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 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 985 | 985 | 985 | 985 | 1,000 | 4,254.40 |
| 1988-12-26 | 985 | 985 | 985 | 985 | 3,000 | 4,254.40 |
| 1988-12-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 4,319.19 |
| 1988-12-22 | 995 | 1,000 | 985 | 1,000 | 5,000 | 4,319.19 |
| 1988-12-21 | 985 | 985 | 985 | 985 | 1,000 | 4,254.40 |
| 1988-12-20 | 990 | 990 | 985 | 985 | 2,000 | 4,254.40 |
| 1988-12-19 | 981 | 981 | 981 | 981 | 1,000 | 4,237.12 |
| 1988-12-15 | 960 | 960 | 950 | 950 | 5,000 | 4,103.23 |
| 1988-12-14 | 950 | 950 | 950 | 950 | 20,000 | 4,103.23 |
| 1988-12-13 | 951 | 951 | 950 | 950 | 6,000 | 4,103.23 |
| 1988-12-12 | 950 | 950 | 950 | 950 | 1,000 | 4,103.23 |
| 1988-12-09 | 936 | 940 | 936 | 940 | 6,000 | 4,060.04 |
| 1988-12-08 | 940 | 940 | 940 | 940 | 2,000 | 4,060.04 |
| 1988-12-07 | 931 | 931 | 931 | 931 | 5,000 | 4,021.16 |
| 1988-12-06 | 980 | 980 | 970 | 970 | 4,000 | 4,189.61 |
| 1988-12-05 | 970 | 970 | 970 | 970 | 3,000 | 4,189.61 |
| 1988-12-03 | 950 | 950 | 950 | 950 | 3,000 | 4,103.23 |
| 1988-12-02 | 939 | 950 | 939 | 950 | 6,000 | 4,103.23 |
| 1988-12-01 | 920 | 925 | 920 | 925 | 14,000 | 3,995.25 |
| 1988-11-30 | 905 | 912 | 905 | 912 | 5,000 | 3,939.10 |
| 1988-11-29 | 909 | 910 | 900 | 900 | 10,000 | 3,887.27 |
| 1988-11-28 | 905 | 908 | 905 | 908 | 6,000 | 3,921.82 |
| 1988-11-25 | 904 | 904 | 904 | 904 | 5,000 | 3,904.55 |
| 1988-11-24 | 901 | 904 | 901 | 904 | 7,000 | 3,904.55 |
| 1988-11-22 | 900 | 902 | 900 | 900 | 9,000 | 3,887.27 |
| 1988-11-21 | 900 | 900 | 900 | 900 | 4,000 | 3,887.27 |
| 1988-11-18 | 900 | 900 | 900 | 900 | 8,000 | 3,887.27 |
| 1988-11-17 | 890 | 890 | 890 | 890 | 1,000 | 3,844.08 |
| 1988-11-16 | 880 | 880 | 880 | 880 | 1,000 | 3,800.89 |
| 1988-11-15 | 885 | 885 | 885 | 885 | 4,000 | 3,822.48 |
| 1988-11-10 | 900 | 900 | 895 | 895 | 2,000 | 3,865.67 |
| 1988-11-08 | 900 | 900 | 900 | 900 | 2,000 | 3,887.27 |
| 1988-11-07 | 890 | 890 | 890 | 890 | 1,000 | 3,844.08 |
| 1988-11-05 | 895 | 895 | 895 | 895 | 1,000 | 3,865.67 |
| 1988-11-02 | 881 | 881 | 880 | 880 | 5,000 | 3,800.89 |
| 1988-10-31 | 880 | 880 | 880 | 880 | 1,000 | 3,800.89 |
| 1988-10-29 | 890 | 890 | 880 | 880 | 9,000 | 3,800.89 |
| 1988-10-28 | 880 | 900 | 880 | 900 | 4,000 | 3,887.27 |
| 1988-10-27 | 880 | 880 | 880 | 880 | 1,000 | 3,800.89 |
| 1988-10-26 | 902 | 905 | 900 | 900 | 10,000 | 3,887.27 |
| 1988-10-25 | 900 | 900 | 900 | 900 | 2,000 | 3,887.27 |
| 1988-10-22 | 900 | 900 | 900 | 900 | 1,000 | 3,887.27 |
| 1988-10-20 | 900 | 900 | 900 | 900 | 1,000 | 3,887.27 |
| 1988-10-19 | 916 | 916 | 890 | 890 | 13,000 | 3,844.08 |
| 1988-10-17 | 900 | 910 | 900 | 910 | 2,000 | 3,930.46 |
| 1988-10-14 | 915 | 915 | 915 | 915 | 5,000 | 3,952.06 |
| 1988-10-13 | 915 | 915 | 915 | 915 | 2,000 | 3,952.06 |
| 1988-10-04 | 950 | 950 | 950 | 950 | 2,000 | 4,103.23 |
| 1988-10-03 | 960 | 960 | 960 | 960 | 1,000 | 4,146.42 |
| 1988-09-30 | 965 | 965 | 965 | 965 | 2,000 | 4,168.02 |
| 1988-09-22 | 995 | 995 | 995 | 995 | 1,000 | 4,297.59 |
| 1988-09-20 | 995 | 995 | 995 | 995 | 2,000 | 4,297.59 |
| 1988-09-12 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 4,362.38 |
| 1988-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,319.19 |
| 1988-09-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 4,535.15 |
| 1988-09-01 | 990 | 990 | 990 | 990 | 1,000 | 4,276 |
| 1988-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 | 4,319.19 |
