6142 富士精工(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-279859859859851,0004,254.40
1988-12-269859859859853,0004,254.40
1988-12-231,0001,0001,0001,0003,0004,319.19
1988-12-229951,0009851,0005,0004,319.19
1988-12-219859859859851,0004,254.40
1988-12-209909909859852,0004,254.40
1988-12-199819819819811,0004,237.12
1988-12-159609609509505,0004,103.23
1988-12-1495095095095020,0004,103.23
1988-12-139519519509506,0004,103.23
1988-12-129509509509501,0004,103.23
1988-12-099369409369406,0004,060.04
1988-12-089409409409402,0004,060.04
1988-12-079319319319315,0004,021.16
1988-12-069809809709704,0004,189.61
1988-12-059709709709703,0004,189.61
1988-12-039509509509503,0004,103.23
1988-12-029399509399506,0004,103.23
1988-12-0192092592092514,0003,995.25
1988-11-309059129059125,0003,939.10
1988-11-2990991090090010,0003,887.27
1988-11-289059089059086,0003,921.82
1988-11-259049049049045,0003,904.55
1988-11-249019049019047,0003,904.55
1988-11-229009029009009,0003,887.27
1988-11-219009009009004,0003,887.27
1988-11-189009009009008,0003,887.27
1988-11-178908908908901,0003,844.08
1988-11-168808808808801,0003,800.89
1988-11-158858858858854,0003,822.48
1988-11-109009008958952,0003,865.67
1988-11-089009009009002,0003,887.27
1988-11-078908908908901,0003,844.08
1988-11-058958958958951,0003,865.67
1988-11-028818818808805,0003,800.89
1988-10-318808808808801,0003,800.89
1988-10-298908908808809,0003,800.89
1988-10-288809008809004,0003,887.27
1988-10-278808808808801,0003,800.89
1988-10-2690290590090010,0003,887.27
1988-10-259009009009002,0003,887.27
1988-10-229009009009001,0003,887.27
1988-10-209009009009001,0003,887.27
1988-10-1991691689089013,0003,844.08
1988-10-179009109009102,0003,930.46
1988-10-149159159159155,0003,952.06
1988-10-139159159159152,0003,952.06
1988-10-049509509509502,0004,103.23
1988-10-039609609609601,0004,146.42
1988-09-309659659659652,0004,168.02
1988-09-229959959959951,0004,297.59
1988-09-209959959959952,0004,297.59
1988-09-121,0101,0101,0101,0104,0004,362.38
1988-09-081,0001,0001,0001,0001,0004,319.19
1988-09-051,0501,0501,0501,0502,0004,535.15
1988-09-019909909909901,0004,276
1988-08-311,0001,0001,0001,00027,0004,319.19
1988-08-291,0001,0001,0001,0002,0004,319.19
1988-08-261,0001,0001,0001,0001,0004,319.19
1988-08-251,0501,0501,0501,05014,0004,535.15
1988-08-241,0601,0601,0601,0601,0004,578.34
1988-08-191,0601,0601,0601,0602,0004,578.34
1988-08-181,0501,0601,0501,0603,0004,578.34
1988-08-161,0501,0601,0501,0607,0004,578.34
1988-08-151,0301,0501,0301,0507,0004,535.15
1988-08-121,0501,0501,0501,0504,0004,535.15
1988-08-111,0301,0501,0301,0504,0004,535.15
1988-08-101,0501,0501,0501,0502,0004,535.15
1988-08-051,0101,0101,0101,0101,0004,362.38
1988-08-041,0001,0001,0001,0002,0004,319.19
1988-08-031,0001,0001,0001,0002,0004,319.19
1988-08-021,0001,0001,0001,0003,0004,319.19
1988-07-301,0001,0101,0001,0008,0004,319.19
1988-07-291,0001,0001,0001,00017,0004,319.19
1988-07-281,0101,01093093019,0004,016.84
1988-07-271,0701,0701,0501,0504,0004,535.15
1988-07-261,1001,1001,1001,1002,0004,751.11
1988-07-251,1401,1401,1401,1401,0004,923.87
1988-07-231,1301,1301,1301,1302,0004,880.68
1988-07-221,1601,1601,1601,1602,0005,010.26
1988-07-211,2001,2001,2001,2002,0005,183.03
1988-07-201,1701,2201,1701,22010,0005,269.41
1988-07-191,1701,1701,1601,1603,0005,010.26
1988-07-151,1601,1601,1301,1305,0004,880.68
1988-07-141,1801,2001,1801,2003,0005,183.03
1988-07-121,1501,1501,1501,1501,0004,967.07
1988-07-111,2001,2001,1601,1602,0005,010.26
1988-07-081,2001,2001,2001,20010,0005,183.03
1988-07-071,1601,1701,1601,1702,0005,053.45
1988-07-061,1401,1401,1301,1302,0004,880.68
1988-07-041,1001,1001,0801,08015,0004,664.72
1988-06-301,1801,3101,1801,31019,0005,658.14
1988-06-291,1701,1701,1701,170150,0005,053.45
1988-06-281,1801,1801,1801,1802,0005,096.64
1988-06-271,2401,2401,2401,2401,0005,355.79
1988-06-241,2501,2501,2501,2503,0005,398.98
1988-06-231,2501,2501,2501,2503,0005,398.98
1988-06-221,2501,2501,2501,2503,0005,398.98
1988-06-211,2501,3501,2501,35060,0005,830.90
1988-06-201,2001,3001,1601,30026,0005,614.94
1988-06-171,2501,2801,2501,25038,0005,398.98
1988-06-161,1701,2501,1701,25034,0005,398.98
1988-06-151,1501,2801,1501,28076,0005,528.56
