6142 富士精工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 1995-12-28 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 1995-12-27 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 1995-12-25 | 501 | 501 | 501 | 501 | 3,000 | 2,505 |
| 1995-12-22 | 501 | 503 | 501 | 503 | 16,000 | 2,515 |
| 1995-12-21 | 490 | 500 | 490 | 500 | 13,000 | 2,500 |
| 1995-12-20 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1995-12-19 | 480 | 480 | 473 | 473 | 20,000 | 2,365 |
| 1995-12-18 | 480 | 481 | 475 | 475 | 18,000 | 2,375 |
| 1995-12-15 | 476 | 485 | 476 | 481 | 10,000 | 2,405 |
| 1995-12-14 | 441 | 450 | 441 | 450 | 17,000 | 2,250 |
| 1995-12-13 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 1995-12-11 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 1995-12-08 | 440 | 440 | 440 | 440 | 14,000 | 2,200 |
| 1995-12-07 | 437 | 437 | 437 | 437 | 2,000 | 2,185 |
| 1995-12-06 | 437 | 437 | 437 | 437 | 19,000 | 2,185 |
| 1995-12-05 | 437 | 437 | 437 | 437 | 6,000 | 2,185 |
| 1995-12-04 | 437 | 437 | 437 | 437 | 7,000 | 2,185 |
| 1995-11-29 | 442 | 442 | 427 | 427 | 45,000 | 2,135 |
| 1995-11-28 | 401 | 435 | 401 | 435 | 14,000 | 2,175 |
| 1995-11-27 | 401 | 420 | 401 | 420 | 10,000 | 2,100 |
| 1995-11-24 | 388 | 391 | 388 | 391 | 51,000 | 1,955 |
| 1995-11-22 | 385 | 387 | 385 | 387 | 9,000 | 1,935 |
| 1995-11-21 | 390 | 390 | 385 | 385 | 31,000 | 1,925 |
| 1995-11-20 | 385 | 385 | 385 | 385 | 47,000 | 1,925 |
| 1995-11-17 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 1995-11-16 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 1995-11-15 | 386 | 386 | 385 | 385 | 6,000 | 1,925 |
| 1995-11-14 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 1995-11-13 | 384 | 385 | 384 | 385 | 10,000 | 1,925 |
| 1995-11-10 | 380 | 385 | 379 | 385 | 9,000 | 1,925 |
| 1995-11-09 | 377 | 380 | 377 | 380 | 2,000 | 1,900 |
| 1995-11-08 | 360 | 371 | 360 | 371 | 22,000 | 1,855 |
| 1995-11-07 | 385 | 385 | 355 | 355 | 10,000 | 1,775 |
| 1995-11-06 | 385 | 385 | 385 | 385 | 13,000 | 1,925 |
| 1995-10-30 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1995-10-25 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1995-10-24 | 399 | 400 | 399 | 400 | 10,000 | 2,000 |
| 1995-10-18 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1995-10-17 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1995-10-13 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1995-10-09 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1995-10-03 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 1995-10-02 | 381 | 381 | 381 | 381 | 10,000 | 1,905 |
| 1995-09-28 | 390 | 391 | 390 | 390 | 3,000 | 1,950 |
| 1995-09-27 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1995-09-26 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1995-09-25 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1995-09-22 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1995-09-21 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1995-09-19 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1995-09-18 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1995-09-14 | 412 | 412 | 410 | 410 | 11,000 | 2,050 |
| 1995-09-13 | 410 | 410 | 410 | 410 | 7,000 | 2,050 |
| 1995-09-12 | 411 | 411 | 410 | 410 | 7,000 | 2,050 |
| 1995-09-11 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 1995-09-08 | 419 | 419 | 410 | 410 | 4,000 | 2,050 |
| 1995-09-05 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1995-09-04 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1995-09-01 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1995-08-31 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1995-08-24 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1995-08-23 | 430 | 431 | 425 | 425 | 26,000 | 2,125 |
| 1995-08-22 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1995-08-21 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1995-08-18 | 435 | 435 | 435 | 435 | 12,000 | 2,175 |
| 1995-08-17 | 455 | 455 | 435 | 435 | 4,000 | 2,175 |
| 1995-08-16 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1995-08-10 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 1995-08-09 | 375 | 385 | 375 | 380 | 6,000 | 1,900 |
| 1995-08-07 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1995-08-04 | 376 | 376 | 375 | 375 | 3,000 | 1,875 |
| 1995-08-03 | 375 | 375 | 370 | 370 | 8,000 | 1,850 |
| 1995-08-01 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1995-07-31 | 395 | 395 | 380 | 380 | 3,000 | 1,900 |
| 1995-07-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-07-25 | 393 | 400 | 393 | 400 | 7,000 | 2,000 |
| 1995-07-24 | 393 | 393 | 393 | 393 | 3,000 | 1,965 |
| 1995-07-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1995-07-20 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
| 1995-07-18 | 396 | 396 | 393 | 393 | 3,000 | 1,965 |
| 1995-07-17 | 396 | 396 | 390 | 390 | 7,000 | 1,950 |
| 1995-07-14 | 396 | 396 | 396 | 396 | 4,000 | 1,980 |