| 1988-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,319.19 |
| 1988-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,319.19 |
| 1988-08-25 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 4,535.15 |
| 1988-08-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,578.34 |
| 1988-08-19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 4,578.34 |
| 1988-08-18 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 4,578.34 |
| 1988-08-16 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 4,578.34 |
| 1988-08-15 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 4,535.15 |
| 1988-08-12 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 4,535.15 |
| 1988-08-11 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 4,535.15 |
| 1988-08-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 4,535.15 |
| 1988-08-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 4,362.38 |
| 1988-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,319.19 |
| 1988-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,319.19 |
| 1988-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 4,319.19 |
| 1988-07-30 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 | 4,319.19 |
| 1988-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 4,319.19 |
| 1988-07-28 | 1,010 | 1,010 | 930 | 930 | 19,000 | 4,016.84 |
| 1988-07-27 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 4,535.15 |
| 1988-07-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 4,751.11 |
| 1988-07-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 4,923.87 |
| 1988-07-23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 4,880.68 |
| 1988-07-22 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,010.26 |
| 1988-07-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 5,183.03 |
| 1988-07-20 | 1,170 | 1,220 | 1,170 | 1,220 | 10,000 | 5,269.41 |
| 1988-07-19 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 5,010.26 |
| 1988-07-15 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 | 4,880.68 |
| 1988-07-14 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 5,183.03 |
| 1988-07-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 4,967.07 |
| 1988-07-11 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 5,010.26 |
| 1988-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 5,183.03 |
| 1988-07-07 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 5,053.45 |
| 1988-07-06 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 4,880.68 |
| 1988-07-04 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 | 4,664.72 |
| 1988-06-30 | 1,180 | 1,310 | 1,180 | 1,310 | 19,000 | 5,658.14 |
| 1988-06-29 | 1,170 | 1,170 | 1,170 | 1,170 | 150,000 | 5,053.45 |
| 1988-06-28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,096.64 |
| 1988-06-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 5,355.79 |
| 1988-06-24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 5,398.98 |
| 1988-06-23 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 5,398.98 |
| 1988-06-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 5,398.98 |
| 1988-06-21 | 1,250 | 1,350 | 1,250 | 1,350 | 60,000 | 5,830.90 |
| 1988-06-20 | 1,200 | 1,300 | 1,160 | 1,300 | 26,000 | 5,614.94 |
| 1988-06-17 | 1,250 | 1,280 | 1,250 | 1,250 | 38,000 | 5,398.98 |
| 1988-06-16 | 1,170 | 1,250 | 1,170 | 1,250 | 34,000 | 5,398.98 |
| 1988-06-15 | 1,150 | 1,280 | 1,150 | 1,280 | 76,000 | 5,528.56 |
| 1988-06-14 | 1,100 | 1,180 | 1,100 | 1,180 | 34,000 | 5,096.64 |
