6142 富士精工(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,9601,9901,9601,9905,0009,024.94
1989-12-281,9301,9501,9101,95032,0008,843.54
1989-12-271,9301,9301,9201,93050,0008,752.83
1989-12-261,9101,9101,9101,9109,0008,662.13
1989-12-251,9301,9301,8701,9006,0008,616.78
1989-12-221,9101,9101,9001,9005,0008,616.78
1989-12-211,9201,9201,9101,91013,0008,662.13
1989-12-201,9301,9301,9301,93013,0008,752.83
1989-12-191,9701,9701,9501,95028,0008,843.54
1989-12-181,9702,0301,9702,00098,0009,070.29
1989-12-151,9001,9801,9001,950108,0008,843.54
1989-12-141,8901,9001,8601,90075,0008,616.78
1989-12-131,8901,8901,8701,89046,0008,571.43
1989-12-121,8701,8901,8501,89010,0008,571.43
1989-12-111,8901,8901,8701,8709,0008,480.73
1989-12-081,8901,8901,8501,88017,0008,526.08
1989-12-071,8901,8901,8901,8906,0008,571.43
1989-12-061,8801,8801,8801,8804,0008,526.08
1989-12-051,8501,8901,8301,88061,0008,526.08
1989-12-041,8401,8501,8401,8503,0008,390.02
1989-12-011,8301,8701,8301,8702,0008,480.73
1989-11-301,8801,8801,8801,8806,0008,526.08
1989-11-291,8201,8501,8001,85010,0008,390.02
1989-11-281,8801,8801,8501,85022,0008,390.02
1989-11-271,8801,8801,8801,8801,0008,526.08
1989-11-241,8801,9001,8801,9005,0008,616.78
1989-11-221,9201,9201,9201,92010,0008,707.48
1989-11-211,9301,9301,9301,9308,0008,752.83
1989-11-201,9401,9401,9301,9305,0008,752.83
1989-11-171,9101,9901,9101,96030,0008,888.89
1989-11-161,8301,9001,8301,90040,0008,616.78
1989-11-151,8801,8801,8501,85029,0008,390.02
1989-11-141,8501,8501,8501,85024,0008,390.02
1989-11-131,8501,8601,8501,85041,0008,390.02
1989-11-101,8601,8601,8401,8507,0008,390.02
1989-11-091,8501,8501,8301,8509,0008,390.02
1989-11-081,8301,8601,8301,86012,0008,435.37
1989-11-071,8201,8601,8001,85018,0008,390.02
1989-11-061,8501,8901,8501,8808,0008,526.08
1989-11-021,9001,9001,8801,9008,0008,616.78
1989-11-011,9001,9101,9001,90047,0008,616.78
1989-10-311,8801,9001,8601,90035,0008,616.78
1989-10-301,9601,9801,9001,9007,0008,616.78
1989-10-271,9801,9801,9101,93023,0008,752.83
1989-10-261,9902,0001,9702,00058,0009,070.29
1989-10-251,8902,0001,8902,00075,0009,070.29
1989-10-241,9001,9001,8801,90087,0008,616.78
1989-10-231,8901,9001,8901,90030,0008,616.78
1989-10-201,8901,9001,8801,88056,0008,526.08
1989-10-191,9001,9001,8801,88030,0008,526.08
1989-10-181,9801,9801,9001,90049,0008,616.78
1989-10-171,9401,9501,9401,95093,0008,843.54
1989-10-161,9302,0001,9302,00084,0009,070.29
1989-10-132,0502,0502,0202,050131,0009,297.05
1989-10-122,1602,1602,0402,120151,0009,614.51
1989-10-112,2002,2002,0802,200386,0009,977.32
1989-10-092,2502,2502,1802,250362,00010,204.10
1989-10-061,9501,9501,9501,950147,0008,843.54
1989-10-051,6001,6601,6001,65054,0007,482.99
1989-10-041,5701,6001,5701,60039,0007,256.24
1989-10-031,5401,5701,5401,57038,0007,120.18
1989-10-021,5201,5501,5201,55026,0007,029.48
1989-09-291,5201,5201,5001,51029,0006,848.07
1989-09-281,5001,5301,5001,52023,0006,893.42
1989-09-271,5001,5001,4901,50011,0006,802.72
1989-09-261,5201,5301,4801,48036,0006,712.02
1989-09-251,5001,5401,4901,53030,0006,938.78
1989-09-221,4601,4901,4501,46029,0006,621.32
1989-09-211,4501,4501,4101,44063,0006,530.61
1989-09-201,4101,4201,4001,4209,0006,439.91
1989-09-181,4201,4401,4001,43013,0006,485.26
1989-09-141,4301,4301,4301,4304,0006,485.26
1989-09-131,4101,4301,4101,4303,0006,485.26
1989-09-121,4201,4201,4101,4103,0006,394.56
1989-09-111,4501,4501,4101,4108,0006,394.56
