6142 富士精工(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	540	540	540	540	1,000	2,700
1994-12-29	540	540	540	540	4,000	2,700
1994-12-28	540	540	540	540	8,000	2,700
1994-12-27	550	550	540	540	2,000	2,700
1994-12-26	530	530	530	530	1,000	2,650
1994-12-22	545	545	545	545	1,000	2,725
1994-12-21	545	545	545	545	2,000	2,725
1994-12-19	571	571	570	570	19,000	2,850
1994-12-16	560	570	560	570	5,000	2,850
1994-12-15	560	560	560	560	5,000	2,800
1994-12-13	550	550	550	550	3,000	2,750
1994-12-12	545	550	545	550	3,000	2,750
1994-12-08	545	545	545	545	1,000	2,725
1994-12-07	555	555	555	555	1,000	2,775
1994-12-05	546	565	546	565	4,000	2,825
1994-12-01	565	565	565	565	2,000	2,825
1994-11-29	545	545	545	545	2,000	2,725
1994-11-25	545	545	545	545	1,000	2,725
1994-11-22	585	585	585	585	1,000	2,925
1994-11-17	575	575	575	575	1,000	2,875
1994-11-16	575	575	575	575	1,000	2,875
1994-11-15	590	590	590	590	5,000	2,950
1994-11-11	610	610	610	610	1,000	3,050
1994-11-08	620	620	620	620	1,000	3,100
1994-11-07	620	620	620	620	2,000	3,100
1994-11-04	620	620	620	620	1,000	3,100
1994-11-02	620	621	620	621	6,000	3,105
1994-11-01	621	621	621	621	1,000	3,105
1994-10-31	620	620	620	620	7,000	3,100
1994-10-28	620	620	620	620	13,000	3,100
1994-10-27	620	620	620	620	5,000	3,100
1994-10-26	620	620	620	620	2,000	3,100
1994-10-25	620	620	620	620	3,000	3,100
1994-10-24	620	620	620	620	2,000	3,100
1994-10-20	615	615	610	610	21,000	3,050
1994-10-19	610	610	610	610	2,000	3,050
1994-10-18	610	620	610	620	12,000	3,100
1994-10-17	615	615	609	609	30,000	3,045
1994-10-14	601	605	601	605	2,000	3,025
1994-10-13	594	594	594	594	8,000	2,970
1994-10-12	591	591	590	590	2,000	2,950
1994-10-05	591	591	591	591	1,000	2,955
1994-10-04	591	591	591	591	2,000	2,955
1994-10-03	581	581	581	581	3,000	2,905
1994-09-29	591	591	591	591	1,000	2,955
1994-09-26	590	590	590	590	1,000	2,950
1994-09-22	594	594	590	590	4,000	2,950
1994-09-21	586	594	586	594	3,000	2,970
1994-09-20	585	585	585	585	1,000	2,925
1994-09-14	635	635	635	635	5,000	3,175
1994-09-13	637	637	637	637	2,000	3,185
1994-09-09	637	637	637	637	1,000	3,185
1994-09-08	645	648	644	645	9,000	3,225
1994-09-07	650	650	645	645	2,000	3,225
1994-09-06	660	660	650	650	14,000	3,250
1994-09-05	660	660	650	650	2,000	3,250
1994-09-02	659	660	651	651	7,000	3,255
1994-09-01	650	660	650	660	2,000	3,300
1994-08-31	650	650	650	650	2,000	3,250
1994-08-30	650	650	650	650	2,000	3,250
1994-08-26	650	650	650	650	1,000	3,250
1994-08-25	640	650	640	650	5,000	3,250
1994-08-24	650	650	640	640	10,000	3,200
1994-08-23	670	670	660	660	2,000	3,300
1994-08-19	671	671	660	660	4,000	3,300
1994-08-18	671	671	671	671	1,000	3,355
1994-08-17	670	670	670	670	1,000	3,350
