6142 富士精工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 465 | 465 | 465 | 465 | 4,000 | 2,325 |
| 1993-12-29 | 470 | 470 | 465 | 465 | 3,000 | 2,325 |
| 1993-12-27 | 479 | 479 | 465 | 465 | 3,000 | 2,325 |
| 1993-12-24 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1993-12-22 | 480 | 480 | 480 | 480 | 20,000 | 2,400 |
| 1993-12-21 | 491 | 491 | 480 | 480 | 5,000 | 2,400 |
| 1993-12-20 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1993-12-17 | 503 | 503 | 501 | 501 | 2,000 | 2,505 |
| 1993-12-15 | 494 | 494 | 493 | 493 | 12,000 | 2,465 |
| 1993-12-13 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 1993-12-10 | 494 | 499 | 494 | 494 | 19,000 | 2,470 |
| 1993-12-06 | 510 | 510 | 509 | 509 | 2,000 | 2,545 |
| 1993-12-03 | 511 | 511 | 510 | 510 | 3,000 | 2,550 |
| 1993-12-02 | 501 | 510 | 501 | 510 | 102,000 | 2,550 |
| 1993-11-30 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1993-11-29 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1993-11-25 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1993-11-24 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1993-11-22 | 500 | 500 | 485 | 485 | 3,000 | 2,425 |
| 1993-11-19 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-11-17 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1993-11-16 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 1993-11-15 | 512 | 512 | 512 | 512 | 2,000 | 2,560 |
| 1993-11-11 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 1993-11-10 | 490 | 490 | 485 | 485 | 8,000 | 2,425 |
| 1993-11-09 | 515 | 515 | 505 | 505 | 4,000 | 2,525 |
| 1993-11-08 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1993-11-05 | 538 | 538 | 535 | 535 | 2,000 | 2,675 |
| 1993-11-04 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1993-11-02 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1993-11-01 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1993-10-29 | 546 | 546 | 546 | 546 | 2,000 | 2,730 |
| 1993-10-28 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 1993-10-27 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1993-10-26 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 1993-10-22 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1993-10-21 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1993-10-20 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 1993-10-18 | 557 | 557 | 556 | 556 | 2,000 | 2,780 |
| 1993-10-15 | 557 | 557 | 557 | 557 | 7,000 | 2,785 |
| 1993-10-14 | 556 | 556 | 556 | 556 | 3,000 | 2,780 |
| 1993-10-13 | 557 | 557 | 557 | 557 | 2,000 | 2,785 |
| 1993-10-12 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1993-10-08 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 1993-10-07 | 534 | 540 | 534 | 534 | 6,000 | 2,670 |
| 1993-10-06 | 542 | 542 | 530 | 530 | 22,000 | 2,650 |
| 1993-10-05 | 541 | 541 | 541 | 541 | 34,000 | 2,705 |
| 1993-10-04 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1993-10-01 | 566 | 566 | 566 | 566 | 2,000 | 2,830 |
| 1993-09-29 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 1993-09-28 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 1993-09-27 | 576 | 576 | 576 | 576 | 2,000 | 2,880 |
| 1993-09-24 | 589 | 589 | 581 | 581 | 2,000 | 2,905 |
| 1993-09-22 | 600 | 600 | 595 | 595 | 2,000 | 2,975 |
| 1993-09-21 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1993-09-17 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 1993-09-16 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1993-09-14 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 1993-09-13 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1993-09-09 | 601 | 601 | 600 | 600 | 9,000 | 3,000 |
| 1993-09-08 | 600 | 600 | 600 | 600 | 16,000 | 3,000 |
| 1993-09-07 | 600 | 605 | 600 | 605 | 3,000 | 3,025 |
| 1993-09-06 | 635 | 635 | 605 | 605 | 7,000 | 3,025 |
