6142 富士精工(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 232 | 232 | 230 | 230 | 2,000 | 1,150 |
| 1998-12-18 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1998-12-17 | 232 | 232 | 231 | 231 | 3,000 | 1,155 |
| 1998-12-16 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1998-12-15 | 235 | 235 | 230 | 230 | 27,000 | 1,150 |
| 1998-12-11 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 1998-12-10 | 245 | 245 | 240 | 240 | 30,000 | 1,200 |
| 1998-12-09 | 245 | 245 | 245 | 245 | 6,000 | 1,225 |
| 1998-12-04 | 248 | 248 | 245 | 245 | 8,000 | 1,225 |
| 1998-12-03 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 1998-12-02 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1998-11-30 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1998-11-27 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 1998-11-26 | 246 | 247 | 246 | 247 | 2,000 | 1,235 |
| 1998-11-25 | 234 | 244 | 234 | 237 | 4,000 | 1,185 |
| 1998-11-24 | 230 | 243 | 230 | 234 | 43,000 | 1,170 |
| 1998-11-20 | 234 | 234 | 230 | 230 | 2,000 | 1,150 |
| 1998-11-19 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1998-11-18 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1998-11-17 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 1998-11-16 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1998-11-13 | 231 | 236 | 231 | 236 | 5,000 | 1,180 |
| 1998-11-11 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 1998-11-09 | 225 | 225 | 225 | 225 | 9,000 | 1,125 |
| 1998-11-06 | 235 | 235 | 221 | 221 | 2,000 | 1,105 |
| 1998-10-30 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 1998-10-29 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 1998-10-26 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1998-10-23 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1998-10-15 | 240 | 248 | 240 | 248 | 7,000 | 1,240 |
| 1998-10-14 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 1998-10-13 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 1998-10-06 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 1998-10-05 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1998-09-28 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 1998-09-22 | 275 | 275 | 275 | 275 | 16,000 | 1,375 |
| 1998-09-17 | 275 | 275 | 275 | 275 | 10,000 | 1,375 |
| 1998-09-16 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 1998-09-14 | 270 | 275 | 268 | 275 | 14,000 | 1,375 |
| 1998-09-11 | 260 | 270 | 260 | 270 | 12,000 | 1,350 |
| 1998-09-10 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1998-09-09 | 240 | 240 | 230 | 230 | 32,000 | 1,150 |
| 1998-09-08 | 230 | 250 | 230 | 230 | 49,000 | 1,150 |
| 1998-09-07 | 231 | 231 | 223 | 223 | 12,000 | 1,115 |
| 1998-09-04 | 228 | 230 | 223 | 230 | 7,000 | 1,150 |
| 1998-09-03 | 250 | 250 | 243 | 243 | 15,000 | 1,215 |
| 1998-09-02 | 260 | 260 | 258 | 258 | 4,000 | 1,290 |
| 1998-08-28 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1998-08-25 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-08-14 | 311 | 311 | 311 | 311 | 6,000 | 1,555 |
| 1998-08-13 | 301 | 301 | 296 | 296 | 9,000 | 1,480 |
| 1998-08-12 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1998-08-07 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1998-08-06 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1998-08-05 | 301 | 301 | 301 | 301 | 5,000 | 1,505 |
| 1998-08-04 | 301 | 301 | 301 | 301 | 13,000 | 1,505 |
| 1998-07-31 | 301 | 301 | 301 | 301 | 5,000 | 1,505 |
| 1998-07-30 | 301 | 301 | 301 | 301 | 7,000 | 1,505 |
| 1998-07-29 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-07-28 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-07-27 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 1998-07-24 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1998-07-23 | 320 | 320 | 319 | 319 | 5,000 | 1,595 |
| 1998-07-22 | 306 | 306 | 301 | 301 | 2,000 | 1,505 |
| 1998-07-16 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 1998-07-15 | 320 | 320 | 311 | 311 | 6,000 | 1,555 |
| 1998-07-14 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 1998-07-13 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 1998-07-07 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 1998-07-03 | 317 | 317 | 317 | 317 | 4,000 | 1,585 |
| 1998-07-02 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-07-01 | 304 | 305 | 304 | 305 | 10,000 | 1,525 |
| 1998-06-29 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 1998-06-25 | 301 | 305 | 301 | 305 | 3,000 | 1,525 |
| 1998-06-24 | 302 | 302 | 301 | 301 | 2,000 | 1,505 |
| 1998-06-19 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-06-17 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 1998-06-15 | 350 | 360 | 350 | 360 | 17,000 | 1,800 |
| 1998-06-12 | 351 | 360 | 351 | 360 | 6,000 | 1,800 |
| 1998-06-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-06-10 | 328 | 340 | 328 | 340 | 7,000 | 1,700 |