1994-08-16	670	670	670	670	5,000	3,350
1994-08-12	670	670	670	670	7,000	3,350
1994-08-11	653	653	653	653	5,000	3,265
1994-08-09	658	658	653	653	4,000	3,265
1994-08-08	648	648	648	648	4,000	3,240
1994-08-05	660	660	651	651	13,000	3,255
1994-08-04	651	651	650	650	3,000	3,250
1994-08-01	640	660	640	648	6,000	3,240
1994-07-29	639	644	639	644	3,000	3,220
1994-07-25	678	678	678	678	1,000	3,390
1994-07-22	695	695	690	690	5,000	3,450
1994-07-21	700	700	695	695	3,000	3,475
1994-07-19	700	700	700	700	1,000	3,500
1994-07-18	709	709	709	709	1,000	3,545
1994-07-15	690	690	690	690	9,000	3,450
1994-07-14	690	690	690	690	3,000	3,450
1994-07-13	700	710	700	710	2,000	3,550
1994-07-12	700	710	700	710	3,000	3,550
1994-07-11	710	710	710	710	1,000	3,550
1994-07-08	710	710	710	710	1,000	3,550
1994-07-07	730	730	730	730	1,000	3,650
1994-07-06	730	730	730	730	2,000	3,650
1994-07-05	730	734	730	730	25,000	3,650
1994-07-04	730	731	730	730	23,000	3,650
1994-07-01	732	732	730	732	11,000	3,660
1994-06-30	730	732	730	732	10,000	3,660
1994-06-29	750	750	740	740	13,000	3,700
1994-06-28	730	735	730	735	10,000	3,675
1994-06-27	730	733	730	733	12,000	3,665
1994-06-24	770	770	770	770	14,000	3,850
1994-06-23	730	734	730	730	16,000	3,650
1994-06-22	716	716	716	716	5,000	3,580
1994-06-21	750	750	735	745	11,000	3,725
1994-06-20	770	771	770	770	21,000	3,850
1994-06-17	770	771	770	771	26,000	3,855
1994-06-16	770	772	760	770	27,000	3,850
1994-06-15	770	775	770	770	23,000	3,850
1994-06-14	770	780	770	770	93,000	3,850
1994-06-13	729	770	729	770	79,000	3,850
1994-06-10	720	725	718	720	36,000	3,600
1994-06-09	716	720	715	720	36,000	3,600
1994-06-08	715	715	710	715	43,000	3,575
1994-06-07	720	728	710	714	50,000	3,570
1994-06-06	700	715	700	715	46,000	3,575
1994-06-03	683	683	680	680	12,000	3,400
1994-06-02	690	690	685	690	11,000	3,450
1994-06-01	671	684	671	684	9,000	3,420
1994-05-31	695	700	689	689	17,000	3,445
1994-05-30	703	703	702	702	12,000	3,510
1994-05-27	680	700	680	693	31,000	3,465
1994-05-26	680	680	671	671	2,000	3,355
1994-05-25	671	680	671	675	7,000	3,375
1994-05-24	695	695	685	685	12,000	3,425
1994-05-23	689	696	689	695	16,000	3,475
1994-05-20	660	700	650	700	59,000	3,500
1994-05-19	659	660	659	660	16,000	3,300
1994-05-18	660	660	660	660	23,000	3,300
1994-05-17	660	661	660	660	11,000	3,300
1994-05-16	660	660	660	660	9,000	3,300
1994-05-13	656	660	655	660	23,000	3,300
1994-05-12	644	660	644	655	19,000	3,275
1994-05-11	645	650	644	645	19,000	3,225
1994-05-10	630	645	630	645	10,000	3,225
1994-05-09	600	630	600	630	24,000	3,150
1994-05-06	595	600	595	600	6,000	3,000
1994-05-02	595	595	595	595	8,000	2,975
1994-04-28	599	599	590	590	6,000	2,950
1994-04-27	581	598	581	598	12,000	2,990