| 1993-09-02 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1993-09-01 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1993-08-30 | 630 | 631 | 630 | 631 | 2,000 | 3,155 |
| 1993-08-26 | 640 | 641 | 640 | 641 | 9,000 | 3,205 |
| 1993-08-25 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1993-08-24 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1993-08-19 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1993-08-18 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1993-08-16 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1993-08-13 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1993-08-12 | 680 | 690 | 680 | 690 | 2,000 | 3,450 |
| 1993-08-11 | 670 | 680 | 670 | 680 | 3,000 | 3,400 |
| 1993-08-10 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1993-08-05 | 675 | 675 | 670 | 670 | 4,000 | 3,350 |
| 1993-08-02 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1993-07-30 | 680 | 680 | 675 | 675 | 4,000 | 3,375 |
| 1993-07-29 | 675 | 675 | 675 | 675 | 4,000 | 3,375 |
| 1993-07-28 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1993-07-27 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1993-07-26 | 675 | 675 | 675 | 675 | 5,000 | 3,375 |
| 1993-07-23 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1993-07-22 | 675 | 675 | 675 | 675 | 10,000 | 3,375 |
| 1993-07-21 | 675 | 675 | 675 | 675 | 4,000 | 3,375 |
| 1993-07-20 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1993-07-19 | 675 | 675 | 675 | 675 | 8,000 | 3,375 |
| 1993-07-16 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1993-07-15 | 685 | 685 | 680 | 680 | 5,000 | 3,400 |
| 1993-07-14 | 680 | 685 | 675 | 685 | 4,000 | 3,425 |
| 1993-07-13 | 675 | 680 | 675 | 680 | 9,000 | 3,400 |
| 1993-07-09 | 675 | 675 | 675 | 675 | 4,000 | 3,375 |
| 1993-07-08 | 675 | 675 | 670 | 675 | 27,000 | 3,375 |
| 1993-07-07 | 675 | 675 | 675 | 675 | 10,000 | 3,375 |
| 1993-07-06 | 675 | 675 | 675 | 675 | 4,000 | 3,375 |
| 1993-07-02 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1993-06-25 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1993-06-24 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1993-06-23 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1993-06-22 | 670 | 680 | 670 | 680 | 4,000 | 3,400 |
| 1993-06-21 | 696 | 696 | 696 | 696 | 2,000 | 3,480 |
| 1993-06-17 | 720 | 720 | 705 | 708 | 11,000 | 3,540 |
| 1993-06-16 | 720 | 720 | 720 | 720 | 13,000 | 3,600 |
| 1993-06-15 | 740 | 740 | 718 | 740 | 23,000 | 3,700 |
| 1993-06-14 | 723 | 740 | 723 | 740 | 7,000 | 3,700 |
| 1993-06-11 | 735 | 740 | 735 | 740 | 12,000 | 3,700 |
| 1993-06-10 | 734 | 735 | 734 | 735 | 8,000 | 3,675 |
| 1993-06-08 | 725 | 734 | 722 | 734 | 6,000 | 3,670 |
| 1993-06-07 | 730 | 740 | 725 | 740 | 11,000 | 3,700 |
| 1993-06-04 | 740 | 740 | 740 | 740 | 7,000 | 3,700 |
| 1993-06-03 | 744 | 749 | 735 | 749 | 18,000 | 3,745 |
| 1993-06-01 | 749 | 750 | 749 | 749 | 4,000 | 3,745 |
| 1993-05-31 | 750 | 750 | 750 | 750 | 11,000 | 3,750 |
| 1993-05-28 | 731 | 731 | 720 | 725 | 28,000 | 3,625 |
| 1993-05-27 | 711 | 721 | 710 | 715 | 36,000 | 3,575 |
| 1993-05-26 | 705 | 710 | 705 | 710 | 23,000 | 3,550 |
| 1993-05-25 | 695 | 700 | 695 | 700 | 8,000 | 3,500 |
| 1993-05-24 | 700 | 700 | 690 | 690 | 11,000 | 3,450 |
| 1993-05-21 | 691 | 692 | 691 | 691 | 7,000 | 3,455 |
| 1993-05-20 | 691 | 691 | 691 | 691 | 10,000 | 3,455 |
| 1993-05-19 | 700 | 700 | 691 | 691 | 7,000 | 3,455 |
| 1993-05-18 | 710 | 711 | 700 | 700 | 24,000 | 3,500 |
| 1993-05-17 | 692 | 709 | 692 | 709 | 13,000 | 3,545 |
| 1993-05-14 | 690 | 692 | 690 | 690 | 20,000 | 3,450 |
| 1993-05-13 | 688 | 695 | 688 | 690 | 13,000 | 3,450 |
| 1993-05-12 | 690 | 700 | 690 | 700 | 40,000 | 3,500 |
| 1993-05-11 | 661 | 690 | 661 | 690 | 46,000 | 3,450 |
| 1993-05-10 | 646 | 660 | 646 | 660 | 15,000 | 3,300 |
| 1993-05-07 | 640 | 649 | 640 | 646 | 7,000 | 3,230 |
| 1993-05-06 | 650 | 650 | 640 | 640 | 10,000 | 3,200 |
