6142 富士精工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1997-12-29 | 297 | 297 | 297 | 297 | 3,000 | 1,485 |
| 1997-12-26 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1997-12-24 | 280 | 298 | 280 | 298 | 4,000 | 1,490 |
| 1997-12-22 | 315 | 315 | 290 | 290 | 6,000 | 1,450 |
| 1997-12-19 | 322 | 322 | 315 | 315 | 14,000 | 1,575 |
| 1997-12-18 | 321 | 322 | 321 | 322 | 3,000 | 1,610 |
| 1997-12-17 | 320 | 320 | 319 | 319 | 4,000 | 1,595 |
| 1997-12-16 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
| 1997-12-15 | 320 | 320 | 320 | 320 | 14,000 | 1,600 |
| 1997-12-12 | 330 | 330 | 320 | 320 | 14,000 | 1,600 |
| 1997-12-11 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1997-12-10 | 330 | 330 | 330 | 330 | 315,000 | 1,650 |
| 1997-12-09 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 1997-12-08 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1997-12-05 | 330 | 370 | 330 | 370 | 8,000 | 1,850 |
| 1997-12-03 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1997-12-02 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1997-11-27 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-11-26 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 1997-11-21 | 351 | 351 | 340 | 340 | 6,000 | 1,700 |
| 1997-11-20 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1997-11-19 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1997-11-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-11-17 | 320 | 350 | 320 | 350 | 9,000 | 1,750 |
| 1997-11-14 | 321 | 330 | 321 | 330 | 7,000 | 1,650 |
| 1997-11-13 | 330 | 330 | 321 | 321 | 8,000 | 1,605 |
| 1997-11-12 | 344 | 345 | 340 | 340 | 5,000 | 1,700 |
| 1997-11-11 | 350 | 350 | 349 | 349 | 14,000 | 1,745 |
| 1997-11-10 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1997-11-07 | 357 | 357 | 350 | 350 | 5,000 | 1,750 |
| 1997-11-05 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1997-10-31 | 362 | 362 | 362 | 362 | 5,000 | 1,810 |
| 1997-10-30 | 375 | 375 | 365 | 365 | 12,000 | 1,825 |
| 1997-10-29 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 1997-10-27 | 387 | 387 | 385 | 386 | 6,000 | 1,930 |
| 1997-10-24 | 380 | 390 | 380 | 390 | 3,000 | 1,950 |
| 1997-10-23 | 391 | 391 | 386 | 386 | 10,000 | 1,930 |
| 1997-10-22 | 400 | 400 | 386 | 386 | 4,000 | 1,930 |
| 1997-10-21 | 381 | 400 | 381 | 400 | 9,000 | 2,000 |
| 1997-10-20 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1997-10-17 | 370 | 380 | 370 | 370 | 6,000 | 1,850 |
| 1997-10-15 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1997-10-14 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 1997-10-13 | 381 | 381 | 365 | 365 | 5,000 | 1,825 |
| 1997-10-09 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-10-07 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 1997-10-06 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 1997-10-03 | 381 | 385 | 380 | 383 | 6,000 | 1,915 |
| 1997-10-02 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-10-01 | 380 | 400 | 380 | 400 | 9,000 | 2,000 |
| 1997-09-30 | 380 | 385 | 374 | 385 | 7,000 | 1,925 |
