6142 富士精工(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1992-12-28 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 1992-12-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1992-12-22 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 1992-12-21 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1992-12-18 | 545 | 545 | 543 | 543 | 4,000 | 2,715 |
| 1992-12-17 | 545 | 545 | 545 | 545 | 8,000 | 2,725 |
| 1992-12-16 | 546 | 546 | 545 | 545 | 7,000 | 2,725 |
| 1992-12-15 | 543 | 543 | 543 | 543 | 4,000 | 2,715 |
| 1992-12-14 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 1992-12-11 | 525 | 525 | 520 | 525 | 7,000 | 2,625 |
| 1992-12-10 | 512 | 514 | 512 | 514 | 17,000 | 2,570 |
| 1992-12-09 | 510 | 510 | 501 | 501 | 14,000 | 2,505 |
| 1992-12-08 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1992-12-07 | 510 | 513 | 510 | 510 | 26,000 | 2,550 |
| 1992-12-04 | 506 | 510 | 506 | 510 | 5,000 | 2,550 |
| 1992-12-03 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1992-12-02 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1992-12-01 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1992-11-30 | 510 | 525 | 510 | 525 | 3,000 | 2,625 |
| 1992-11-27 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1992-11-26 | 510 | 510 | 500 | 500 | 7,000 | 2,500 |
| 1992-11-24 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1992-11-16 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1992-11-13 | 525 | 525 | 525 | 525 | 7,000 | 2,625 |
| 1992-11-12 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1992-11-02 | 530 | 530 | 525 | 525 | 2,000 | 2,625 |
| 1992-10-28 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1992-10-26 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1992-10-23 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1992-10-20 | 536 | 536 | 536 | 536 | 3,000 | 2,680 |
| 1992-10-16 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 1992-10-15 | 520 | 520 | 511 | 511 | 9,000 | 2,555 |
| 1992-10-14 | 517 | 517 | 511 | 511 | 3,000 | 2,555 |
| 1992-10-13 | 507 | 507 | 503 | 507 | 3,000 | 2,535 |
| 1992-10-12 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1992-10-09 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1992-10-08 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1992-10-07 | 501 | 501 | 500 | 500 | 9,000 | 2,500 |
| 1992-10-02 | 520 | 520 | 510 | 510 | 6,000 | 2,550 |
| 1992-10-01 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 1992-09-30 | 535 | 535 | 535 | 535 | 6,000 | 2,675 |
| 1992-09-29 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 1992-09-28 | 550 | 550 | 540 | 540 | 13,000 | 2,700 |
| 1992-09-25 | 548 | 548 | 545 | 545 | 6,000 | 2,725 |
| 1992-09-24 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1992-09-22 | 560 | 560 | 560 | 560 | 15,000 | 2,800 |
| 1992-09-21 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1992-09-18 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1992-09-17 | 569 | 570 | 569 | 570 | 2,000 | 2,850 |
| 1992-09-16 | 579 | 579 | 579 | 579 | 4,000 | 2,895 |
| 1992-09-14 | 580 | 580 | 580 | 580 | 12,000 | 2,900 |
| 1992-09-11 | 581 | 581 | 580 | 580 | 9,000 | 2,900 |
| 1992-09-10 | 590 | 590 | 580 | 580 | 6,000 | 2,900 |
| 1992-09-08 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-09-07 | 602 | 605 | 600 | 605 | 8,000 | 3,025 |
| 1992-09-04 | 601 | 601 | 600 | 600 | 6,000 | 3,000 |
| 1992-09-03 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-09-01 | 620 | 620 | 610 | 610 | 7,000 | 3,050 |
| 1992-08-31 | 628 | 628 | 628 | 628 | 5,000 | 3,140 |
| 1992-08-28 | 620 | 630 | 620 | 630 | 18,000 | 3,150 |
| 1992-08-27 | 581 | 618 | 581 | 618 | 15,000 | 3,090 |
| 1992-08-25 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 1992-08-21 | 500 | 500 | 500 | 500 | 22,000 | 2,500 |
| 1992-08-20 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1992-08-18 | 506 | 506 | 506 | 506 | 3,000 | 2,530 |
| 1992-08-17 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1992-08-14 | 499 | 505 | 499 | 500 | 18,000 | 2,500 |
| 1992-08-06 | 600 | 610 | 600 | 610 | 3,000 | 3,050 |
| 1992-08-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-07-29 | 650 | 650 | 640 | 640 | 32,000 | 3,200 |
| 1992-07-28 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1992-07-27 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1992-07-24 | 665 | 665 | 660 | 660 | 4,000 | 3,300 |
| 1992-07-23 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1992-07-21 | 675 | 675 | 670 | 670 | 3,000 | 3,350 |
| 1992-07-20 | 688 | 688 | 680 | 680 | 2,000 | 3,400 |
| 1992-07-17 | 687 | 687 | 686 | 687 | 5,000 | 3,435 |
| 1992-07-16 | 688 | 688 | 685 | 685 | 2,000 | 3,425 |
| 1992-07-15 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1992-07-14 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1992-07-13 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1992-07-10 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 1992-07-09 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 1992-07-08 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1992-07-07 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
| 1992-07-03 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1992-07-02 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1992-07-01 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1992-06-30 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1992-06-26 | 705 | 705 | 700 | 700 | 2,000 | 3,500 |