1988-06-141,1001,1801,1001,18034,0005,096.64
1988-06-131,0901,0901,0801,08025,0004,664.72
1988-06-101,0701,0701,0601,0604,0004,578.34
1988-06-091,0701,0701,0601,0707,0004,621.53
1988-06-081,0601,0801,0601,0805,0004,664.72
1988-06-071,0501,0501,0501,0502,0004,535.15
1988-06-061,0601,0601,0501,0503,0004,535.15
1988-06-041,0601,0601,0501,0502,0004,535.15
1988-06-031,0601,0601,0501,0604,0004,578.34
1988-06-021,0601,0601,0601,0601,0004,578.34
1988-05-311,0701,0701,0601,0604,0004,578.34
1988-05-281,1001,1001,0701,0704,0004,621.53
1988-05-271,1001,1001,0801,10011,0004,751.11
1988-05-261,0801,0801,0801,0802,0004,664.72
1988-05-251,0601,0601,0601,0604,0004,578.34
1988-05-241,0601,0601,0501,0504,0004,535.15
1988-05-231,0501,0601,0501,0605,0004,578.34
1988-05-201,0401,0401,0401,0402,0004,491.96
1988-05-171,0801,0801,0501,0508,0004,535.15
1988-05-161,0801,0801,0801,0801,0004,664.72
1988-05-121,0201,0201,0201,0202,0004,405.57
1988-05-111,0501,0801,0501,0804,0004,664.72
1988-05-101,0701,0701,0701,0702,0004,621.53
1988-05-091,1001,1001,1001,1001,0004,751.11
1988-05-071,1001,1001,0801,0905,0004,707.92
1988-05-061,1001,1001,1001,1009,0004,751.11
1988-05-021,1001,1401,0801,0807,0004,664.72
1988-04-301,1001,1001,1001,1006,0004,751.11
1988-04-281,0201,1001,0201,10016,0004,751.11
1988-04-271,0401,0401,0201,02010,0004,405.57
1988-04-261,0001,0201,0001,0008,0004,319.19
1988-04-251,0001,0009959953,0004,297.59
1988-04-229859859859852,0004,254.40
1988-04-159719859719852,0004,254.40
1988-04-149919919869865,0004,258.72
1988-04-131,0101,0109969963,0004,301.91
1988-04-129919919919912,0004,280.32
1988-04-1199799799599511,0004,297.59
1988-04-089971,0009971,0002,0004,319.19
1988-04-071,0101,0109979977,0004,306.23
1988-04-061,0001,0009979972,0004,306.23
1988-04-051,0001,0001,0001,0002,0004,319.19
1988-03-319959959959951,0004,297.59
1988-03-301,0001,0101,0001,0007,0004,319.19
1988-03-291,0301,0501,0001,02018,0004,405.57
1988-03-281,0201,0201,0201,0204,0004,405.57
1988-03-261,0301,0301,0301,0301,0004,448.76
1988-03-251,0001,0301,0001,0304,0004,448.76
1988-03-241,0301,0301,0201,0207,0004,405.57
1988-03-231,0301,0301,0301,0302,0004,448.76
1988-03-221,0201,0301,0201,0303,0004,448.76
1988-03-181,0201,0201,0201,0201,0004,405.57
1988-03-171,0201,0201,0201,0205,0004,405.57
1988-03-161,0201,0201,0201,0201,0004,405.57
1988-03-151,0201,0301,0201,0302,0004,448.76
1988-03-141,0201,0201,0201,0206,0004,405.57
1988-03-111,0201,0201,0201,0201,0004,405.57
1988-03-101,0301,0301,0201,0203,0004,405.57
1988-03-091,0501,0501,0301,0303,0004,448.76
1988-03-081,0301,0501,0301,0508,0004,535.15
1988-03-071,0101,0301,0101,0303,0004,448.76
1988-03-051,0301,0301,0101,0105,0004,362.38
1988-03-041,0201,0301,0101,0304,0004,448.76
1988-03-031,0301,0301,0301,0301,0004,448.76
1988-03-021,0301,0301,0301,03012,0004,448.76
1988-03-011,0601,0601,0501,0508,0004,535.15
1988-02-291,0601,0601,0601,0603,0004,578.34
1988-02-271,0301,0401,0301,0408,0004,491.96
1988-02-261,0501,0501,0301,0507,0004,535.15
1988-02-251,0701,0701,0001,0005,0004,319.19
1988-02-241,0701,0701,0501,07010,0004,621.53
1988-02-231,0001,0301,0001,0308,0004,448.76
1988-02-229911,0009911,0006,0004,319.19
1988-02-199809909809907,0004,276
1988-02-189799809799803,0004,232.80
1988-02-179829829799793,0004,228.48
1988-02-169961,02098198113,0004,237.12
1988-02-159961,0009969965,0004,301.91
1988-02-129809809809802,0004,232.80
1988-02-109719719709705,0004,189.61
1988-02-0997097095195114,0004,107.55
1988-02-089509509509503,0004,103.23
1988-02-069369369369363,0004,042.76
1988-02-059269269269261,0003,999.57
1988-02-049259259259251,0003,995.25
1988-02-039259259259251,0003,995.25
1988-02-029259259259252,0003,995.25
1988-02-019259259259252,0003,995.25
1988-01-309249259249252,0003,995.25
1988-01-299159209159204,0003,973.65
1988-01-289109109109101,0003,930.46
1988-01-279059059059051,0003,908.87
1988-01-269009109009004,0003,887.27
1988-01-258958958958954,0003,865.67
1988-01-238858858858855,0003,822.48
1988-01-228808808708703,0003,757.69
1988-01-218708708708707,0003,757.69
1988-01-198808808808807,0003,800.89
1988-01-188708708708709,0003,757.69
1988-01-118508508508505,0003,671.31
1988-01-078458468458455,0003,649.71

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