| 1997-09-29 | 390 | 390 | 378 | 390 | 9,000 | 1,950 |
| 1997-09-25 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1997-09-24 | 416 | 416 | 405 | 405 | 5,000 | 2,025 |
| 1997-09-22 | 416 | 421 | 416 | 416 | 4,000 | 2,080 |
| 1997-09-19 | 431 | 441 | 421 | 421 | 47,000 | 2,105 |
| 1997-09-18 | 435 | 438 | 430 | 438 | 34,000 | 2,190 |
| 1997-09-17 | 443 | 450 | 440 | 440 | 45,000 | 2,200 |
| 1997-09-16 | 430 | 438 | 430 | 438 | 24,000 | 2,190 |
| 1997-09-12 | 430 | 430 | 426 | 426 | 11,000 | 2,130 |
| 1997-09-11 | 421 | 430 | 421 | 430 | 19,000 | 2,150 |
| 1997-09-10 | 425 | 425 | 415 | 415 | 6,000 | 2,075 |
| 1997-09-09 | 415 | 415 | 415 | 415 | 10,000 | 2,075 |
| 1997-09-08 | 415 | 420 | 415 | 415 | 24,000 | 2,075 |
| 1997-09-05 | 410 | 415 | 410 | 415 | 8,000 | 2,075 |
| 1997-09-04 | 410 | 410 | 410 | 410 | 10,000 | 2,050 |
| 1997-09-03 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1997-09-02 | 400 | 405 | 400 | 405 | 11,000 | 2,025 |
| 1997-09-01 | 408 | 410 | 408 | 410 | 24,000 | 2,050 |
| 1997-08-29 | 391 | 408 | 390 | 408 | 21,000 | 2,040 |
| 1997-08-28 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1997-08-27 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1997-08-25 | 366 | 366 | 365 | 365 | 7,000 | 1,825 |
| 1997-08-21 | 365 | 365 | 361 | 361 | 2,000 | 1,805 |
| 1997-08-19 | 355 | 355 | 355 | 355 | 8,000 | 1,775 |
| 1997-08-18 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1997-08-15 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1997-08-14 | 341 | 341 | 341 | 341 | 10,000 | 1,705 |
| 1997-08-11 | 345 | 345 | 340 | 340 | 5,000 | 1,700 |
| 1997-08-08 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1997-08-07 | 364 | 370 | 364 | 370 | 6,000 | 1,850 |
| 1997-08-06 | 360 | 364 | 360 | 364 | 6,000 | 1,820 |
| 1997-08-05 | 379 | 379 | 369 | 369 | 10,000 | 1,845 |
| 1997-08-04 | 395 | 395 | 385 | 385 | 8,000 | 1,925 |
| 1997-08-01 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1997-07-31 | 400 | 400 | 396 | 400 | 10,000 | 2,000 |
| 1997-07-28 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1997-07-24 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1997-07-23 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1997-07-22 | 418 | 418 | 418 | 418 | 5,000 | 2,090 |
| 1997-07-18 | 418 | 418 | 418 | 418 | 2,000 | 2,090 |
| 1997-07-17 | 419 | 419 | 418 | 418 | 4,000 | 2,090 |
| 1997-07-16 | 418 | 420 | 418 | 420 | 7,000 | 2,100 |
| 1997-07-15 | 418 | 418 | 418 | 418 | 5,000 | 2,090 |
| 1997-07-14 | 412 | 412 | 410 | 410 | 6,000 | 2,050 |
| 1997-07-11 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 1997-07-10 | 417 | 417 | 414 | 414 | 5,000 | 2,070 |
| 1997-07-09 | 420 | 420 | 418 | 418 | 8,000 | 2,090 |
| 1997-07-08 | 417 | 420 | 417 | 420 | 3,000 | 2,100 |
| 1997-07-07 | 420 | 421 | 417 | 417 | 19,000 | 2,085 |
| 1997-07-03 | 422 | 422 | 415 | 415 | 8,000 | 2,075 |
| 1997-06-30 | 415 | 420 | 415 | 420 | 4,000 | 2,100 |
| 1997-06-27 | 412 | 412 | 412 | 412 | 2,000 | 2,060 |
| 1997-06-26 | 412 | 412 | 411 | 412 | 6,000 | 2,060 |