| 1992-06-15 | 735 | 735 | 735 | 735 | 5,000 | 3,675 |
| 1992-06-12 | 735 | 735 | 735 | 735 | 3,000 | 3,675 |
| 1992-06-10 | 750 | 765 | 750 | 765 | 14,000 | 3,825 |
| 1992-06-09 | 735 | 750 | 735 | 750 | 5,000 | 3,750 |
| 1992-06-03 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1992-06-02 | 770 | 770 | 770 | 770 | 12,000 | 3,850 |
| 1992-06-01 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1992-05-28 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 1992-05-27 | 780 | 780 | 780 | 780 | 8,000 | 3,900 |
| 1992-05-26 | 775 | 775 | 770 | 770 | 3,000 | 3,850 |
| 1992-05-25 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1992-05-22 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1992-05-21 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1992-05-20 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 1992-05-19 | 800 | 800 | 790 | 790 | 5,000 | 3,950 |
| 1992-05-15 | 805 | 805 | 799 | 800 | 24,000 | 4,000 |
| 1992-05-14 | 799 | 800 | 799 | 800 | 46,000 | 4,000 |
| 1992-05-13 | 787 | 800 | 787 | 800 | 20,000 | 4,000 |
| 1992-05-12 | 786 | 787 | 786 | 787 | 4,000 | 3,935 |
| 1992-05-11 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1992-05-08 | 774 | 780 | 774 | 775 | 11,000 | 3,875 |
| 1992-05-07 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 1992-05-06 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1992-05-01 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1992-04-30 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1992-04-28 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1992-04-27 | 790 | 790 | 770 | 770 | 7,000 | 3,850 |
| 1992-04-23 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1992-04-20 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1992-04-17 | 835 | 835 | 830 | 830 | 4,000 | 4,150 |
| 1992-04-16 | 820 | 840 | 820 | 830 | 11,000 | 4,150 |
| 1992-04-15 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1992-04-13 | 780 | 800 | 780 | 800 | 7,000 | 4,000 |
| 1992-04-10 | 769 | 780 | 769 | 780 | 5,000 | 3,900 |
| 1992-04-09 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1992-04-08 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1992-04-07 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1992-04-06 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1992-04-03 | 824 | 824 | 824 | 824 | 1,000 | 4,120 |
| 1992-04-02 | 810 | 825 | 810 | 825 | 5,000 | 4,125 |
| 1992-04-01 | 829 | 830 | 825 | 830 | 6,000 | 4,150 |
| 1992-03-31 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1992-03-26 | 825 | 825 | 825 | 825 | 4,000 | 4,125 |
| 1992-03-25 | 831 | 831 | 825 | 825 | 4,000 | 4,125 |
| 1992-03-24 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1992-03-23 | 831 | 835 | 831 | 835 | 3,000 | 4,175 |
| 1992-03-19 | 830 | 830 | 829 | 830 | 5,000 | 4,150 |
| 1992-03-18 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1992-03-17 | 835 | 835 | 835 | 835 | 4,000 | 4,175 |
| 1992-03-13 | 838 | 845 | 838 | 845 | 12,000 | 4,225 |
| 1992-03-10 | 870 | 870 | 865 | 865 | 11,000 | 4,325 |
| 1992-03-09 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1992-03-06 | 890 | 890 | 890 | 890 | 5,000 | 4,450 |
| 1992-03-04 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1992-03-03 | 891 | 900 | 891 | 891 | 5,000 | 4,455 |
| 1992-03-02 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1992-02-27 | 895 | 895 | 890 | 890 | 6,000 | 4,450 |
| 1992-02-26 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1992-02-25 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1992-02-24 | 900 | 900 | 890 | 890 | 4,000 | 4,450 |
| 1992-02-20 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1992-02-18 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 1992-02-17 | 909 | 909 | 909 | 909 | 2,000 | 4,545 |
| 1992-02-14 | 925 | 934 | 925 | 934 | 9,000 | 4,670 |
| 1992-02-12 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1992-02-07 | 906 | 906 | 900 | 900 | 12,000 | 4,500 |
| 1992-02-06 | 902 | 905 | 900 | 901 | 22,000 | 4,505 |
| 1992-02-05 | 911 | 911 | 900 | 900 | 8,000 | 4,500 |
| 1992-02-04 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 1992-02-03 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1992-01-31 | 880 | 900 | 880 | 900 | 2,000 | 4,500 |
| 1992-01-30 | 870 | 875 | 870 | 875 | 3,000 | 4,375 |
| 1992-01-28 | 860 | 865 | 860 | 865 | 3,000 | 4,325 |
| 1992-01-27 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1992-01-24 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1992-01-23 | 850 | 855 | 850 | 850 | 12,000 | 4,250 |
| 1992-01-22 | 849 | 849 | 840 | 845 | 4,000 | 4,225 |
| 1992-01-21 | 875 | 875 | 855 | 855 | 6,000 | 4,275 |
| 1992-01-20 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1992-01-17 | 880 | 885 | 880 | 885 | 2,000 | 4,425 |
| 1992-01-16 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1992-01-14 | 890 | 895 | 890 | 895 | 4,000 | 4,475 |
| 1992-01-13 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 1992-01-10 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1992-01-09 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1992-01-07 | 910 | 910 | 910 | 910 | 12,000 | 4,550 |
| 1992-01-06 | 906 | 910 | 906 | 910 | 7,000 | 4,550 |
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