1994-04-26	582	582	580	580	6,000	2,900
1994-04-25	585	585	585	585	4,000	2,925
1994-04-22	587	590	582	590	9,000	2,950
1994-04-18	590	591	580	580	11,000	2,900
1994-04-15	580	590	580	590	6,000	2,950
1994-04-14	575	575	575	575	1,000	2,875
1994-04-13	580	580	575	575	5,000	2,875
1994-04-12	590	590	590	590	1,000	2,950
1994-04-11	585	585	585	585	9,000	2,925
1994-04-08	579	579	575	575	10,000	2,875
1994-04-05	574	574	574	574	3,000	2,870
1994-04-04	568	574	568	574	6,000	2,870
1994-04-01	573	573	563	563	2,000	2,815
1994-03-31	574	574	574	574	11,000	2,870
1994-03-30	574	574	574	574	16,000	2,870
1994-03-28	574	574	574	574	1,000	2,870
1994-03-25	561	561	560	560	4,000	2,800
1994-03-24	575	575	560	560	7,000	2,800
1994-03-23	580	580	580	580	3,000	2,900
1994-03-22	578	578	575	575	5,000	2,875
1994-03-18	571	578	571	578	3,000	2,890
1994-03-17	560	560	560	560	2,000	2,800
1994-03-16	560	560	560	560	1,000	2,800
1994-03-15	555	560	555	560	7,000	2,800
1994-03-14	555	555	550	555	11,000	2,775
1994-03-11	555	555	555	555	3,000	2,775
1994-03-10	555	555	555	555	2,000	2,775
1994-03-09	555	555	555	555	2,000	2,775
1994-03-07	553	555	553	555	9,000	2,775
1994-03-04	553	553	548	553	13,000	2,765
1994-03-03	560	560	555	555	11,000	2,775
1994-03-02	560	560	557	557	4,000	2,785
1994-03-01	555	555	555	555	3,000	2,775
1994-02-28	555	555	555	555	1,000	2,775
1994-02-25	550	550	550	550	4,000	2,750
1994-02-24	555	555	555	555	4,000	2,775
1994-02-23	550	560	550	560	5,000	2,800
1994-02-22	555	555	550	550	3,000	2,750
1994-02-18	555	555	555	555	9,000	2,775
1994-02-17	550	555	550	555	10,000	2,775
1994-02-15	550	550	550	550	7,000	2,750
1994-02-14	560	560	557	560	13,000	2,800
1994-02-10	551	561	549	560	24,000	2,800
1994-02-09	550	550	550	550	5,000	2,750
1994-02-08	555	555	550	550	5,000	2,750
1994-02-07	555	555	555	555	3,000	2,775
1994-02-04	555	555	550	550	9,000	2,750
1994-02-03	546	550	546	550	6,000	2,750
1994-02-02	551	556	551	556	5,000	2,780
1994-02-01	568	570	558	558	18,000	2,790
1994-01-31	570	570	565	568	16,000	2,840
1994-01-28	551	560	551	560	2,000	2,800
1994-01-27	552	552	550	550	14,000	2,750
1994-01-26	535	550	535	550	11,000	2,750
1994-01-25	535	535	535	535	6,000	2,675
1994-01-24	531	535	530	535	12,000	2,675
1994-01-21	530	535	530	530	7,000	2,650
1994-01-20	526	528	526	528	2,000	2,640
1994-01-18	518	520	518	520	3,000	2,600
1994-01-17	510	510	510	510	8,000	2,550
1994-01-14	498	500	498	500	15,000	2,500
1994-01-13	490	498	485	498	17,000	2,490
1994-01-12	486	486	485	485	7,000	2,425
1994-01-11	471	480	470	480	69,000	2,400
1994-01-10	470	471	470	470	28,000	2,350
1994-01-07	470	470	470	470	13,000	2,350
1994-01-06	470	470	470	470	12,000	2,350

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