| 1997-06-25 | 411 | 411 | 410 | 410 | 3,000 | 2,050 |
| 1997-06-24 | 411 | 411 | 409 | 409 | 5,000 | 2,045 |
| 1997-06-23 | 420 | 420 | 415 | 415 | 5,000 | 2,075 |
| 1997-06-20 | 413 | 415 | 413 | 415 | 7,000 | 2,075 |
| 1997-06-19 | 421 | 421 | 410 | 410 | 6,000 | 2,050 |
| 1997-06-18 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1997-06-17 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1997-06-16 | 425 | 426 | 425 | 425 | 4,000 | 2,125 |
| 1997-06-13 | 427 | 427 | 419 | 419 | 13,000 | 2,095 |
| 1997-06-11 | 436 | 440 | 425 | 425 | 10,000 | 2,125 |
| 1997-06-10 | 430 | 436 | 430 | 436 | 9,000 | 2,180 |
| 1997-06-05 | 430 | 430 | 424 | 430 | 8,000 | 2,150 |
| 1997-06-04 | 430 | 430 | 421 | 423 | 9,000 | 2,115 |
| 1997-06-03 | 450 | 450 | 435 | 435 | 7,000 | 2,175 |
| 1997-06-02 | 432 | 445 | 432 | 445 | 22,000 | 2,225 |
| 1997-05-30 | 420 | 425 | 420 | 425 | 2,000 | 2,125 |
| 1997-05-29 | 425 | 425 | 420 | 420 | 8,000 | 2,100 |
| 1997-05-28 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1997-05-27 | 419 | 425 | 411 | 425 | 15,000 | 2,125 |
| 1997-05-26 | 419 | 420 | 416 | 420 | 8,000 | 2,100 |
| 1997-05-23 | 443 | 443 | 438 | 438 | 3,000 | 2,190 |
| 1997-05-22 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 1997-05-21 | 449 | 449 | 445 | 445 | 2,000 | 2,225 |
| 1997-05-20 | 451 | 451 | 449 | 449 | 8,000 | 2,245 |
| 1997-05-19 | 460 | 460 | 450 | 450 | 41,000 | 2,250 |
| 1997-05-16 | 420 | 460 | 420 | 458 | 88,000 | 2,290 |
| 1997-05-15 | 408 | 412 | 408 | 412 | 8,000 | 2,060 |
| 1997-05-14 | 420 | 420 | 412 | 412 | 6,000 | 2,060 |
| 1997-05-13 | 414 | 420 | 410 | 411 | 20,000 | 2,055 |
| 1997-05-12 | 409 | 409 | 408 | 408 | 5,000 | 2,040 |
| 1997-05-09 | 409 | 411 | 409 | 411 | 5,000 | 2,055 |
| 1997-05-08 | 406 | 408 | 406 | 408 | 7,000 | 2,040 |
| 1997-05-07 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1997-05-06 | 420 | 420 | 412 | 412 | 13,000 | 2,060 |
| 1997-05-02 | 420 | 420 | 400 | 401 | 15,000 | 2,005 |
| 1997-05-01 | 420 | 430 | 420 | 426 | 19,000 | 2,130 |
| 1997-04-30 | 415 | 420 | 415 | 420 | 112,000 | 2,100 |
| 1997-04-28 | 420 | 420 | 410 | 410 | 4,000 | 2,050 |
| 1997-04-25 | 421 | 430 | 421 | 430 | 25,000 | 2,150 |
| 1997-04-24 | 430 | 441 | 429 | 435 | 70,000 | 2,175 |
| 1997-04-23 | 356 | 385 | 356 | 385 | 30,000 | 1,925 |
| 1997-04-22 | 340 | 342 | 340 | 341 | 13,000 | 1,705 |
| 1997-04-21 | 331 | 338 | 331 | 335 | 10,000 | 1,675 |
| 1997-04-18 | 321 | 326 | 321 | 324 | 6,000 | 1,620 |
| 1997-04-15 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 1997-04-14 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1997-04-10 | 309 | 309 | 305 | 305 | 6,000 | 1,525 |
| 1997-04-09 | 320 | 320 | 310 | 310 | 2,000 | 1,550 |
| 1997-04-08 | 330 | 330 | 320 | 320 | 12,000 | 1,600 |
| 1997-04-07 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1997-04-04 | 335 | 335 | 330 | 330 | 10,000 | 1,650 |
| 1997-04-03 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1997-03-31 | 340 | 341 | 340 | 340 | 7,000 | 1,700 |