| 1995-07-13 | 395 | 400 | 391 | 391 | 4,000 | 1,955 |
| 1995-07-11 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1995-07-10 | 376 | 395 | 376 | 390 | 14,000 | 1,950 |
| 1995-07-07 | 365 | 377 | 365 | 372 | 45,000 | 1,860 |
| 1995-07-06 | 367 | 367 | 367 | 367 | 2,000 | 1,835 |
| 1995-07-05 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 1995-07-04 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 1995-06-30 | 372 | 372 | 372 | 372 | 6,000 | 1,860 |
| 1995-06-29 | 381 | 381 | 375 | 375 | 5,000 | 1,875 |
| 1995-06-28 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 1995-06-26 | 376 | 376 | 376 | 376 | 6,000 | 1,880 |
| 1995-06-23 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 1995-06-22 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1995-06-21 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 1995-06-15 | 375 | 376 | 375 | 376 | 14,000 | 1,880 |
| 1995-06-14 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1995-06-09 | 420 | 420 | 420 | 420 | 18,000 | 2,100 |
| 1995-06-06 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1995-06-02 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1995-05-31 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 1995-05-30 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 1995-05-29 | 424 | 430 | 424 | 430 | 7,000 | 2,150 |
| 1995-05-26 | 419 | 425 | 419 | 425 | 17,000 | 2,125 |
| 1995-05-23 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 1995-05-17 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1995-05-16 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1995-05-15 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1995-05-10 | 440 | 442 | 440 | 440 | 10,000 | 2,200 |
| 1995-05-02 | 450 | 450 | 446 | 446 | 2,000 | 2,230 |
| 1995-04-25 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1995-04-24 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 1995-04-21 | 452 | 452 | 452 | 452 | 2,000 | 2,260 |
| 1995-04-20 | 464 | 464 | 463 | 463 | 5,000 | 2,315 |
| 1995-04-17 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 1995-04-14 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 1995-04-13 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1995-04-12 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1995-04-11 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1995-04-10 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1995-04-07 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1995-04-05 | 456 | 456 | 450 | 450 | 6,000 | 2,250 |
| 1995-04-04 | 459 | 459 | 456 | 456 | 6,000 | 2,280 |
| 1995-03-30 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1995-03-29 | 460 | 460 | 450 | 450 | 12,000 | 2,250 |
| 1995-03-28 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
| 1995-03-27 | 451 | 455 | 451 | 455 | 5,000 | 2,275 |
| 1995-03-23 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1995-03-17 | 485 | 485 | 485 | 485 | 10,000 | 2,425 |
| 1995-03-16 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 1995-03-15 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
| 1995-03-13 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
| 1995-03-10 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
| 1995-03-07 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1995-03-06 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 1995-02-28 | 448 | 448 | 448 | 448 | 5,000 | 2,240 |
| 1995-02-24 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 1995-02-23 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 1995-02-22 | 491 | 491 | 486 | 486 | 4,000 | 2,430 |
| 1995-02-21 | 486 | 486 | 486 | 486 | 7,000 | 2,430 |
| 1995-02-20 | 485 | 490 | 485 | 486 | 8,000 | 2,430 |
| 1995-02-16 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1995-02-15 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 1995-02-14 | 495 | 495 | 490 | 490 | 17,000 | 2,450 |
| 1995-02-09 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1995-02-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1995-02-07 | 500 | 500 | 495 | 495 | 2,000 | 2,475 |
| 1995-02-06 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1995-02-03 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 1995-02-01 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 1995-01-31 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 1995-01-27 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 1995-01-26 | 495 | 495 | 490 | 490 | 3,000 | 2,450 |
| 1995-01-25 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 1995-01-24 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1995-01-20 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1995-01-19 | 540 | 540 | 535 | 535 | 6,000 | 2,675 |
| 1995-01-18 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1995-01-11 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1995-01-10 | 540 | 541 | 540 | 540 | 4,000 | 2,700 |
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