| 1998-06-04 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-06-03 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1998-06-02 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-06-01 | 325 | 325 | 320 | 320 | 3,000 | 1,600 |
| 1998-05-28 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-05-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-05-26 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1998-05-25 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1998-05-21 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1998-05-20 | 337 | 337 | 330 | 330 | 2,000 | 1,650 |
| 1998-05-19 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1998-05-18 | 334 | 338 | 330 | 337 | 9,000 | 1,685 |
| 1998-05-15 | 330 | 335 | 330 | 330 | 11,000 | 1,650 |
| 1998-05-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-05-13 | 310 | 320 | 310 | 320 | 7,000 | 1,600 |
| 1998-05-12 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-05-11 | 301 | 302 | 301 | 301 | 4,000 | 1,505 |
| 1998-05-08 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 1998-05-07 | 310 | 310 | 300 | 300 | 7,000 | 1,500 |
| 1998-05-06 | 335 | 335 | 320 | 320 | 12,000 | 1,600 |
| 1998-05-01 | 330 | 330 | 330 | 330 | 12,000 | 1,650 |
| 1998-04-28 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 1998-04-24 | 389 | 389 | 374 | 374 | 3,000 | 1,870 |
| 1998-04-23 | 381 | 390 | 381 | 390 | 3,000 | 1,950 |
| 1998-04-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1998-04-17 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1998-04-16 | 395 | 395 | 385 | 385 | 6,000 | 1,925 |
| 1998-04-15 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1998-04-14 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-04-13 | 385 | 390 | 385 | 390 | 4,000 | 1,950 |
| 1998-04-10 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1998-04-09 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-04-07 | 339 | 340 | 339 | 340 | 3,000 | 1,700 |
| 1998-04-03 | 350 | 350 | 340 | 340 | 3,000 | 1,700 |
| 1998-04-02 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1998-03-27 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1998-03-26 | 390 | 400 | 390 | 395 | 7,000 | 1,975 |
| 1998-03-24 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1998-03-23 | 390 | 400 | 390 | 400 | 5,000 | 2,000 |
| 1998-03-19 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1998-03-18 | 381 | 381 | 380 | 380 | 3,000 | 1,900 |
| 1998-03-17 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1998-03-16 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1998-03-13 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1998-03-10 | 380 | 380 | 370 | 375 | 10,000 | 1,875 |
| 1998-03-09 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1998-03-06 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1998-03-05 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1998-03-03 | 391 | 391 | 390 | 390 | 5,000 | 1,950 |
| 1998-02-27 | 387 | 390 | 387 | 390 | 3,000 | 1,950 |
| 1998-02-26 | 380 | 385 | 380 | 385 | 3,000 | 1,925 |
| 1998-02-24 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1998-02-23 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1998-02-19 | 390 | 390 | 385 | 385 | 2,000 | 1,925 |
| 1998-02-18 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1998-02-17 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1998-02-13 | 440 | 440 | 420 | 420 | 12,000 | 2,100 |
| 1998-02-12 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1998-02-10 | 421 | 421 | 420 | 420 | 6,000 | 2,100 |
| 1998-02-09 | 416 | 416 | 416 | 416 | 4,000 | 2,080 |
| 1998-02-06 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 1998-02-04 | 410 | 410 | 405 | 405 | 13,000 | 2,025 |
| 1998-02-03 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1998-02-02 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1998-01-30 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1998-01-29 | 430 | 430 | 416 | 416 | 5,000 | 2,080 |
| 1998-01-28 | 446 | 460 | 446 | 460 | 11,000 | 2,300 |
| 1998-01-27 | 420 | 445 | 415 | 445 | 15,000 | 2,225 |
| 1998-01-26 | 390 | 415 | 390 | 415 | 9,000 | 2,075 |
| 1998-01-23 | 381 | 385 | 381 | 385 | 3,000 | 1,925 |
| 1998-01-22 | 370 | 380 | 370 | 380 | 4,000 | 1,900 |
| 1998-01-21 | 363 | 373 | 363 | 373 | 6,000 | 1,865 |
| 1998-01-20 | 362 | 364 | 362 | 363 | 6,000 | 1,815 |
| 1998-01-19 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1998-01-16 | 340 | 345 | 340 | 345 | 2,000 | 1,725 |
| 1998-01-14 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1998-01-13 | 338 | 338 | 320 | 330 | 7,000 | 1,650 |
| 1998-01-12 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 1998-01-09 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 1998-01-08 | 325 | 333 | 325 | 333 | 2,000 | 1,665 |
| 1998-01-07 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1998-01-06 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1998-01-05 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
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
