6142 富士精工(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 865 | 865 | 855 | 855 | 5,000 | 3,692.91 |
| 1987-12-24 | 865 | 865 | 865 | 865 | 3,000 | 3,736.10 |
| 1987-12-22 | 875 | 875 | 865 | 865 | 8,000 | 3,736.10 |
| 1987-12-18 | 860 | 865 | 860 | 865 | 7,000 | 3,736.10 |
| 1987-12-17 | 860 | 860 | 860 | 860 | 9,000 | 3,714.50 |
| 1987-12-16 | 850 | 860 | 850 | 860 | 3,000 | 3,714.50 |
| 1987-12-15 | 860 | 860 | 850 | 860 | 5,000 | 3,714.50 |
| 1987-12-14 | 860 | 860 | 860 | 860 | 5,000 | 3,714.50 |
| 1987-12-11 | 860 | 860 | 860 | 860 | 6,000 | 3,714.50 |
| 1987-12-09 | 860 | 860 | 860 | 860 | 16,000 | 3,714.50 |
| 1987-12-08 | 875 | 875 | 860 | 860 | 2,000 | 3,714.50 |
| 1987-12-05 | 875 | 875 | 875 | 875 | 1,000 | 3,779.29 |
| 1987-12-04 | 870 | 870 | 870 | 870 | 1,000 | 3,757.69 |
| 1987-12-03 | 870 | 870 | 870 | 870 | 2,000 | 3,757.69 |
| 1987-12-02 | 880 | 880 | 880 | 880 | 60,000 | 3,800.89 |
| 1987-12-01 | 880 | 880 | 880 | 880 | 90,000 | 3,800.89 |
| 1987-11-28 | 876 | 881 | 876 | 881 | 4,000 | 3,805.20 |
| 1987-11-27 | 864 | 864 | 860 | 860 | 174,000 | 3,714.50 |
| 1987-11-25 | 869 | 869 | 869 | 869 | 2,000 | 3,753.37 |
| 1987-11-24 | 870 | 870 | 870 | 870 | 1,000 | 3,757.69 |
| 1987-11-20 | 870 | 870 | 870 | 870 | 1,000 | 3,757.69 |
| 1987-11-19 | 875 | 875 | 870 | 870 | 6,000 | 3,757.69 |
| 1987-11-18 | 870 | 870 | 870 | 870 | 1,000 | 3,757.69 |
| 1987-11-16 | 885 | 885 | 885 | 885 | 1,000 | 3,822.48 |
| 1987-11-13 | 885 | 885 | 880 | 885 | 8,000 | 3,822.48 |
| 1987-11-11 | 890 | 890 | 890 | 890 | 3,000 | 3,844.08 |
| 1987-11-10 | 901 | 901 | 901 | 901 | 1,000 | 3,891.59 |
| 1987-11-07 | 915 | 915 | 915 | 915 | 1,000 | 3,952.06 |
| 1987-11-05 | 919 | 919 | 919 | 919 | 1,000 | 3,969.33 |
| 1987-11-04 | 920 | 920 | 920 | 920 | 1,000 | 3,973.65 |
| 1987-11-02 | 920 | 920 | 920 | 920 | 1,000 | 3,973.65 |
| 1987-10-31 | 925 | 925 | 925 | 925 | 1,000 | 3,995.25 |
| 1987-10-28 | 920 | 920 | 920 | 920 | 2,000 | 3,973.65 |
| 1987-10-27 | 920 | 920 | 920 | 920 | 1,000 | 3,973.65 |
| 1987-10-24 | 953 | 953 | 951 | 951 | 3,000 | 4,107.55 |
| 1987-10-23 | 955 | 955 | 955 | 955 | 8,000 | 4,124.82 |
| 1987-10-22 | 962 | 962 | 962 | 962 | 5,000 | 4,155.06 |
| 1987-10-21 | 965 | 965 | 944 | 944 | 5,000 | 4,077.31 |
| 1987-10-16 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 4,535.15 |
| 1987-10-15 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 4,535.15 |
| 1987-10-14 | 1,100 | 1,100 | 1,090 | 1,090 | 17,000 | 4,707.92 |
| 1987-10-13 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 | 4,707.92 |
| 1987-10-12 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 4,707.92 |
| 1987-10-09 | 1,060 | 1,100 | 1,060 | 1,090 | 11,000 | 4,707.92 |
| 1987-10-08 | 1,090 | 1,110 | 1,080 | 1,100 | 43,000 | 4,751.11 |
| 1987-10-07 | 990 | 1,070 | 990 | 1,070 | 43,000 | 4,621.53 |
| 1987-10-06 | 990 | 1,000 | 990 | 999 | 4,000 | 4,314.87 |