| 1988-06-13 | 1,090 | 1,090 | 1,080 | 1,080 | 25,000 | 4,664.72 |
| 1988-06-10 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 4,578.34 |
| 1988-06-09 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 | 4,621.53 |
| 1988-06-08 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 | 4,664.72 |
| 1988-06-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 4,535.15 |
| 1988-06-06 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 4,535.15 |
| 1988-06-04 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 4,535.15 |
| 1988-06-03 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 | 4,578.34 |
| 1988-06-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,578.34 |
| 1988-05-31 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 4,578.34 |
| 1988-05-28 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 | 4,621.53 |
| 1988-05-27 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 | 4,751.11 |
| 1988-05-26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 4,664.72 |
| 1988-05-25 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 4,578.34 |
| 1988-05-24 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 4,535.15 |
| 1988-05-23 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 4,578.34 |
| 1988-05-20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 4,491.96 |
| 1988-05-17 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 4,535.15 |
| 1988-05-16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 4,664.72 |
| 1988-05-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 4,405.57 |
| 1988-05-11 | 1,050 | 1,080 | 1,050 | 1,080 | 4,000 | 4,664.72 |
| 1988-05-10 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 4,621.53 |
| 1988-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 4,751.11 |
| 1988-05-07 | 1,100 | 1,100 | 1,080 | 1,090 | 5,000 | 4,707.92 |
| 1988-05-06 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 4,751.11 |
| 1988-05-02 | 1,100 | 1,140 | 1,080 | 1,080 | 7,000 | 4,664.72 |
| 1988-04-30 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 4,751.11 |
| 1988-04-28 | 1,020 | 1,100 | 1,020 | 1,100 | 16,000 | 4,751.11 |
| 1988-04-27 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 | 4,405.57 |
| 1988-04-26 | 1,000 | 1,020 | 1,000 | 1,000 | 8,000 | 4,319.19 |
| 1988-04-25 | 1,000 | 1,000 | 995 | 995 | 3,000 | 4,297.59 |
| 1988-04-22 | 985 | 985 | 985 | 985 | 2,000 | 4,254.40 |
| 1988-04-15 | 971 | 985 | 971 | 985 | 2,000 | 4,254.40 |
| 1988-04-14 | 991 | 991 | 986 | 986 | 5,000 | 4,258.72 |
| 1988-04-13 | 1,010 | 1,010 | 996 | 996 | 3,000 | 4,301.91 |
| 1988-04-12 | 991 | 991 | 991 | 991 | 2,000 | 4,280.32 |
| 1988-04-11 | 997 | 997 | 995 | 995 | 11,000 | 4,297.59 |
| 1988-04-08 | 997 | 1,000 | 997 | 1,000 | 2,000 | 4,319.19 |
| 1988-04-07 | 1,010 | 1,010 | 997 | 997 | 7,000 | 4,306.23 |
| 1988-04-06 | 1,000 | 1,000 | 997 | 997 | 2,000 | 4,306.23 |
| 1988-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,319.19 |
| 1988-03-31 | 995 | 995 | 995 | 995 | 1,000 | 4,297.59 |
| 1988-03-30 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 | 4,319.19 |
| 1988-03-29 | 1,030 | 1,050 | 1,000 | 1,020 | 18,000 | 4,405.57 |
| 1988-03-28 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 4,405.57 |
| 1988-03-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,448.76 |
| 1988-03-25 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 4,448.76 |
| 1988-03-24 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 4,405.57 |