1989-09-081,4301,4401,4301,44018,0006,530.61
1989-09-071,4001,4401,4001,44012,0006,530.61
1989-09-061,4201,4201,4001,40017,0006,349.21
1989-09-051,4101,4401,4101,43020,0006,485.26
1989-09-041,4601,4601,4201,43018,0006,485.26
1989-09-011,4201,4501,4001,44036,0006,530.61
1989-08-311,4101,4201,4101,42011,0006,439.91
1989-08-301,4001,4201,4001,4206,0006,439.91
1989-08-291,4301,4301,4201,42011,0006,439.91
1989-08-281,4301,4301,4301,4304,0006,485.26
1989-08-251,4501,4501,4301,43013,0006,485.26
1989-08-241,4901,4901,4501,45029,0006,575.96
1989-08-231,5001,5301,5001,50046,0006,802.72
1989-08-221,4301,5501,4301,530108,0006,938.78
1989-08-211,4601,4601,4301,43043,0006,485.26
1989-08-181,3801,4501,3801,45088,0006,575.96
1989-08-171,3101,4001,3101,35070,0006,122.45
1989-08-161,2901,3001,2801,30022,0005,895.69
1989-08-151,3001,3001,2901,2902,0005,850.34
1989-08-141,3001,3001,3001,30015,0005,895.69
1989-08-111,2801,3001,2701,30022,0005,895.69
1989-08-101,2601,2801,2601,28012,0005,804.99
1989-08-091,3001,3001,2501,25010,0005,668.93
1989-08-081,2301,2901,2201,28026,0005,804.99
1989-08-071,2301,2301,2301,2303,0005,578.23
1989-08-041,2301,2301,2201,2204,0005,532.88
1989-08-031,2201,2201,2201,2202,0005,532.88
1989-08-021,2401,2401,2101,2209,0005,532.88
1989-08-011,2201,2201,2001,20019,0005,442.18
1989-07-311,2501,2501,2301,23010,0005,578.23
1989-07-281,2001,2001,1801,1807,0005,351.47
1989-07-271,2001,2001,2001,2007,0005,442.18
1989-07-261,2401,2401,2001,20011,0005,442.18
1989-07-251,1601,2201,1401,22047,0005,532.88
1989-07-241,1801,1801,1401,14020,0005,170.07
1989-07-211,2001,2001,1801,1806,0005,351.47
1989-07-201,2301,2301,2001,2006,0005,442.18
1989-07-191,2101,2101,2101,2102,0005,487.53
1989-07-181,2401,2401,2101,21012,0005,487.53
1989-07-171,2701,2701,2401,24015,0005,623.58
1989-07-141,2101,2701,2101,27038,0005,759.64
1989-07-131,2001,2501,2001,25042,0005,668.93
1989-07-121,2001,2001,2001,20014,0005,442.18
1989-07-111,1901,2001,1901,19019,0005,396.83
1989-07-101,1901,2001,1901,1909,0005,396.83
1989-07-071,1801,1801,1801,1803,0005,351.47
1989-07-061,1801,2001,1801,1908,0005,396.83
1989-07-051,1801,1901,1801,18012,0005,351.47
1989-07-041,1801,1801,1801,1807,0005,351.47
1989-07-031,1601,1601,1601,1602,0005,260.77
1989-06-301,1801,1801,1801,1802,0005,351.47
1989-06-291,1601,1601,1601,1601,0005,260.77
1989-06-271,1801,1801,1801,1801,0005,351.47
1989-06-261,1901,1901,1801,1806,0005,351.47
1989-06-231,1801,1801,1801,1806,0005,351.47
1989-06-221,1501,1801,1501,1706,0005,306.12
1989-06-211,1601,1601,1601,16011,0005,260.77
1989-06-201,1101,1601,1101,1607,0005,260.77
1989-06-191,1001,1001,1001,1002,0004,988.66
1989-06-161,1101,1101,1101,1105,0005,034.01
1989-06-151,1101,1101,1101,1101,0005,034.01
1989-06-141,1001,1001,1001,1001,0004,988.66
1989-06-131,1001,1001,1001,1003,0004,988.66
1989-06-121,1001,1001,1001,1006,0004,988.66
1989-06-091,1001,1001,1001,1002,0004,988.66
1989-06-071,1501,1501,1001,1004,0004,988.66
1989-06-051,1601,1601,1501,15012,0005,215.42
1989-06-021,1801,1801,1601,16016,0005,260.77
1989-06-011,1101,2001,1101,18029,0005,351.47
1989-05-311,0901,1001,0901,10010,0004,988.66
1989-05-301,1001,1001,1001,1003,0004,988.66
1989-05-291,1001,1001,1001,1004,0004,988.66
1989-05-261,0801,0801,0801,0805,0004,897.96
1989-05-251,0801,0801,0801,0804,0004,897.96
1989-05-241,1001,1001,1001,1001,0004,988.66
1989-05-191,1001,1301,1001,1305,0005,124.72
1989-05-171,1001,1001,1001,1004,0004,988.66