| 1987-10-05 | 990 | 990 | 990 | 990 | 6,000 | 4,276 |
| 1987-10-03 | 990 | 990 | 990 | 990 | 1,000 | 4,276 |
| 1987-10-02 | 990 | 990 | 990 | 990 | 1,000 | 4,276 |
| 1987-10-01 | 979 | 1,000 | 979 | 1,000 | 6,000 | 4,319.19 |
| 1987-09-29 | 990 | 990 | 990 | 990 | 1,000 | 4,276 |
| 1987-09-28 | 995 | 1,000 | 995 | 1,000 | 4,000 | 4,319.19 |
| 1987-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,319.19 |
| 1987-09-25 | 991 | 1,000 | 991 | 1,000 | 3,000 | 4,319.19 |
| 1987-09-24 | 1,000 | 1,000 | 980 | 990 | 5,000 | 4,276 |
| 1987-09-22 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 4,319.19 |
| 1987-09-21 | 980 | 1,020 | 980 | 1,010 | 35,000 | 4,362.38 |
| 1987-09-18 | 975 | 980 | 975 | 975 | 12,000 | 4,211.21 |
| 1987-09-17 | 932 | 932 | 932 | 932 | 1,000 | 4,025.48 |
| 1987-09-16 | 971 | 971 | 930 | 930 | 21,000 | 4,016.84 |
| 1987-09-14 | 950 | 961 | 950 | 961 | 43,000 | 4,150.74 |
| 1987-09-11 | 955 | 955 | 955 | 955 | 3,000 | 4,124.82 |
| 1987-09-10 | 951 | 955 | 950 | 955 | 6,000 | 4,124.82 |
| 1987-09-09 | 950 | 950 | 950 | 950 | 4,000 | 4,103.23 |
| 1987-09-07 | 950 | 950 | 950 | 950 | 2,000 | 4,103.23 |
| 1987-09-05 | 935 | 935 | 935 | 935 | 3,000 | 4,038.44 |
| 1987-09-04 | 930 | 930 | 930 | 930 | 3,000 | 4,016.84 |
| 1987-09-02 | 920 | 920 | 920 | 920 | 2,000 | 3,973.65 |
| 1987-09-01 | 930 | 930 | 925 | 925 | 12,000 | 3,995.25 |
| 1987-08-31 | 920 | 930 | 920 | 930 | 2,000 | 4,016.84 |
| 1987-08-28 | 930 | 930 | 920 | 920 | 2,000 | 3,973.65 |
| 1987-08-27 | 939 | 940 | 930 | 930 | 18,000 | 4,016.84 |
| 1987-08-26 | 940 | 940 | 940 | 940 | 1,000 | 4,060.04 |
| 1987-08-25 | 940 | 940 | 940 | 940 | 3,000 | 4,060.04 |
| 1987-08-24 | 935 | 935 | 935 | 935 | 1,000 | 4,038.44 |
| 1987-08-22 | 936 | 936 | 935 | 935 | 10,000 | 4,038.44 |
| 1987-08-21 | 935 | 935 | 935 | 935 | 5,000 | 4,038.44 |
| 1987-08-20 | 939 | 939 | 936 | 936 | 2,000 | 4,042.76 |
| 1987-08-19 | 936 | 936 | 936 | 936 | 4,000 | 4,042.76 |
| 1987-08-18 | 930 | 930 | 930 | 930 | 1,000 | 4,016.84 |
| 1987-08-13 | 930 | 930 | 930 | 930 | 1,000 | 4,016.84 |
| 1987-08-12 | 920 | 940 | 920 | 940 | 5,000 | 4,060.04 |
| 1987-08-11 | 930 | 930 | 920 | 925 | 14,000 | 3,995.25 |
| 1987-08-10 | 930 | 930 | 930 | 930 | 2,000 | 4,016.84 |
| 1987-08-07 | 930 | 930 | 920 | 920 | 2,000 | 3,973.65 |
| 1987-08-06 | 915 | 940 | 915 | 925 | 8,000 | 3,995.25 |
| 1987-08-05 | 910 | 911 | 910 | 910 | 11,000 | 3,930.46 |
| 1987-08-04 | 925 | 930 | 910 | 910 | 12,000 | 3,930.46 |
| 1987-08-03 | 921 | 925 | 921 | 925 | 8,000 | 3,995.25 |
| 1987-08-01 | 880 | 890 | 880 | 890 | 6,000 | 3,844.08 |
| 1987-07-31 | 870 | 880 | 870 | 880 | 23,000 | 3,800.89 |
| 1987-07-30 | 861 | 870 | 861 | 865 | 10,000 | 3,736.10 |
| 1987-07-29 | 861 | 861 | 861 | 861 | 1,000 | 3,718.82 |
| 1987-07-28 | 860 | 860 | 860 | 860 | 1,000 | 3,714.50 |