| 1988-03-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 4,448.76 |
| 1988-03-22 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 4,448.76 |
| 1988-03-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,405.57 |
| 1988-03-17 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 4,405.57 |
| 1988-03-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,405.57 |
| 1988-03-15 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 4,448.76 |
| 1988-03-14 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 4,405.57 |
| 1988-03-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,405.57 |
| 1988-03-10 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 4,405.57 |
| 1988-03-09 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 4,448.76 |
| 1988-03-08 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 | 4,535.15 |
| 1988-03-07 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 4,448.76 |
| 1988-03-05 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 4,362.38 |
| 1988-03-04 | 1,020 | 1,030 | 1,010 | 1,030 | 4,000 | 4,448.76 |
| 1988-03-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,448.76 |
| 1988-03-02 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 4,448.76 |
| 1988-03-01 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 4,535.15 |
| 1988-02-29 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 4,578.34 |
| 1988-02-27 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 4,491.96 |
| 1988-02-26 | 1,050 | 1,050 | 1,030 | 1,050 | 7,000 | 4,535.15 |
| 1988-02-25 | 1,070 | 1,070 | 1,000 | 1,000 | 5,000 | 4,319.19 |
| 1988-02-24 | 1,070 | 1,070 | 1,050 | 1,070 | 10,000 | 4,621.53 |
| 1988-02-23 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 | 4,448.76 |
| 1988-02-22 | 991 | 1,000 | 991 | 1,000 | 6,000 | 4,319.19 |
| 1988-02-19 | 980 | 990 | 980 | 990 | 7,000 | 4,276 |
| 1988-02-18 | 979 | 980 | 979 | 980 | 3,000 | 4,232.80 |
| 1988-02-17 | 982 | 982 | 979 | 979 | 3,000 | 4,228.48 |
| 1988-02-16 | 996 | 1,020 | 981 | 981 | 13,000 | 4,237.12 |
| 1988-02-15 | 996 | 1,000 | 996 | 996 | 5,000 | 4,301.91 |
| 1988-02-12 | 980 | 980 | 980 | 980 | 2,000 | 4,232.80 |
| 1988-02-10 | 971 | 971 | 970 | 970 | 5,000 | 4,189.61 |
| 1988-02-09 | 970 | 970 | 951 | 951 | 14,000 | 4,107.55 |
| 1988-02-08 | 950 | 950 | 950 | 950 | 3,000 | 4,103.23 |
| 1988-02-06 | 936 | 936 | 936 | 936 | 3,000 | 4,042.76 |
| 1988-02-05 | 926 | 926 | 926 | 926 | 1,000 | 3,999.57 |
| 1988-02-04 | 925 | 925 | 925 | 925 | 1,000 | 3,995.25 |
| 1988-02-03 | 925 | 925 | 925 | 925 | 1,000 | 3,995.25 |
| 1988-02-02 | 925 | 925 | 925 | 925 | 2,000 | 3,995.25 |
| 1988-02-01 | 925 | 925 | 925 | 925 | 2,000 | 3,995.25 |
| 1988-01-30 | 924 | 925 | 924 | 925 | 2,000 | 3,995.25 |
| 1988-01-29 | 915 | 920 | 915 | 920 | 4,000 | 3,973.65 |
| 1988-01-28 | 910 | 910 | 910 | 910 | 1,000 | 3,930.46 |
| 1988-01-27 | 905 | 905 | 905 | 905 | 1,000 | 3,908.87 |
| 1988-01-26 | 900 | 910 | 900 | 900 | 4,000 | 3,887.27 |
| 1988-01-25 | 895 | 895 | 895 | 895 | 4,000 | 3,865.67 |
| 1988-01-23 | 885 | 885 | 885 | 885 | 5,000 | 3,822.48 |
| 1988-01-22 | 880 | 880 | 870 | 870 | 3,000 | 3,757.69 |
| 1988-01-21 | 870 | 870 | 870 | 870 | 7,000 | 3,757.69 |
| 1988-01-19 | 880 | 880 | 880 | 880 | 7,000 | 3,800.89 |
| 1988-01-18 | 870 | 870 | 870 | 870 | 9,000 | 3,757.69 |
| 1988-01-11 | 850 | 850 | 850 | 850 | 5,000 | 3,671.31 |
| 1988-01-07 | 845 | 846 | 845 | 845 | 5,000 | 3,649.71 |
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