1989-05-151,1101,1401,1101,1409,0005,170.07
1989-05-121,1001,1401,1001,1402,0005,170.07
1989-05-111,1201,1201,1001,1205,0005,079.37
1989-05-101,1001,1201,1001,1202,0005,079.37
1989-05-091,1401,1401,1001,1002,0004,988.66
1989-05-081,1701,1801,1701,1803,0005,351.47
1989-05-021,1901,1901,1401,14018,0005,170.07
1989-05-011,1801,2001,1801,18025,0005,351.47
1989-04-281,0901,2001,0901,20010,0005,442.18
1989-04-271,0401,0501,0401,0503,0004,761.90
1989-04-261,0001,0001,0001,00011,0004,535.15
1989-04-259701,000970980130,0004,444.44
1989-04-249809809709703,0004,399.09
1989-04-219809859809809,0004,444.44
1989-04-209809869809808,0004,444.44
1989-04-199909909909908,0004,489.80
1989-04-189909909909902,0004,489.80
1989-04-171,0001,0001,0001,0006,0004,535.15
1989-04-141,0001,0001,0001,0007,0004,535.15
1989-04-131,0001,0001,0001,0003,0004,535.15
1989-04-129909909909903,0004,489.80
1989-04-119901,0009901,0002,0004,535.15
1989-04-079959959909903,0004,489.80
1989-04-061,0001,0009979973,0004,521.54
1989-04-051,0001,0001,0001,0002,0004,535.15
1989-04-0499799799799790,0004,521.54
1989-04-039809909809902,0004,489.80
1989-03-311,0001,0009759754,0004,421.77
1989-03-301,0201,0201,0201,0201,0004,625.85
1989-03-299909909909901,0004,489.80
1989-03-281,0001,0001,0001,0001,0004,535.15
1989-03-271,0201,0201,0201,02011,0004,625.85
1989-03-241,0401,0401,0401,04010,0004,716.55
1989-03-231,0001,0001,0001,0001,0004,535.15
1989-03-201,0001,0001,0001,0004,0004,535.15
1989-03-161,0001,0101,0001,0105,0004,580.50
1989-03-151,0001,0001,0001,0001,0004,535.15
1989-03-149809809809802,0004,444.44
1989-03-071,0501,0501,0501,0503,0004,761.90
1989-03-031,1201,1201,1101,1102,0005,034.01
1989-03-021,1301,1301,1301,1304,0005,124.72
1989-03-011,1201,1301,1001,1305,0005,124.72
1989-02-281,1601,1601,1601,1608,0005,260.77
1989-02-231,0501,0501,0401,0405,0004,716.55
1989-02-221,0401,0401,0401,0402,0004,716.55
1989-02-211,1201,1201,1101,1206,0004,837.49
1989-02-201,1301,1301,1201,1205,0004,837.49
1989-02-171,1001,1301,1001,1304,0004,880.68
1989-02-161,1201,1301,1001,1005,0004,751.11
1989-02-151,1401,1401,1201,1204,0004,837.49
1989-02-141,1401,1401,1401,1405,0004,923.87
1989-02-131,1501,1501,1401,1405,0004,923.87
1989-02-101,1401,1701,1401,14011,0004,923.87
1989-02-091,1001,1701,1001,15017,0004,967.07
1989-02-081,0901,1001,0901,10022,0004,751.11
1989-02-071,0901,1001,0901,1004,0004,751.11
1989-02-061,1001,1001,1001,1001,0004,751.11
1989-02-031,0901,0901,0801,0806,0004,664.72
1989-02-021,1001,1001,0901,0908,0004,707.92
1989-02-011,1001,1001,1001,1004,0004,751.11
1989-01-311,1001,1001,0801,10013,0004,751.11
1989-01-301,1001,1001,0801,08016,0004,664.72
1989-01-281,0801,0801,0801,08010,0004,664.72
1989-01-271,0801,0801,0601,0807,0004,664.72
1989-01-261,1001,1001,0001,0008,0004,319.19
1989-01-251,0201,1001,0201,10011,0004,751.11
1989-01-241,0001,0001,0001,0001,0004,319.19
1989-01-239829829829821,0004,241.44
1989-01-209901,00098298237,0004,241.44
1989-01-199859859819829,0004,241.44
1989-01-1898598598098013,0004,232.80
1989-01-1798298798298227,0004,241.44
1989-01-1398298298098217,0004,241.44
1989-01-1298598598298225,0004,241.44
1989-01-119909909909908,0004,276
1989-01-109909909909902,0004,276
1989-01-099909909909901,0004,276
1989-01-061,0001,0009859855,0004,254.40
1989-01-051,0001,0001,0001,0003,0004,319.19
1989-01-049859859859853,0004,254.40

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