| 1987-07-27 | 850 | 850 | 850 | 850 | 1,000 | 3,671.31 |
| 1987-07-25 | 860 | 860 | 860 | 860 | 4,000 | 3,714.50 |
| 1987-07-20 | 870 | 870 | 870 | 870 | 1,000 | 3,757.69 |
| 1987-07-17 | 870 | 870 | 870 | 870 | 1,000 | 3,757.69 |
| 1987-07-16 | 870 | 870 | 870 | 870 | 1,000 | 3,757.69 |
| 1987-07-15 | 870 | 870 | 869 | 870 | 3,000 | 3,757.69 |
| 1987-07-14 | 870 | 870 | 870 | 870 | 4,000 | 3,757.69 |
| 1987-07-13 | 870 | 870 | 870 | 870 | 4,000 | 3,757.69 |
| 1987-07-10 | 871 | 871 | 871 | 871 | 1,000 | 3,762.01 |
| 1987-07-06 | 900 | 900 | 900 | 900 | 1,000 | 3,887.27 |
| 1987-07-01 | 875 | 900 | 875 | 900 | 3,000 | 3,887.27 |
| 1987-06-29 | 875 | 875 | 875 | 875 | 1,000 | 3,779.29 |
| 1987-06-27 | 890 | 890 | 875 | 875 | 3,000 | 3,779.29 |
| 1987-06-25 | 890 | 890 | 890 | 890 | 9,000 | 3,844.08 |
| 1987-06-24 | 890 | 890 | 890 | 890 | 5,000 | 3,844.08 |
| 1987-06-23 | 890 | 890 | 890 | 890 | 3,000 | 3,844.08 |
| 1987-06-22 | 890 | 890 | 881 | 881 | 6,000 | 3,805.20 |
| 1987-06-19 | 890 | 890 | 890 | 890 | 1,000 | 3,844.08 |
| 1987-06-18 | 898 | 898 | 893 | 893 | 2,000 | 3,857.03 |
| 1987-06-17 | 915 | 915 | 915 | 915 | 2,000 | 3,952.06 |
| 1987-06-16 | 898 | 905 | 898 | 905 | 3,000 | 3,908.87 |
| 1987-06-15 | 892 | 892 | 892 | 892 | 24,000 | 3,852.72 |
| 1987-06-12 | 892 | 892 | 892 | 892 | 12,000 | 3,852.72 |
| 1987-06-11 | 892 | 892 | 892 | 892 | 1,000 | 3,852.72 |
| 1987-06-09 | 880 | 892 | 880 | 892 | 7,000 | 3,852.72 |
| 1987-06-05 | 875 | 875 | 870 | 870 | 6,000 | 3,757.69 |
| 1987-06-03 | 875 | 875 | 875 | 875 | 1,000 | 3,779.29 |
| 1987-06-02 | 865 | 875 | 865 | 875 | 16,000 | 3,779.29 |
| 1987-06-01 | 855 | 860 | 855 | 860 | 9,000 | 3,714.50 |
| 1987-05-30 | 840 | 847 | 840 | 847 | 7,000 | 3,658.35 |
| 1987-05-28 | 830 | 830 | 830 | 830 | 1,000 | 3,584.93 |
| 1987-05-27 | 820 | 820 | 820 | 820 | 13,000 | 3,541.73 |
| 1987-05-25 | 820 | 820 | 820 | 820 | 4,000 | 3,541.73 |
| 1987-05-23 | 820 | 820 | 820 | 820 | 1,000 | 3,541.73 |
| 1987-05-22 | 815 | 815 | 815 | 815 | 10,000 | 3,520.14 |
| 1987-05-21 | 810 | 810 | 810 | 810 | 2,000 | 3,498.54 |
| 1987-05-20 | 800 | 800 | 800 | 800 | 1,000 | 3,455.35 |
| 1987-05-19 | 800 | 800 | 800 | 800 | 7,000 | 3,455.35 |
| 1987-05-18 | 800 | 800 | 800 | 800 | 2,000 | 3,455.35 |
| 1987-05-15 | 800 | 800 | 800 | 800 | 1,000 | 3,455.35 |
| 1987-05-14 | 785 | 785 | 785 | 785 | 2,000 | 3,390.56 |
| 1987-05-13 | 780 | 780 | 780 | 780 | 2,000 | 3,368.97 |
| 1987-05-12 | 780 | 780 | 780 | 780 | 5,000 | 3,368.97 |
| 1987-05-07 | 780 | 780 | 780 | 780 | 8,000 | 3,368.97 |
| 1987-05-06 | 780 | 780 | 780 | 780 | 1,000 | 3,368.97 |
| 1987-04-30 | 780 | 780 | 780 | 780 | 1,000 | 3,368.97 |
| 1987-04-28 | 780 | 780 | 780 | 780 | 1,000 | 3,368.97 |
| 1987-04-27 | 785 | 785 | 785 | 785 | 5,000 | 3,390.56 |
| 1987-04-24 | 800 | 800 | 800 | 800 | 9,000 | 3,455.35 |
