6142 富士精工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 400 | 405 | 400 | 405 | 6,000 | 2,025 |
| 1996-12-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1996-12-26 | 410 | 410 | 405 | 405 | 3,000 | 2,025 |
| 1996-12-25 | 409 | 409 | 409 | 409 | 4,000 | 2,045 |
| 1996-12-24 | 420 | 420 | 415 | 415 | 9,000 | 2,075 |
| 1996-12-20 | 429 | 430 | 415 | 415 | 6,000 | 2,075 |
| 1996-12-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1996-12-17 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1996-12-13 | 430 | 430 | 425 | 430 | 15,000 | 2,150 |
| 1996-12-12 | 435 | 435 | 430 | 430 | 5,000 | 2,150 |
| 1996-12-11 | 432 | 435 | 432 | 435 | 2,000 | 2,175 |
| 1996-12-10 | 440 | 440 | 440 | 440 | 30,000 | 2,200 |
| 1996-12-09 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1996-12-06 | 450 | 450 | 440 | 440 | 6,000 | 2,200 |
| 1996-12-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-11-29 | 455 | 455 | 455 | 455 | 7,000 | 2,275 |
| 1996-11-28 | 456 | 457 | 455 | 455 | 8,000 | 2,275 |
| 1996-11-27 | 457 | 457 | 457 | 457 | 2,000 | 2,285 |
| 1996-11-26 | 455 | 455 | 455 | 455 | 6,000 | 2,275 |
| 1996-11-25 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1996-11-22 | 465 | 465 | 456 | 456 | 3,000 | 2,280 |
| 1996-11-21 | 457 | 457 | 456 | 456 | 2,000 | 2,280 |
| 1996-11-20 | 456 | 458 | 456 | 456 | 4,000 | 2,280 |
| 1996-11-19 | 456 | 456 | 455 | 455 | 6,000 | 2,275 |
| 1996-11-18 | 469 | 469 | 465 | 465 | 13,000 | 2,325 |
| 1996-11-15 | 465 | 475 | 465 | 466 | 12,000 | 2,330 |
| 1996-11-14 | 464 | 465 | 464 | 465 | 4,000 | 2,325 |
| 1996-11-13 | 475 | 475 | 466 | 466 | 17,000 | 2,330 |
| 1996-11-12 | 463 | 475 | 463 | 475 | 16,000 | 2,375 |
| 1996-11-11 | 464 | 464 | 463 | 463 | 4,000 | 2,315 |
| 1996-11-06 | 458 | 468 | 458 | 459 | 7,000 | 2,295 |
| 1996-11-05 | 461 | 461 | 455 | 458 | 7,000 | 2,290 |
| 1996-11-01 | 463 | 463 | 463 | 463 | 3,000 | 2,315 |
| 1996-10-31 | 463 | 463 | 463 | 463 | 2,000 | 2,315 |
| 1996-10-30 | 472 | 472 | 472 | 472 | 2,000 | 2,360 |
| 1996-10-29 | 472 | 472 | 472 | 472 | 2,000 | 2,360 |
| 1996-10-28 | 471 | 472 | 471 | 472 | 3,000 | 2,360 |
| 1996-10-25 | 477 | 477 | 472 | 472 | 3,000 | 2,360 |
| 1996-10-24 | 484 | 484 | 484 | 484 | 4,000 | 2,420 |
| 1996-10-23 | 504 | 504 | 502 | 504 | 6,000 | 2,520 |
| 1996-10-22 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1996-10-21 | 501 | 501 | 500 | 500 | 3,000 | 2,500 |
| 1996-10-18 | 501 | 501 | 501 | 501 | 4,000 | 2,505 |
| 1996-10-17 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1996-10-16 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1996-10-15 | 518 | 518 | 513 | 513 | 9,000 | 2,565 |
| 1996-10-04 | 518 | 518 | 518 | 518 | 8,000 | 2,590 |
| 1996-10-03 | 519 | 519 | 515 | 518 | 5,000 | 2,590 |
| 1996-10-02 | 521 | 521 | 521 | 521 | 5,000 | 2,605 |
| 1996-10-01 | 512 | 512 | 511 | 511 | 2,000 | 2,555 |
| 1996-09-30 | 499 | 500 | 499 | 500 | 3,000 | 2,500 |
| 1996-09-26 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 1996-09-25 | 480 | 480 | 476 | 476 | 2,000 | 2,380 |
| 1996-09-18 | 472 | 475 | 472 | 475 | 7,000 | 2,375 |
| 1996-09-17 | 476 | 476 | 475 | 475 | 13,000 | 2,375 |
| 1996-09-13 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 1996-09-09 | 474 | 475 | 474 | 474 | 5,000 | 2,370 |
| 1996-09-06 | 472 | 475 | 472 | 475 | 4,000 | 2,375 |
| 1996-08-28 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 1996-08-27 | 481 | 481 | 470 | 470 | 3,000 | 2,350 |
| 1996-08-26 | 481 | 481 | 480 | 480 | 132,000 | 2,400 |
| 1996-08-23 | 491 | 491 | 491 | 491 | 3,000 | 2,455 |
