6142 富士精工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2002-12-24 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2002-12-20 | 187 | 190 | 187 | 190 | 74,000 | 950 |
| 2002-12-19 | 188 | 188 | 187 | 187 | 8,000 | 935 |
| 2002-12-18 | 189 | 189 | 188 | 188 | 6,000 | 940 |
| 2002-12-17 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2002-12-16 | 205 | 205 | 186 | 186 | 9,000 | 930 |
| 2002-12-13 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2002-12-12 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-12-11 | 205 | 205 | 200 | 200 | 11,000 | 1,000 |
| 2002-12-10 | 201 | 202 | 201 | 202 | 11,000 | 1,010 |
| 2002-12-09 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2002-12-06 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-12-05 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-11-29 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2002-11-28 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2002-11-27 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2002-11-25 | 191 | 191 | 191 | 191 | 5,000 | 955 |
| 2002-11-22 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2002-11-20 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2002-11-19 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2002-11-18 | 205 | 205 | 205 | 205 | 22,000 | 1,025 |
| 2002-11-15 | 205 | 210 | 205 | 205 | 25,000 | 1,025 |
| 2002-11-14 | 202 | 205 | 202 | 205 | 51,000 | 1,025 |
| 2002-11-12 | 205 | 205 | 202 | 202 | 29,000 | 1,010 |
| 2002-11-11 | 205 | 205 | 205 | 205 | 13,000 | 1,025 |
| 2002-11-07 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2002-11-06 | 211 | 211 | 204 | 204 | 5,000 | 1,020 |
| 2002-11-05 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2002-11-01 | 212 | 212 | 211 | 211 | 6,000 | 1,055 |
| 2002-10-31 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2002-10-24 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2002-10-23 | 204 | 210 | 203 | 210 | 4,000 | 1,050 |
| 2002-10-21 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2002-10-17 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2002-10-15 | 200 | 210 | 200 | 210 | 5,000 | 1,050 |
| 2002-10-08 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-10-03 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2002-10-01 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2002-09-30 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2002-09-27 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2002-09-26 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2002-09-20 | 208 | 208 | 208 | 208 | 7,000 | 1,040 |
| 2002-09-19 | 207 | 210 | 207 | 210 | 9,000 | 1,050 |
| 2002-09-18 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2002-09-13 | 205 | 206 | 205 | 205 | 21,000 | 1,025 |
| 2002-09-12 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2002-09-06 | 192 | 200 | 192 | 200 | 43,000 | 1,000 |
| 2002-09-05 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2002-09-04 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-09-03 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-09-02 | 205 | 206 | 205 | 206 | 6,000 | 1,030 |
| 2002-08-29 | 208 | 208 | 206 | 206 | 2,000 | 1,030 |
| 2002-08-21 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2002-08-19 | 211 | 211 | 211 | 211 | 7,000 | 1,055 |
| 2002-08-16 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2002-08-14 | 208 | 208 | 207 | 207 | 7,000 | 1,035 |
| 2002-08-13 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2002-08-12 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2002-08-09 | 213 | 213 | 213 | 213 | 3,000 | 1,065 |
| 2002-08-08 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2002-08-07 | 213 | 213 | 208 | 208 | 3,000 | 1,040 |
| 2002-08-05 | 213 | 213 | 213 | 213 | 3,000 | 1,065 |
| 2002-07-31 | 213 | 213 | 213 | 213 | 3,000 | 1,065 |
| 2002-07-29 | 220 | 220 | 211 | 211 | 4,000 | 1,055 |
| 2002-07-26 | 220 | 220 | 220 | 220 | 8,000 | 1,100 |
| 2002-07-18 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2002-07-15 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2002-07-09 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2002-06-25 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-06-14 | 229 | 229 | 229 | 229 | 4,000 | 1,145 |
| 2002-06-10 | 220 | 230 | 220 | 230 | 21,000 | 1,150 |
| 2002-06-03 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-05-31 | 224 | 224 | 220 | 220 | 6,000 | 1,100 |
| 2002-05-28 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2002-05-27 | 224 | 225 | 224 | 225 | 8,000 | 1,125 |
| 2002-05-23 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 2002-05-22 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2002-05-21 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2002-05-20 | 225 | 225 | 220 | 220 | 6,000 | 1,100 |
| 2002-05-17 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-05-15 | 229 | 229 | 229 | 229 | 4,000 | 1,145 |
| 2002-05-14 | 221 | 221 | 221 | 221 | 5,000 | 1,105 |
| 2002-05-10 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2002-05-09 | 223 | 233 | 223 | 233 | 10,000 | 1,165 |
| 2002-05-07 | 223 | 223 | 223 | 223 | 8,000 | 1,115 |
| 2002-05-02 | 212 | 223 | 212 | 223 | 6,000 | 1,115 |
| 2002-05-01 | 210 | 211 | 210 | 211 | 3,000 | 1,055 |
| 2002-04-30 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2002-04-26 | 211 | 228 | 211 | 228 | 8,000 | 1,140 |
| 2002-04-25 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2002-04-24 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2002-04-23 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2002-04-19 | 212 | 212 | 210 | 210 | 3,000 | 1,050 |
| 2002-04-18 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-04-16 | 209 | 210 | 209 | 210 | 2,000 | 1,050 |
| 2002-04-15 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 2002-04-09 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2002-04-04 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-03-26 | 211 | 211 | 205 | 210 | 8,000 | 1,050 |
| 2002-03-25 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2002-03-22 | 203 | 205 | 203 | 205 | 4,000 | 1,025 |
| 2002-03-20 | 201 | 221 | 201 | 221 | 13,000 | 1,105 |
| 2002-03-19 | 202 | 202 | 200 | 200 | 16,000 | 1,000 |
| 2002-03-15 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2002-03-14 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2002-03-12 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2002-03-11 | 200 | 200 | 198 | 200 | 9,000 | 1,000 |
| 2002-03-08 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2002-03-07 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2002-03-06 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-03-05 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-03-04 | 200 | 200 | 196 | 196 | 19,000 | 980 |
| 2002-03-01 | 200 | 200 | 199 | 199 | 6,000 | 995 |
| 2002-02-27 | 201 | 201 | 200 | 200 | 14,000 | 1,000 |
| 2002-02-19 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-02-18 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2002-02-15 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-02-14 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2002-02-01 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2002-01-31 | 205 | 205 | 205 | 205 | 9,000 | 1,025 |
| 2002-01-30 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-01-29 | 200 | 200 | 200 | 200 | 12,000 | 1,000 |
| 2002-01-28 | 205 | 205 | 202 | 202 | 15,000 | 1,010 |
| 2002-01-24 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-01-23 | 204 | 204 | 204 | 204 | 4,000 | 1,020 |
| 2002-01-22 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2002-01-21 | 205 | 205 | 203 | 203 | 4,000 | 1,015 |
| 2002-01-16 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2002-01-15 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 2002-01-09 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2002-01-08 | 211 | 211 | 211 | 211 | 4,000 | 1,055 |
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