| 1987-04-21 | 810 | 810 | 810 | 810 | 1,000 | 3,498.54 |
| 1987-04-20 | 810 | 820 | 810 | 820 | 6,000 | 3,541.73 |
| 1987-04-16 | 810 | 810 | 810 | 810 | 9,000 | 3,498.54 |
| 1987-04-15 | 810 | 820 | 810 | 820 | 7,000 | 3,541.73 |
| 1987-04-14 | 815 | 815 | 815 | 815 | 6,000 | 3,520.14 |
| 1987-04-13 | 815 | 815 | 815 | 815 | 2,000 | 3,520.14 |
| 1987-04-10 | 820 | 820 | 820 | 820 | 6,000 | 3,541.73 |
| 1987-04-09 | 830 | 830 | 830 | 830 | 2,000 | 3,584.93 |
| 1987-04-08 | 830 | 830 | 830 | 830 | 5,000 | 3,584.93 |
| 1987-04-03 | 865 | 865 | 865 | 865 | 5,000 | 3,736.10 |
| 1987-04-02 | 870 | 870 | 870 | 870 | 2,000 | 3,757.69 |
| 1987-04-01 | 870 | 870 | 870 | 870 | 1,000 | 3,757.69 |
| 1987-03-27 | 879 | 879 | 879 | 879 | 27,000 | 3,796.57 |
| 1987-03-23 | 880 | 890 | 880 | 890 | 10,000 | 3,844.08 |
| 1987-03-18 | 880 | 880 | 880 | 880 | 1,000 | 3,800.89 |
| 1987-03-17 | 890 | 890 | 880 | 880 | 13,000 | 3,800.89 |
| 1987-03-16 | 905 | 905 | 900 | 900 | 4,000 | 3,887.27 |
| 1987-03-13 | 900 | 900 | 900 | 900 | 4,000 | 3,887.27 |
| 1987-03-10 | 910 | 910 | 910 | 910 | 10,000 | 3,930.46 |
| 1987-03-09 | 900 | 900 | 900 | 900 | 6,000 | 3,887.27 |
| 1987-03-03 | 950 | 960 | 950 | 960 | 8,000 | 4,146.42 |
| 1987-02-25 | 1,000 | 1,000 | 990 | 990 | 30,000 | 4,276 |
| 1987-02-23 | 990 | 990 | 990 | 990 | 3,000 | 4,276 |
| 1987-02-20 | 990 | 990 | 990 | 990 | 7,000 | 4,276 |
| 1987-02-19 | 990 | 990 | 990 | 990 | 3,000 | 4,276 |
| 1987-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,319.19 |
| 1987-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 4,319.19 |
| 1987-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,319.19 |
| 1987-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,319.19 |
| 1987-02-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 4,362.38 |
| 1987-02-04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 4,362.38 |
| 1987-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,319.19 |
| 1987-02-02 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 4,319.19 |
| 1987-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,319.19 |
| 1987-01-30 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 4,362.38 |
| 1987-01-27 | 1,000 | 1,050 | 1,000 | 1,050 | 13,000 | 4,535.15 |
| 1987-01-23 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 4,319.19 |
| 1987-01-20 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 4,362.38 |
| 1987-01-19 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 4,362.38 |
| 1987-01-14 | 1,010 | 1,030 | 1,010 | 1,030 | 6,000 | 4,448.76 |
| 1987-01-13 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 4,491.96 |
| 1987-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 4,535.15 |
| 1987-01-08 | 1,010 | 1,050 | 1,010 | 1,050 | 14,000 | 4,535.15 |
| 1987-01-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 4,535.15 |
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