| 1996-08-22 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1996-08-21 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1996-08-20 | 499 | 500 | 499 | 500 | 2,000 | 2,500 |
| 1996-08-19 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 1996-08-15 | 483 | 483 | 483 | 483 | 4,000 | 2,415 |
| 1996-08-12 | 486 | 486 | 480 | 480 | 65,000 | 2,400 |
| 1996-08-05 | 511 | 511 | 510 | 510 | 5,000 | 2,550 |
| 1996-08-02 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1996-08-01 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1996-07-30 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1996-07-29 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1996-07-26 | 518 | 518 | 516 | 516 | 4,000 | 2,580 |
| 1996-07-25 | 521 | 521 | 516 | 516 | 3,000 | 2,580 |
| 1996-07-24 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 1996-07-23 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 1996-07-22 | 540 | 540 | 521 | 521 | 3,000 | 2,605 |
| 1996-07-18 | 545 | 545 | 540 | 540 | 5,000 | 2,700 |
| 1996-07-17 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1996-07-16 | 545 | 545 | 539 | 539 | 10,000 | 2,695 |
| 1996-07-15 | 535 | 545 | 535 | 545 | 5,000 | 2,725 |
| 1996-07-11 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 1996-07-09 | 520 | 520 | 508 | 510 | 13,000 | 2,550 |
| 1996-07-08 | 531 | 533 | 520 | 520 | 8,000 | 2,600 |
| 1996-07-05 | 533 | 535 | 533 | 533 | 4,000 | 2,665 |
| 1996-07-04 | 533 | 533 | 533 | 533 | 4,000 | 2,665 |
| 1996-07-03 | 550 | 551 | 531 | 533 | 5,000 | 2,665 |
| 1996-07-02 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1996-07-01 | 551 | 551 | 551 | 551 | 6,000 | 2,755 |
| 1996-06-26 | 555 | 555 | 551 | 551 | 5,000 | 2,755 |
| 1996-06-25 | 555 | 555 | 553 | 555 | 6,000 | 2,775 |
| 1996-06-24 | 555 | 560 | 549 | 550 | 14,000 | 2,750 |
| 1996-06-20 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1996-06-19 | 545 | 550 | 545 | 550 | 51,000 | 2,750 |
| 1996-06-17 | 560 | 560 | 560 | 560 | 8,000 | 2,800 |
| 1996-06-14 | 556 | 560 | 556 | 560 | 7,000 | 2,800 |
| 1996-06-13 | 551 | 565 | 551 | 556 | 21,000 | 2,780 |
| 1996-06-12 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1996-06-10 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1996-06-07 | 550 | 550 | 542 | 550 | 3,000 | 2,750 |
| 1996-06-04 | 560 | 560 | 552 | 552 | 4,000 | 2,760 |
| 1996-05-31 | 570 | 570 | 560 | 560 | 3,000 | 2,800 |
| 1996-05-30 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 1996-05-29 | 572 | 573 | 571 | 571 | 4,000 | 2,855 |
| 1996-05-28 | 585 | 585 | 585 | 585 | 5,000 | 2,925 |
| 1996-05-27 | 586 | 586 | 586 | 586 | 2,000 | 2,930 |
| 1996-05-24 | 585 | 585 | 585 | 585 | 11,000 | 2,925 |
| 1996-05-23 | 585 | 585 | 575 | 580 | 15,000 | 2,900 |
| 1996-05-22 | 595 | 595 | 590 | 590 | 3,000 | 2,950 |
| 1996-05-21 | 592 | 595 | 585 | 585 | 15,000 | 2,925 |
| 1996-05-17 | 588 | 590 | 585 | 585 | 8,000 | 2,925 |
| 1996-05-16 | 605 | 614 | 605 | 608 | 16,000 | 3,040 |
| 1996-05-15 | 585 | 604 | 585 | 600 | 77,000 | 3,000 |
| 1996-05-14 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1996-05-13 | 583 | 590 | 582 | 585 | 9,000 | 2,925 |
| 1996-05-10 | 570 | 580 | 570 | 580 | 37,000 | 2,900 |
| 1996-05-09 | 573 | 575 | 570 | 570 | 6,000 | 2,850 |
| 1996-05-08 | 565 | 572 | 560 | 572 | 73,000 | 2,860 |
| 1996-05-07 | 551 | 565 | 551 | 565 | 10,000 | 2,825 |
| 1996-05-02 | 579 | 579 | 579 | 579 | 5,000 | 2,895 |
| 1996-04-30 | 559 | 559 | 556 | 559 | 5,000 | 2,795 |
| 1996-04-26 | 567 | 567 | 560 | 560 | 12,000 | 2,800 |
| 1996-04-25 | 579 | 579 | 561 | 562 | 29,000 | 2,810 |
| 1996-04-24 | 565 | 580 | 565 | 580 | 20,000 | 2,900 |
| 1996-04-23 | 551 | 570 | 550 | 569 | 29,000 | 2,845 |
