 1985-05-08 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 5,732.73 |
| 1985-05-07 | 1,470 | 1,470 | 1,470 | 1,470 | 36,000 | 5,771.99 |
| 1985-05-02 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 5,811.26 |
| 1985-05-01 | 1,500 | 1,500 | 1,490 | 1,500 | 21,000 | 5,889.79 |
| 1985-04-30 | 1,490 | 1,490 | 1,480 | 1,490 | 20,000 | 5,850.52 |
| 1985-04-27 | 1,480 | 1,490 | 1,480 | 1,490 | 16,000 | 5,850.52 |
| 1985-04-26 | 1,470 | 1,480 | 1,470 | 1,480 | 11,000 | 5,811.26 |
| 1985-04-25 | 1,470 | 1,470 | 1,460 | 1,460 | 8,000 | 5,732.73 |
| 1985-04-24 | 1,460 | 1,460 | 1,460 | 1,460 | 27,000 | 5,732.73 |
| 1985-04-23 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 5,732.73 |
| 1985-04-22 | 1,450 | 1,470 | 1,450 | 1,460 | 7,000 | 5,732.73 |
| 1985-04-19 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 5,771.99 |
| 1985-04-18 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 5,771.99 |
| 1985-04-17 | 1,460 | 1,470 | 1,460 | 1,470 | 5,000 | 5,771.99 |
| 1985-04-16 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 5,732.73 |
| 1985-04-12 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 5,811.26 |
| 1985-04-11 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 5,850.52 |
| 1985-04-09 | 1,450 | 1,490 | 1,450 | 1,490 | 22,000 | 5,850.52 |
| 1985-04-08 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 5,693.46 |
| 1985-04-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 5,693.46 |
| 1985-04-05 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 5,693.46 |
| 1985-04-04 | 1,450 | 1,450 | 1,450 | 1,450 | 20,000 | 5,693.46 |
| 1985-04-03 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 5,693.46 |
| 1985-04-02 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 5,693.46 |
| 1985-04-01 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 5,654.20 |
| 1985-03-30 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 5,693.46 |
| 1985-03-29 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 5,693.46 |
| 1985-03-28 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 5,693.46 |
| 1985-03-27 | 1,450 | 1,450 | 1,450 | 1,450 | 35,000 | 5,693.46 |
| 1985-03-26 | 1,450 | 1,450 | 1,450 | 1,450 | 21,000 | 5,693.46 |
| 1985-03-25 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 5,693.46 |
| 1985-03-22 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 | 5,732.73 |
| 1985-03-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 5,693.46 |
| 1985-03-19 | 1,450 | 1,470 | 1,450 | 1,470 | 27,000 | 5,771.99 |
| 1985-03-18 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 5,771.99 |
| 1985-03-16 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 5,771.99 |
| 1985-03-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 5,811.26 |
| 1985-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 | 5,889.79 |
| 1985-03-12 | 1,470 | 1,500 | 1,470 | 1,500 | 17,000 | 5,889.79 |
| 1985-03-11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 5,850.52 |
| 1985-03-08 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 5,850.52 |
| 1985-03-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 5,889.79 |
| 1985-03-06 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 5,889.79 |
| 1985-03-02 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 5,771.99 |
| 1985-03-01 | 1,520 | 1,520 | 1,500 | 1,500 | 9,000 | 5,889.79 |
| 1985-02-27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 6,007.59 |
| 1985-02-26 | 1,490 | 1,530 | 1,480 | 1,530 | 19,000 | 6,007.59 |
| 1985-02-25 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 5,889.79 |
| 1985-02-23 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 5,711.33 |
| 1985-02-22 | 1,590 | 1,600 | 1,580 | 1,590 | 19,000 | 5,675.63 |
| 1985-02-21 | 1,580 | 1,600 | 1,580 | 1,590 | 20,000 | 5,675.63 |
| 1985-02-20 | 1,570 | 1,590 | 1,570 | 1,590 | 22,000 | 5,675.63 |
| 1985-02-19 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 | 5,604.24 |
| 1985-02-18 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 5,604.24 |
| 1985-02-16 | 1,570 | 1,570 | 1,570 | 1,570 | 9,000 | 5,604.24 |
| 1985-02-15 | 1,550 | 1,600 | 1,550 | 1,600 | 58,000 | 5,711.33 |
| 1985-02-14 | 1,560 | 1,570 | 1,560 | 1,560 | 9,000 | 5,568.54 |
| 1985-02-13 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 5,568.54 |
| 1985-02-12 | 1,560 | 1,560 | 1,560 | 1,560 | 12,000 | 5,568.54 |
| 1985-02-08 | 1,570 | 1,570 | 1,560 | 1,560 | 8,000 | 5,568.54 |
| 1985-02-07 | 1,560 | 1,580 | 1,560 | 1,570 | 16,000 | 5,604.24 |
| 1985-02-06 | 1,560 | 1,570 | 1,550 | 1,570 | 5,000 | 5,604.24 |
| 1985-02-05 | 1,560 | 1,570 | 1,560 | 1,570 | 10,000 | 5,604.24 |
| 1985-02-04 | 1,570 | 1,570 | 1,570 | 1,570 | 7,000 | 5,604.24 |
| 1985-02-02 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 5,604.24 |
| 1985-02-01 | 1,570 | 1,580 | 1,570 | 1,580 | 21,000 | 5,639.94 |
| 1985-01-31 | 1,550 | 1,580 | 1,530 | 1,570 | 63,000 | 5,604.24 |
| 1985-01-30 | 1,530 | 1,530 | 1,500 | 1,530 | 9,000 | 5,461.46 |
| 1985-01-29 | 1,530 | 1,550 | 1,520 | 1,520 | 35,000 | 5,425.76 |
| 1985-01-28 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 | 5,461.46 |
| 1985-01-26 | 1,530 | 1,540 | 1,530 | 1,540 | 4,000 | 5,497.15 |
| 1985-01-25 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 | 5,461.46 |
| 1985-01-24 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 5,497.15 |
| 1985-01-23 | 1,520 | 1,540 | 1,520 | 1,540 | 4,000 | 5,497.15 |
| 1985-01-22 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 | 5,461.46 |
| 1985-01-21 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 5,532.85 |
| 1985-01-19 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 5,532.85 |
| 1985-01-18 | 1,550 | 1,560 | 1,550 | 1,550 | 3,000 | 5,532.85 |
| 1985-01-17 | 1,520 | 1,560 | 1,520 | 1,550 | 18,000 | 5,532.85 |
| 1985-01-16 | 1,550 | 1,560 | 1,550 | 1,550 | 9,000 | 5,532.85 |
| 1985-01-14 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 5,532.85 |
| 1985-01-11 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 5,532.85 |
| 1985-01-10 | 1,540 | 1,570 | 1,540 | 1,570 | 17,000 | 5,604.24 |
| 1985-01-09 | 1,570 | 1,580 | 1,570 | 1,570 | 13,000 | 5,604.24 |
| 1985-01-08 | 1,560 | 1,590 | 1,560 | 1,580 | 12,000 | 5,639.94 |
| 1985-01-07 | 1,510 | 1,590 | 1,500 | 1,590 | 13,000 | 5,675.63 |
| 1985-01-04 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 | 5,639.94 |
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