| 1993-04-30 | 645 | 650 | 645 | 650 | 7,000 | 3,250 |
| 1993-04-28 | 649 | 649 | 645 | 645 | 2,000 | 3,225 |
| 1993-04-27 | 625 | 630 | 625 | 630 | 3,000 | 3,150 |
| 1993-04-23 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1993-04-22 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1993-04-21 | 650 | 660 | 650 | 650 | 5,000 | 3,250 |
| 1993-04-20 | 650 | 650 | 650 | 650 | 12,000 | 3,250 |
| 1993-04-19 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1993-04-16 | 685 | 685 | 670 | 680 | 25,000 | 3,400 |
| 1993-04-15 | 651 | 670 | 650 | 670 | 98,000 | 3,350 |
| 1993-04-14 | 605 | 625 | 601 | 622 | 38,000 | 3,110 |
| 1993-04-13 | 600 | 600 | 600 | 600 | 17,000 | 3,000 |
| 1993-04-12 | 600 | 600 | 598 | 600 | 22,000 | 3,000 |
| 1993-04-09 | 600 | 600 | 593 | 598 | 21,000 | 2,990 |
| 1993-04-08 | 590 | 599 | 590 | 597 | 6,000 | 2,985 |
| 1993-04-07 | 580 | 589 | 580 | 580 | 3,000 | 2,900 |
| 1993-04-06 | 600 | 600 | 599 | 599 | 13,000 | 2,995 |
| 1993-04-05 | 590 | 600 | 590 | 600 | 6,000 | 3,000 |
| 1993-04-02 | 610 | 610 | 595 | 595 | 15,000 | 2,975 |
| 1993-04-01 | 579 | 600 | 579 | 600 | 30,000 | 3,000 |
| 1993-03-31 | 556 | 575 | 556 | 565 | 28,000 | 2,825 |
| 1993-03-30 | 541 | 565 | 540 | 555 | 24,000 | 2,775 |
| 1993-03-29 | 536 | 536 | 536 | 536 | 3,000 | 2,680 |
| 1993-03-26 | 501 | 529 | 501 | 529 | 11,000 | 2,645 |
| 1993-03-25 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1993-03-24 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1993-03-23 | 510 | 510 | 491 | 491 | 7,000 | 2,455 |
| 1993-03-22 | 520 | 520 | 510 | 510 | 3,000 | 2,550 |
| 1993-03-19 | 526 | 535 | 520 | 520 | 19,000 | 2,600 |
| 1993-03-18 | 515 | 525 | 515 | 525 | 8,000 | 2,625 |
| 1993-03-17 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1993-03-15 | 500 | 500 | 495 | 495 | 8,000 | 2,475 |
| 1993-03-11 | 490 | 490 | 490 | 490 | 29,000 | 2,450 |
| 1993-03-10 | 490 | 491 | 490 | 491 | 6,000 | 2,455 |
| 1993-03-09 | 491 | 493 | 490 | 490 | 24,000 | 2,450 |
| 1993-03-08 | 490 | 490 | 485 | 490 | 38,000 | 2,450 |
| 1993-03-05 | 495 | 495 | 490 | 490 | 34,000 | 2,450 |
| 1993-03-04 | 500 | 500 | 495 | 495 | 3,000 | 2,475 |
| 1993-03-03 | 495 | 500 | 495 | 500 | 2,000 | 2,500 |
| 1993-03-01 | 515 | 515 | 500 | 500 | 13,000 | 2,500 |
| 1993-02-26 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1993-02-25 | 515 | 515 | 511 | 515 | 21,000 | 2,575 |
| 1993-02-24 | 515 | 515 | 515 | 515 | 12,000 | 2,575 |
| 1993-02-23 | 521 | 521 | 515 | 515 | 3,000 | 2,575 |
| 1993-02-22 | 530 | 530 | 520 | 520 | 12,000 | 2,600 |
| 1993-02-19 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1993-02-18 | 516 | 520 | 516 | 520 | 2,000 | 2,600 |
| 1993-02-17 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 1993-02-15 | 515 | 515 | 513 | 515 | 7,000 | 2,575 |
| 1993-02-12 | 513 | 513 | 513 | 513 | 4,000 | 2,565 |
| 1993-02-10 | 515 | 515 | 513 | 513 | 6,000 | 2,565 |
| 1993-02-09 | 511 | 517 | 511 | 513 | 7,000 | 2,565 |
| 1993-02-08 | 508 | 510 | 508 | 510 | 10,000 | 2,550 |
| 1993-02-05 | 507 | 507 | 506 | 506 | 25,000 | 2,530 |
| 1993-02-04 | 506 | 507 | 506 | 506 | 12,000 | 2,530 |
| 1993-02-03 | 516 | 516 | 506 | 506 | 2,000 | 2,530 |
| 1993-02-02 | 506 | 506 | 506 | 506 | 2,000 | 2,530 |
| 1993-01-29 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-01-26 | 530 | 530 | 530 | 530 | 13,000 | 2,650 |
| 1993-01-25 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1993-01-22 | 543 | 543 | 540 | 540 | 2,000 | 2,700 |
| 1993-01-20 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1993-01-14 | 545 | 545 | 545 | 545 | 8,000 | 2,725 |
| 1993-01-08 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1993-01-06 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1993-01-05 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
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
