6142 富士精工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 206 | 214 | 206 | 214 | 8,000 | 1,070 |
| 2001-12-14 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2001-12-10 | 230 | 235 | 230 | 235 | 20,000 | 1,175 |
| 2001-12-04 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-11-28 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-11-27 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 2001-11-26 | 215 | 220 | 215 | 220 | 5,000 | 1,100 |
| 2001-11-22 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-11-15 | 218 | 228 | 218 | 228 | 5,000 | 1,140 |
| 2001-11-14 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-11-13 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 2001-11-09 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-10-26 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2001-10-23 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-10-17 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2001-10-15 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2001-10-12 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 2001-10-05 | 225 | 230 | 225 | 230 | 6,000 | 1,150 |
| 2001-10-04 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2001-10-03 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-09-21 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2001-09-20 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 2001-09-19 | 215 | 215 | 211 | 211 | 2,000 | 1,055 |
| 2001-09-14 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2001-09-13 | 228 | 228 | 225 | 225 | 4,000 | 1,125 |
| 2001-09-12 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2001-09-11 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-09-10 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-09-07 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2001-09-06 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2001-09-05 | 216 | 230 | 216 | 230 | 8,000 | 1,150 |
| 2001-09-04 | 230 | 230 | 225 | 230 | 4,000 | 1,150 |
| 2001-09-03 | 230 | 230 | 230 | 230 | 31,000 | 1,150 |
| 2001-08-31 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-08-30 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-08-29 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-08-28 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2001-08-27 | 236 | 236 | 215 | 220 | 39,000 | 1,100 |
| 2001-08-13 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-08-10 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2001-08-07 | 240 | 240 | 240 | 240 | 9,000 | 1,200 |
| 2001-08-02 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
| 2001-08-01 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2001-07-31 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2001-07-26 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-07-25 | 232 | 232 | 230 | 230 | 5,000 | 1,150 |
| 2001-07-24 | 232 | 232 | 232 | 232 | 5,000 | 1,160 |
| 2001-07-23 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 2001-07-19 | 240 | 241 | 240 | 241 | 5,000 | 1,205 |
| 2001-07-18 | 249 | 249 | 249 | 249 | 3,000 | 1,245 |
| 2001-07-16 | 246 | 246 | 246 | 246 | 6,000 | 1,230 |
| 2001-07-13 | 246 | 246 | 246 | 246 | 5,000 | 1,230 |
| 2001-07-12 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2001-07-11 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2001-07-09 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2001-07-05 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
| 2001-07-04 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2001-06-29 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-06-28 | 247 | 247 | 246 | 246 | 2,000 | 1,230 |
| 2001-06-26 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
| 2001-06-22 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2001-06-15 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2001-06-11 | 270 | 290 | 270 | 290 | 7,000 | 1,450 |
| 2001-06-08 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 2001-06-06 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2001-06-01 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2001-05-31 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-05-30 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-05-28 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-05-24 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2001-05-18 | 248 | 248 | 245 | 246 | 4,000 | 1,230 |
| 2001-05-15 | 240 | 250 | 240 | 250 | 5,000 | 1,250 |
| 2001-05-14 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-05-11 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2001-05-10 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-05-09 | 250 | 250 | 236 | 236 | 2,000 | 1,180 |
| 2001-05-08 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-05-07 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2001-05-02 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2001-04-27 | 235 | 235 | 235 | 235 | 8,000 | 1,175 |
| 2001-04-26 | 233 | 235 | 233 | 235 | 4,000 | 1,175 |
| 2001-04-25 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2001-04-19 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2001-04-17 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2001-04-16 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2001-04-13 | 235 | 235 | 230 | 230 | 13,000 | 1,150 |
| 2001-04-12 | 231 | 233 | 231 | 233 | 5,000 | 1,165 |
| 2001-04-11 | 230 | 231 | 230 | 231 | 2,000 | 1,155 |
| 2001-04-10 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2001-04-05 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-04-04 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2001-04-03 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2001-04-02 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2001-03-30 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2001-03-29 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2001-03-28 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-03-26 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-03-19 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2001-03-16 | 230 | 231 | 230 | 231 | 5,000 | 1,155 |
| 2001-03-15 | 235 | 238 | 235 | 238 | 4,000 | 1,190 |
| 2001-03-14 | 231 | 231 | 231 | 231 | 5,000 | 1,155 |
| 2001-03-13 | 231 | 231 | 230 | 231 | 11,000 | 1,155 |
| 2001-03-12 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2001-03-09 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2001-03-06 | 231 | 231 | 231 | 231 | 9,000 | 1,155 |
| 2001-03-05 | 231 | 231 | 230 | 230 | 10,000 | 1,150 |
| 2001-03-01 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2001-02-28 | 238 | 238 | 236 | 236 | 4,000 | 1,180 |
| 2001-02-26 | 236 | 237 | 236 | 237 | 3,000 | 1,185 |
| 2001-02-22 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2001-02-21 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2001-02-16 | 250 | 250 | 248 | 248 | 8,000 | 1,240 |
| 2001-02-15 | 235 | 238 | 235 | 238 | 2,000 | 1,190 |
| 2001-02-13 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2001-02-09 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2001-02-05 | 238 | 238 | 231 | 231 | 6,000 | 1,155 |
| 2001-02-02 | 237 | 237 | 237 | 237 | 3,000 | 1,185 |
| 2001-02-01 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2001-01-25 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2001-01-19 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2001-01-17 | 231 | 231 | 231 | 231 | 11,000 | 1,155 |
| 2001-01-15 | 231 | 232 | 231 | 232 | 11,000 | 1,160 |
| 2001-01-12 | 231 | 231 | 231 | 231 | 14,000 | 1,155 |
| 2001-01-11 | 231 | 231 | 231 | 231 | 10,000 | 1,155 |
| 2001-01-10 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2001-01-09 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-01-05 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
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