1. HOME >
  2. 株価時系列 >
  3. 6142 >
  4. 1999年

6142 富士精工(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302602602602601,0001,300
1999-12-2928530028430015,0001,500
1999-12-282752762752768,0001,380
1999-12-2727127527127512,0001,375
1999-12-243003003003005,0001,500
1999-12-2226026026026010,0001,300
1999-12-2025826025826022,0001,300
1999-12-172582582582583,0001,290
1999-12-1626026026026013,0001,300
1999-12-1526526525826044,0001,300
1999-12-142602602602603,0001,300
1999-12-132602602602608,0001,300
1999-12-1026828026828020,0001,400
1999-12-0927930526626641,0001,330
1999-12-0824926024926010,0001,300
1999-12-0725026025026020,0001,300
1999-12-0624025024025018,0001,250
1999-12-032402402402402,0001,200
1999-12-022502502502501,0001,250
1999-12-012502502502502,0001,250
1999-11-302502502502506,0001,250
1999-11-242602602602603,0001,300
1999-11-222602602602601,0001,300
1999-11-1926026026026013,0001,300
1999-11-182602602602602,0001,300
1999-11-172602602602601,0001,300
1999-11-1626026026026014,0001,300
1999-11-1526026026026019,0001,300
1999-11-122602602602608,0001,300
1999-11-112602602602608,0001,300
1999-11-1026026026026018,0001,300
1999-11-0926026026026017,0001,300
1999-11-082602602602605,0001,300
1999-11-052602602602606,0001,300
1999-11-042602602602608,0001,300
1999-11-022602602602604,0001,300
1999-11-012602602602606,0001,300
1999-10-2926026026026033,0001,300
1999-10-282602602602606,0001,300
1999-10-272602602602604,0001,300
1999-10-262602602602601,0001,300
1999-10-252602602602601,0001,300
1999-10-222702702602608,0001,300
1999-10-212702702702708,0001,350
1999-10-202702702702702,0001,350
1999-10-1928028427027028,0001,350
1999-10-182902902902902,0001,450
1999-10-152952952902957,0001,475
1999-10-142902902902906,0001,450
1999-10-13290310290291367,0001,455
1999-10-1226029026029021,0001,450
1999-10-0826026125526040,0001,300
1999-10-0724026324026136,0001,305
1999-10-062362402362404,0001,200
1999-10-052312312312312,0001,155
1999-10-0423123123123150,0001,155
1999-10-0123123523123522,0001,175
1999-09-302402402312316,0001,155
1999-09-292402432402406,0001,200
1999-09-2424825024825011,0001,250
1999-09-162502502502504,0001,250
1999-09-142582602502606,0001,300
1999-09-1324825024825015,0001,250
1999-09-102482482482487,0001,240
1999-09-092482482482488,0001,240
1999-09-082482482482484,0001,240
1999-09-072482482482481,0001,240
1999-09-062602602602605,0001,300
1999-09-032482502482503,0001,250
1999-09-022482482482486,0001,240
1999-08-302552552482485,0001,240
1999-08-272502502502502,0001,250
1999-08-262502632502633,0001,315
1999-08-252502502502501,0001,250
1999-08-242502502502505,0001,250
1999-08-232502502502503,0001,250
1999-08-192502502502504,0001,250
1999-08-182502502502501,0001,250
1999-08-172502502502501,0001,250
1999-08-162602602602604,0001,300
1999-08-132552602552602,0001,300
1999-08-122502502502502,0001,250
1999-08-112502512502515,0001,255
1999-08-102502502502504,0001,250
1999-08-0924825024825013,0001,250
1999-08-0624524524524515,0001,225
1999-08-0524524524524516,0001,225
1999-08-042402402402401,0001,200
1999-08-032452452432438,0001,215
1999-08-022452452452452,0001,225
1999-07-302452452452452,0001,225
1999-07-2924524524424410,0001,220
1999-07-282452452452452,0001,225
1999-07-272452452452451,0001,225
1999-07-262452452452453,0001,225
1999-07-232462462462468,0001,230
1999-07-222462462462461,0001,230
