6142 富士精工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2000-12-26 | 230 | 231 | 230 | 231 | 4,000 | 1,155 |
| 2000-12-25 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-12-22 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2000-12-21 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-12-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-12-15 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 2000-12-14 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-12-13 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-12-12 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-12-08 | 235 | 235 | 235 | 235 | 27,000 | 1,175 |
| 2000-11-28 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2000-11-24 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2000-11-21 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2000-11-20 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-11-15 | 230 | 239 | 230 | 239 | 6,000 | 1,195 |
| 2000-11-14 | 235 | 235 | 230 | 230 | 2,000 | 1,150 |
| 2000-11-13 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2000-11-08 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-11-06 | 235 | 235 | 235 | 235 | 6,000 | 1,175 |
| 2000-11-02 | 230 | 230 | 230 | 230 | 12,000 | 1,150 |
| 2000-11-01 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2000-10-27 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-10-26 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-10-25 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 2000-10-19 | 231 | 231 | 231 | 231 | 7,000 | 1,155 |
| 2000-10-18 | 231 | 231 | 230 | 230 | 3,000 | 1,150 |
| 2000-10-16 | 240 | 240 | 231 | 231 | 2,000 | 1,155 |
| 2000-10-13 | 230 | 240 | 230 | 240 | 6,000 | 1,200 |
| 2000-10-12 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-10-10 | 230 | 230 | 230 | 230 | 19,000 | 1,150 |
| 2000-10-06 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2000-10-05 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2000-10-04 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2000-09-29 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2000-09-28 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-09-27 | 231 | 231 | 230 | 230 | 6,000 | 1,150 |
| 2000-09-26 | 232 | 232 | 231 | 231 | 3,000 | 1,155 |
| 2000-09-19 | 231 | 231 | 231 | 231 | 4,000 | 1,155 |
| 2000-09-18 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2000-09-14 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2000-09-08 | 223 | 224 | 223 | 224 | 3,000 | 1,120 |
| 2000-09-07 | 223 | 223 | 223 | 223 | 5,000 | 1,115 |
| 2000-09-06 | 225 | 225 | 223 | 223 | 2,000 | 1,115 |
| 2000-09-05 | 233 | 233 | 230 | 230 | 4,000 | 1,150 |
| 2000-09-04 | 222 | 233 | 222 | 233 | 4,000 | 1,165 |
| 2000-08-28 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2000-08-25 | 245 | 249 | 245 | 249 | 5,000 | 1,245 |
| 2000-08-16 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2000-08-15 | 269 | 270 | 269 | 269 | 8,000 | 1,345 |
| 2000-08-14 | 264 | 269 | 264 | 269 | 2,000 | 1,345 |
| 2000-08-10 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2000-08-09 | 293 | 293 | 293 | 293 | 20,000 | 1,465 |
| 2000-08-08 | 232 | 233 | 232 | 233 | 2,000 | 1,165 |
| 2000-08-03 | 233 | 233 | 232 | 232 | 4,000 | 1,160 |
| 2000-08-02 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2000-08-01 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2000-07-28 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2000-07-27 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-07-25 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-07-18 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2000-07-14 | 265 | 265 | 264 | 264 | 6,000 | 1,320 |
| 2000-07-13 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2000-07-12 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2000-07-11 | 260 | 262 | 260 | 262 | 8,000 | 1,310 |
| 2000-07-06 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2000-07-04 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2000-07-03 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2000-06-30 | 261 | 265 | 261 | 265 | 3,000 | 1,325 |
| 2000-06-29 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2000-06-28 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2000-06-27 | 255 | 255 | 241 | 241 | 4,000 | 1,205 |
| 2000-06-26 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2000-06-23 | 240 | 241 | 240 | 241 | 2,000 | 1,205 |
| 2000-06-20 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2000-06-19 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2000-06-15 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2000-06-13 | 270 | 270 | 269 | 269 | 11,000 | 1,345 |
| 2000-06-12 | 270 | 270 | 270 | 270 | 10,000 | 1,350 |
| 2000-06-09 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2000-06-08 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2000-06-05 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-06-02 | 240 | 240 | 230 | 230 | 3,000 | 1,150 |
| 2000-06-01 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2000-05-24 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-05-23 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2000-05-18 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2000-05-17 | 250 | 250 | 240 | 240 | 8,000 | 1,200 |
| 2000-05-16 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-05-12 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-05-10 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2000-05-09 | 249 | 249 | 245 | 245 | 3,000 | 1,225 |
| 2000-05-08 | 250 | 250 | 250 | 250 | 15,000 | 1,250 |
| 2000-04-27 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2000-04-26 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2000-04-24 | 250 | 250 | 232 | 232 | 2,000 | 1,160 |
| 2000-04-21 | 222 | 222 | 222 | 222 | 10,000 | 1,110 |
| 2000-04-19 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2000-04-17 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-04-14 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 2000-04-13 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-04-10 | 222 | 222 | 211 | 211 | 5,000 | 1,055 |
| 2000-04-05 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-04-04 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2000-03-31 | 250 | 268 | 250 | 268 | 37,000 | 1,340 |
| 2000-03-29 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-03-28 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2000-03-27 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-03-22 | 225 | 225 | 225 | 225 | 10,000 | 1,125 |
| 2000-03-21 | 225 | 225 | 225 | 225 | 10,000 | 1,125 |
| 2000-03-17 | 225 | 225 | 225 | 225 | 10,000 | 1,125 |
| 2000-03-16 | 230 | 230 | 230 | 230 | 20,000 | 1,150 |
| 2000-03-15 | 230 | 230 | 230 | 230 | 16,000 | 1,150 |
| 2000-03-14 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2000-03-13 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2000-03-08 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2000-03-03 | 229 | 250 | 229 | 250 | 11,000 | 1,250 |
| 2000-03-01 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2000-02-25 | 247 | 249 | 247 | 249 | 5,000 | 1,245 |
| 2000-02-23 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2000-02-22 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-02-21 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2000-02-18 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-02-17 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2000-02-15 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 2000-02-10 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2000-02-09 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2000-02-08 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2000-02-04 | 265 | 265 | 265 | 265 | 7,000 | 1,325 |
| 2000-02-03 | 266 | 266 | 266 | 266 | 3,000 | 1,330 |
| 2000-02-02 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2000-02-01 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2000-01-31 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2000-01-27 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2000-01-26 | 275 | 275 | 260 | 260 | 7,000 | 1,300 |
| 2000-01-25 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-01-21 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 2000-01-14 | 280 | 299 | 280 | 299 | 5,000 | 1,495 |
| 2000-01-12 | 290 | 290 | 276 | 276 | 33,000 | 1,380 |
| 2000-01-11 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 2000-01-07 | 284 | 300 | 284 | 300 | 14,000 | 1,500 |
| 2000-01-06 | 270 | 270 | 270 | 270 | 12,000 | 1,350 |
| 2000-01-05 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 2000-01-04 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
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