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
1999-12-30	260	260	260	260	1,000	1,300
1999-12-29	285	300	284	300	15,000	1,500
1999-12-28	275	276	275	276	8,000	1,380
1999-12-27	271	275	271	275	12,000	1,375
1999-12-24	300	300	300	300	5,000	1,500
1999-12-22	260	260	260	260	10,000	1,300
1999-12-20	258	260	258	260	22,000	1,300
1999-12-17	258	258	258	258	3,000	1,290
1999-12-16	260	260	260	260	13,000	1,300
1999-12-15	265	265	258	260	44,000	1,300
1999-12-14	260	260	260	260	3,000	1,300
1999-12-13	260	260	260	260	8,000	1,300
1999-12-10	268	280	268	280	20,000	1,400
1999-12-09	279	305	266	266	41,000	1,330
1999-12-08	249	260	249	260	10,000	1,300
1999-12-07	250	260	250	260	20,000	1,300
1999-12-06	240	250	240	250	18,000	1,250
1999-12-03	240	240	240	240	2,000	1,200
1999-12-02	250	250	250	250	1,000	1,250
1999-12-01	250	250	250	250	2,000	1,250
1999-11-30	250	250	250	250	6,000	1,250
1999-11-24	260	260	260	260	3,000	1,300
1999-11-22	260	260	260	260	1,000	1,300
1999-11-19	260	260	260	260	13,000	1,300
1999-11-18	260	260	260	260	2,000	1,300
1999-11-17	260	260	260	260	1,000	1,300
1999-11-16	260	260	260	260	14,000	1,300
1999-11-15	260	260	260	260	19,000	1,300
1999-11-12	260	260	260	260	8,000	1,300
1999-11-11	260	260	260	260	8,000	1,300
1999-11-10	260	260	260	260	18,000	1,300
1999-11-09	260	260	260	260	17,000	1,300
1999-11-08	260	260	260	260	5,000	1,300
1999-11-05	260	260	260	260	6,000	1,300
1999-11-04	260	260	260	260	8,000	1,300
1999-11-02	260	260	260	260	4,000	1,300
1999-11-01	260	260	260	260	6,000	1,300
1999-10-29	260	260	260	260	33,000	1,300
1999-10-28	260	260	260	260	6,000	1,300
1999-10-27	260	260	260	260	4,000	1,300
1999-10-26	260	260	260	260	1,000	1,300
1999-10-25	260	260	260	260	1,000	1,300
1999-10-22	270	270	260	260	8,000	1,300
1999-10-21	270	270	270	270	8,000	1,350
1999-10-20	270	270	270	270	2,000	1,350
1999-10-19	280	284	270	270	28,000	1,350
1999-10-18	290	290	290	290	2,000	1,450
1999-10-15	295	295	290	295	7,000	1,475
1999-10-14	290	290	290	290	6,000	1,450
1999-10-13	290	310	290	291	367,000	1,455
1999-10-12	260	290	260	290	21,000	1,450
1999-10-08	260	261	255	260	40,000	1,300
1999-10-07	240	263	240	261	36,000	1,305
1999-10-06	236	240	236	240	4,000	1,200
1999-10-05	231	231	231	231	2,000	1,155
1999-10-04	231	231	231	231	50,000	1,155
1999-10-01	231	235	231	235	22,000	1,175
1999-09-30	240	240	231	231	6,000	1,155
1999-09-29	240	243	240	240	6,000	1,200
1999-09-24	248	250	248	250	11,000	1,250
1999-09-16	250	250	250	250	4,000	1,250
1999-09-14	258	260	250	260	6,000	1,300
1999-09-13	248	250	248	250	15,000	1,250
1999-09-10	248	248	248	248	7,000	1,240
1999-09-09	248	248	248	248	8,000	1,240
1999-09-08	248	248	248	248	4,000	1,240
1999-09-07	248	248	248	248	1,000	1,240
1999-09-06	260	260	260	260	5,000	1,300
1999-09-03	248	250	248	250	3,000	1,250
1999-09-02	248	248	248	248	6,000	1,240
1999-08-30	255	255	248	248	5,000	1,240
1999-08-27	250	250	250	250	2,000	1,250
1999-08-26	250	263	250	263	3,000	1,315
1999-08-25	250	250	250	250	1,000	1,250
1999-08-24	250	250	250	250	5,000	1,250
1999-08-23	250	250	250	250	3,000	1,250
1999-08-19	250	250	250	250	4,000	1,250
1999-08-18	250	250	250	250	1,000	1,250
1999-08-17	250	250	250	250	1,000	1,250
1999-08-16	260	260	260	260	4,000	1,300
1999-08-13	255	260	255	260	2,000	1,300
1999-08-12	250	250	250	250	2,000	1,250
1999-08-11	250	251	250	251	5,000	1,255
1999-08-10	250	250	250	250	4,000	1,250
1999-08-09	248	250	248	250	13,000	1,250
1999-08-06	245	245	245	245	15,000	1,225
1999-08-05	245	245	245	245	16,000	1,225
1999-08-04	240	240	240	240	1,000	1,200
1999-08-03	245	245	243	243	8,000	1,215
1999-08-02	245	245	245	245	2,000	1,225
1999-07-30	245	245	245	245	2,000	1,225
1999-07-29	245	245	244	244	10,000	1,220
1999-07-28	245	245	245	245	2,000	1,225
1999-07-27	245	245	245	245	1,000	1,225
1999-07-26	245	245	245	245	3,000	1,225
1999-07-23	246	246	246	246	8,000	1,230
1999-07-22	246	246	246	246	1,000	1,230