| 1997-03-28 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1997-03-25 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-03-24 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1997-03-21 | 340 | 340 | 340 | 340 | 8,000 | 1,700 |
| 1997-03-19 | 336 | 340 | 336 | 340 | 11,000 | 1,700 |
| 1997-03-18 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 1997-03-17 | 321 | 339 | 321 | 339 | 8,000 | 1,695 |
| 1997-03-14 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1997-03-13 | 321 | 321 | 316 | 320 | 13,000 | 1,600 |
| 1997-03-12 | 320 | 320 | 319 | 320 | 15,000 | 1,600 |
| 1997-03-11 | 309 | 320 | 303 | 320 | 40,000 | 1,600 |
| 1997-03-10 | 350 | 350 | 321 | 321 | 31,000 | 1,605 |
| 1997-03-07 | 370 | 370 | 360 | 360 | 5,000 | 1,800 |
| 1997-03-06 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1997-03-05 | 385 | 385 | 380 | 384 | 111,000 | 1,920 |
| 1997-03-04 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1997-03-03 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-02-28 | 390 | 390 | 390 | 390 | 9,000 | 1,950 |
| 1997-02-27 | 395 | 395 | 390 | 390 | 4,000 | 1,950 |
| 1997-02-26 | 391 | 391 | 390 | 390 | 11,000 | 1,950 |
| 1997-02-25 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 1997-02-24 | 401 | 401 | 401 | 401 | 5,000 | 2,005 |
| 1997-02-21 | 390 | 391 | 390 | 391 | 4,000 | 1,955 |
| 1997-02-20 | 390 | 391 | 390 | 391 | 6,000 | 1,955 |
| 1997-02-19 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-02-18 | 391 | 391 | 390 | 390 | 7,000 | 1,950 |
| 1997-02-17 | 384 | 389 | 384 | 389 | 2,000 | 1,945 |
| 1997-02-14 | 385 | 389 | 385 | 389 | 7,000 | 1,945 |
| 1997-02-13 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1997-02-10 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-02-07 | 395 | 400 | 395 | 400 | 3,000 | 2,000 |
| 1997-02-06 | 385 | 395 | 385 | 387 | 8,000 | 1,935 |
| 1997-02-05 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1997-02-04 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 1997-02-03 | 371 | 375 | 362 | 362 | 12,000 | 1,810 |
| 1997-01-31 | 367 | 387 | 367 | 372 | 15,000 | 1,860 |
| 1997-01-30 | 350 | 360 | 350 | 360 | 76,000 | 1,800 |
| 1997-01-29 | 356 | 356 | 350 | 350 | 40,000 | 1,750 |
| 1997-01-28 | 356 | 360 | 356 | 360 | 21,000 | 1,800 |
| 1997-01-27 | 356 | 356 | 355 | 356 | 10,000 | 1,780 |
| 1997-01-24 | 362 | 365 | 356 | 356 | 23,000 | 1,780 |
| 1997-01-23 | 361 | 361 | 361 | 361 | 3,000 | 1,805 |
| 1997-01-22 | 367 | 367 | 356 | 356 | 50,000 | 1,780 |
| 1997-01-21 | 375 | 375 | 364 | 365 | 34,000 | 1,825 |
| 1997-01-20 | 391 | 391 | 375 | 375 | 10,000 | 1,875 |
| 1997-01-16 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 1997-01-14 | 397 | 397 | 396 | 396 | 7,000 | 1,980 |
| 1997-01-13 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 1997-01-10 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 1997-01-08 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1997-01-06 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
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