| 1996-04-22 | 544 | 550 | 543 | 550 | 8,000 | 2,750 |
| 1996-04-19 | 544 | 544 | 543 | 543 | 3,000 | 2,715 |
| 1996-04-18 | 553 | 553 | 543 | 543 | 4,000 | 2,715 |
| 1996-04-17 | 550 | 553 | 550 | 553 | 11,000 | 2,765 |
| 1996-04-16 | 555 | 565 | 553 | 553 | 18,000 | 2,765 |
| 1996-04-15 | 559 | 559 | 540 | 549 | 12,000 | 2,745 |
| 1996-04-12 | 560 | 560 | 560 | 560 | 6,000 | 2,800 |
| 1996-04-11 | 540 | 555 | 540 | 550 | 28,000 | 2,750 |
| 1996-04-10 | 520 | 531 | 520 | 530 | 16,000 | 2,650 |
| 1996-04-09 | 510 | 510 | 510 | 510 | 13,000 | 2,550 |
| 1996-04-08 | 511 | 511 | 511 | 511 | 4,000 | 2,555 |
| 1996-04-05 | 500 | 510 | 500 | 509 | 6,000 | 2,545 |
| 1996-04-04 | 500 | 500 | 495 | 495 | 5,000 | 2,475 |
| 1996-04-03 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1996-04-02 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1996-04-01 | 485 | 485 | 485 | 485 | 8,000 | 2,425 |
| 1996-03-27 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1996-03-26 | 475 | 481 | 475 | 480 | 3,000 | 2,400 |
| 1996-03-25 | 480 | 480 | 475 | 475 | 8,000 | 2,375 |
| 1996-03-22 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 1996-03-21 | 472 | 475 | 472 | 475 | 6,000 | 2,375 |
| 1996-03-18 | 471 | 471 | 471 | 471 | 3,000 | 2,355 |
| 1996-03-15 | 470 | 470 | 470 | 470 | 10,000 | 2,350 |
| 1996-03-14 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1996-03-12 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1996-03-07 | 476 | 476 | 475 | 475 | 5,000 | 2,375 |
| 1996-03-06 | 482 | 487 | 481 | 481 | 7,000 | 2,405 |
| 1996-03-05 | 485 | 490 | 485 | 488 | 17,000 | 2,440 |
| 1996-03-04 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 1996-03-01 | 500 | 500 | 482 | 482 | 21,000 | 2,410 |
| 1996-02-29 | 493 | 493 | 490 | 490 | 9,000 | 2,450 |
| 1996-02-28 | 499 | 500 | 493 | 493 | 4,000 | 2,465 |
| 1996-02-23 | 482 | 500 | 482 | 500 | 5,000 | 2,500 |
| 1996-02-22 | 492 | 492 | 481 | 481 | 5,000 | 2,405 |
| 1996-02-21 | 500 | 500 | 482 | 482 | 4,000 | 2,410 |
| 1996-02-20 | 515 | 515 | 505 | 505 | 5,000 | 2,525 |
| 1996-02-16 | 530 | 530 | 515 | 515 | 5,000 | 2,575 |
| 1996-02-15 | 539 | 539 | 520 | 525 | 18,000 | 2,625 |
| 1996-02-14 | 540 | 540 | 540 | 540 | 11,000 | 2,700 |
| 1996-02-09 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1996-02-08 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 1996-02-07 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1996-02-05 | 560 | 560 | 555 | 560 | 4,000 | 2,800 |
| 1996-02-02 | 570 | 571 | 551 | 570 | 19,000 | 2,850 |
| 1996-02-01 | 575 | 575 | 565 | 569 | 5,000 | 2,845 |
| 1996-01-31 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1996-01-30 | 561 | 561 | 560 | 560 | 3,000 | 2,800 |
| 1996-01-29 | 545 | 560 | 545 | 560 | 37,000 | 2,800 |
| 1996-01-26 | 548 | 548 | 545 | 545 | 15,000 | 2,725 |
| 1996-01-25 | 540 | 540 | 540 | 540 | 7,000 | 2,700 |
| 1996-01-24 | 540 | 548 | 540 | 548 | 70,000 | 2,740 |
| 1996-01-23 | 541 | 541 | 540 | 540 | 11,000 | 2,700 |
| 1996-01-22 | 540 | 540 | 540 | 540 | 21,000 | 2,700 |
| 1996-01-19 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1996-01-18 | 540 | 540 | 530 | 530 | 8,000 | 2,650 |
| 1996-01-17 | 556 | 556 | 550 | 550 | 7,000 | 2,750 |
| 1996-01-16 | 504 | 544 | 502 | 544 | 70,000 | 2,720 |
| 1996-01-12 | 495 | 499 | 490 | 499 | 18,000 | 2,495 |
| 1996-01-11 | 485 | 485 | 485 | 485 | 7,000 | 2,425 |
| 1996-01-10 | 485 | 485 | 480 | 480 | 12,000 | 2,400 |
| 1996-01-09 | 484 | 485 | 484 | 485 | 2,000 | 2,425 |
| 1996-01-05 | 499 | 499 | 494 | 494 | 2,000 | 2,470 |
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