1999-07-21	245	245	245	245	1,000	1,225
1999-07-19	245	245	245	245	10,000	1,225
1999-07-16	245	245	245	245	1,000	1,225
1999-07-15	250	250	245	245	9,000	1,225
1999-07-14	245	245	244	244	8,000	1,220
1999-07-13	246	246	246	246	3,000	1,230
1999-07-12	245	245	245	245	1,000	1,225
1999-07-09	244	244	244	244	2,000	1,220
1999-07-08	244	244	244	244	3,000	1,220
1999-07-07	242	242	242	242	4,000	1,210
1999-07-06	252	252	252	252	2,000	1,260
1999-07-05	252	252	252	252	3,000	1,260
1999-07-01	250	250	250	250	4,000	1,250
1999-06-30	250	250	250	250	3,000	1,250
1999-06-29	250	251	250	250	6,000	1,250
1999-06-25	250	250	250	250	10,000	1,250
1999-06-24	251	251	251	251	1,000	1,255
1999-06-23	250	250	250	250	4,000	1,250
1999-06-22	247	250	247	250	4,000	1,250
1999-06-21	245	245	245	245	2,000	1,225
1999-06-17	243	243	243	243	4,000	1,215
1999-06-15	251	259	240	240	9,000	1,200
1999-06-14	264	264	250	250	4,000	1,250
1999-06-11	250	265	250	265	16,000	1,325
1999-06-10	231	250	231	250	9,000	1,250
1999-06-09	230	230	230	230	1,000	1,150
1999-06-04	230	230	230	230	2,000	1,150
1999-06-03	229	229	222	222	2,000	1,110
1999-06-02	225	225	220	220	33,000	1,100
1999-06-01	225	225	225	225	3,000	1,125
1999-05-28	230	230	228	230	5,000	1,150
1999-05-27	235	235	228	228	23,000	1,140
1999-05-25	238	238	238	238	4,000	1,190
1999-05-19	255	255	250	250	3,000	1,250
1999-05-17	261	261	255	255	6,000	1,275
1999-05-14	267	267	267	267	6,000	1,335
1999-05-13	260	260	260	260	4,000	1,300
1999-05-11	263	263	263	263	2,000	1,315
1999-05-10	261	266	261	263	4,000	1,315
1999-05-07	250	261	250	261	12,000	1,305
1999-04-30	250	250	250	250	1,000	1,250
1999-04-28	245	254	245	254	6,000	1,270
1999-04-27	236	240	236	240	11,000	1,200
1999-04-26	235	235	235	235	1,000	1,175
1999-04-23	239	239	234	234	5,000	1,170
1999-04-22	244	244	239	239	8,000	1,195
1999-04-21	246	246	244	244	7,000	1,220
1999-04-20	246	248	246	246	10,000	1,230
1999-04-19	245	248	245	248	4,000	1,240
1999-04-16	244	254	241	254	8,000	1,270
1999-04-15	254	255	244	244	20,000	1,220
1999-04-14	255	255	251	251	5,000	1,255
1999-04-13	255	255	255	255	1,000	1,275
1999-04-12	263	265	260	260	13,000	1,300
1999-04-09	262	267	262	265	5,000	1,325
1999-04-08	260	263	260	262	12,000	1,310
1999-04-07	253	266	242	266	15,000	1,330
1999-04-06	235	253	235	253	30,000	1,265
1999-04-05	231	240	231	235	20,000	1,175
1999-04-02	240	240	240	240	1,000	1,200
1999-04-01	240	240	240	240	3,000	1,200
1999-03-30	228	239	228	239	3,000	1,195
1999-03-24	229	229	222	222	6,000	1,110
1999-03-23	229	229	229	229	1,000	1,145
1999-03-19	231	231	230	230	3,000	1,150
1999-03-18	221	231	221	231	3,000	1,155
1999-03-17	211	222	211	219	17,000	1,095
1999-03-16	210	210	210	210	3,000	1,050
1999-03-15	211	211	201	201	25,000	1,005
1999-03-12	211	211	210	210	7,000	1,050
1999-03-11	211	211	210	211	21,000	1,055
1999-03-10	208	211	208	210	8,000	1,050
1999-03-09	205	205	204	205	11,000	1,025
1999-03-08	205	205	205	205	4,000	1,025
1999-03-05	200	205	200	201	16,000	1,005
1999-03-04	200	201	200	201	3,000	1,005
1999-02-16	230	236	216	216	8,000	1,080
1999-02-12	206	206	206	206	1,000	1,030
1999-02-10	219	219	200	200	2,000	1,000
1999-02-09	222	222	220	220	2,000	1,100
1999-02-08	222	222	222	222	1,000	1,110
1999-02-05	222	222	222	222	1,000	1,110
1999-02-03	221	222	221	222	16,000	1,110
1999-02-02	223	223	220	220	8,000	1,100
1999-02-01	224	224	224	224	3,000	1,120
1999-01-29	223	223	223	223	1,000	1,115
1999-01-28	223	223	223	223	2,000	1,115
1999-01-26	220	220	220	220	4,000	1,100
1999-01-25	221	221	220	220	5,000	1,100
1999-01-21	222	222	221	221	3,000	1,105
1999-01-20	220	220	220	220	3,000	1,100
1999-01-18	221	221	220	220	3,000	1,100
1999-01-14	235	235	235	235	7,000	1,175
1999-01-11	220	220	220	220	1,000	1,100
1999-01-07	221	221	221	221	2,000	1,105
1999-01-06	220	220	220	220	6,000	1,100
1999-01-05	221	225	221	225	3,000	1,125
1999-01-04	235	235	235	235	5,000	1,175

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