1999-07-212452452452451,0001,225
1999-07-1924524524524510,0001,225
1999-07-162452452452451,0001,225
1999-07-152502502452459,0001,225
1999-07-142452452442448,0001,220
1999-07-132462462462463,0001,230
1999-07-122452452452451,0001,225
1999-07-092442442442442,0001,220
1999-07-082442442442443,0001,220
1999-07-072422422422424,0001,210
1999-07-062522522522522,0001,260
1999-07-052522522522523,0001,260
1999-07-012502502502504,0001,250
1999-06-302502502502503,0001,250
1999-06-292502512502506,0001,250
1999-06-2525025025025010,0001,250
1999-06-242512512512511,0001,255
1999-06-232502502502504,0001,250
1999-06-222472502472504,0001,250
1999-06-212452452452452,0001,225
1999-06-172432432432434,0001,215
1999-06-152512592402409,0001,200
1999-06-142642642502504,0001,250
1999-06-1125026525026516,0001,325
1999-06-102312502312509,0001,250
1999-06-092302302302301,0001,150
1999-06-042302302302302,0001,150
1999-06-032292292222222,0001,110
1999-06-0222522522022033,0001,100
1999-06-012252252252253,0001,125
1999-05-282302302282305,0001,150
1999-05-2723523522822823,0001,140
1999-05-252382382382384,0001,190
1999-05-192552552502503,0001,250
1999-05-172612612552556,0001,275
1999-05-142672672672676,0001,335
1999-05-132602602602604,0001,300
1999-05-112632632632632,0001,315
1999-05-102612662612634,0001,315
1999-05-0725026125026112,0001,305
1999-04-302502502502501,0001,250
1999-04-282452542452546,0001,270
1999-04-2723624023624011,0001,200
1999-04-262352352352351,0001,175
1999-04-232392392342345,0001,170
1999-04-222442442392398,0001,195
1999-04-212462462442447,0001,220
1999-04-2024624824624610,0001,230
1999-04-192452482452484,0001,240
1999-04-162442542412548,0001,270
1999-04-1525425524424420,0001,220
1999-04-142552552512515,0001,255
1999-04-132552552552551,0001,275
1999-04-1226326526026013,0001,300
1999-04-092622672622655,0001,325
1999-04-0826026326026212,0001,310
1999-04-0725326624226615,0001,330
1999-04-0623525323525330,0001,265
1999-04-0523124023123520,0001,175
1999-04-022402402402401,0001,200
1999-04-012402402402403,0001,200
1999-03-302282392282393,0001,195
1999-03-242292292222226,0001,110
1999-03-232292292292291,0001,145
1999-03-192312312302303,0001,150
1999-03-182212312212313,0001,155
1999-03-1721122221121917,0001,095
1999-03-162102102102103,0001,050
1999-03-1521121120120125,0001,005
1999-03-122112112102107,0001,050
1999-03-1121121121021121,0001,055
1999-03-102082112082108,0001,050
1999-03-0920520520420511,0001,025
1999-03-082052052052054,0001,025
1999-03-0520020520020116,0001,005
1999-03-042002012002013,0001,005
1999-02-162302362162168,0001,080
1999-02-122062062062061,0001,030
1999-02-102192192002002,0001,000
1999-02-092222222202202,0001,100
1999-02-082222222222221,0001,110
1999-02-052222222222221,0001,110
1999-02-0322122222122216,0001,110
1999-02-022232232202208,0001,100
1999-02-012242242242243,0001,120
1999-01-292232232232231,0001,115
1999-01-282232232232232,0001,115
1999-01-262202202202204,0001,100
1999-01-252212212202205,0001,100
1999-01-212222222212213,0001,105
1999-01-202202202202203,0001,100
1999-01-182212212202203,0001,100
1999-01-142352352352357,0001,175
1999-01-112202202202201,0001,100
1999-01-072212212212212,0001,105
1999-01-062202202202206,0001,100
1999-01-052212252212253,0001,125
1999-01-042352352352355,0001,175

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