6142 富士精工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2003-12-26 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2003-12-25 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2003-12-22 | 341 | 341 | 331 | 331 | 5,000 | 1,655 |
| 2003-12-19 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 2003-12-17 | 340 | 340 | 332 | 332 | 2,000 | 1,660 |
| 2003-12-16 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-12-15 | 335 | 335 | 330 | 330 | 6,000 | 1,650 |
| 2003-12-11 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-12-10 | 340 | 340 | 340 | 340 | 15,000 | 1,700 |
| 2003-12-05 | 325 | 330 | 325 | 330 | 4,000 | 1,650 |
| 2003-12-04 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 2003-12-03 | 324 | 325 | 324 | 325 | 4,000 | 1,625 |
| 2003-12-01 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2003-11-28 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2003-11-27 | 350 | 350 | 340 | 340 | 2,000 | 1,700 |
| 2003-11-25 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2003-11-21 | 349 | 350 | 349 | 350 | 16,000 | 1,750 |
| 2003-11-20 | 329 | 335 | 326 | 335 | 7,000 | 1,675 |
| 2003-11-19 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2003-11-18 | 315 | 320 | 310 | 320 | 9,000 | 1,600 |
| 2003-11-17 | 326 | 326 | 310 | 310 | 17,000 | 1,550 |
| 2003-11-14 | 326 | 326 | 326 | 326 | 4,000 | 1,630 |
| 2003-11-13 | 320 | 320 | 316 | 316 | 2,000 | 1,580 |
| 2003-11-10 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2003-11-07 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 2003-11-06 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2003-11-05 | 337 | 337 | 336 | 336 | 8,000 | 1,680 |
| 2003-11-04 | 336 | 336 | 336 | 336 | 4,000 | 1,680 |
| 2003-10-31 | 337 | 337 | 335 | 335 | 2,000 | 1,675 |
| 2003-10-30 | 337 | 337 | 336 | 336 | 5,000 | 1,680 |
| 2003-10-29 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2003-10-23 | 351 | 351 | 346 | 346 | 4,000 | 1,730 |
| 2003-10-22 | 352 | 352 | 351 | 351 | 5,000 | 1,755 |
| 2003-10-21 | 360 | 365 | 360 | 363 | 11,000 | 1,815 |
| 2003-10-20 | 360 | 365 | 355 | 365 | 14,000 | 1,825 |
| 2003-10-17 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2003-10-15 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 2003-10-14 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-10-10 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 2003-10-07 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2003-10-06 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-10-03 | 350 | 350 | 345 | 345 | 2,000 | 1,725 |
| 2003-10-02 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 2003-10-01 | 345 | 345 | 344 | 344 | 2,000 | 1,720 |
| 2003-09-30 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2003-09-29 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2003-09-26 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 2003-09-25 | 364 | 364 | 350 | 350 | 3,000 | 1,750 |
| 2003-09-24 | 369 | 369 | 364 | 364 | 2,000 | 1,820 |
| 2003-09-22 | 370 | 370 | 370 | 370 | 11,000 | 1,850 |
| 2003-09-19 | 360 | 369 | 360 | 369 | 25,000 | 1,845 |
| 2003-09-17 | 350 | 350 | 340 | 350 | 9,000 | 1,750 |
| 2003-09-16 | 350 | 355 | 350 | 350 | 8,000 | 1,750 |
| 2003-09-12 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2003-09-08 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-09-05 | 348 | 348 | 331 | 331 | 6,000 | 1,655 |
| 2003-09-04 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2003-09-01 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2003-08-29 | 365 | 370 | 365 | 370 | 61,000 | 1,850 |
| 2003-08-25 | 368 | 368 | 365 | 365 | 10,000 | 1,825 |
| 2003-08-22 | 360 | 365 | 360 | 365 | 3,000 | 1,825 |
| 2003-08-21 | 360 | 366 | 360 | 360 | 14,000 | 1,800 |
| 2003-08-20 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2003-08-19 | 360 | 364 | 360 | 360 | 7,000 | 1,800 |
| 2003-08-18 | 355 | 360 | 354 | 360 | 8,000 | 1,800 |
| 2003-08-15 | 350 | 355 | 348 | 355 | 8,000 | 1,775 |
| 2003-08-14 | 331 | 340 | 331 | 340 | 5,000 | 1,700 |
| 2003-08-13 | 354 | 354 | 340 | 340 | 3,000 | 1,700 |
| 2003-08-12 | 356 | 356 | 351 | 354 | 6,000 | 1,770 |
| 2003-08-11 | 369 | 369 | 360 | 364 | 7,000 | 1,820 |
| 2003-08-08 | 343 | 370 | 343 | 370 | 15,000 | 1,850 |
| 2003-08-07 | 331 | 339 | 330 | 339 | 5,000 | 1,695 |
| 2003-08-06 | 330 | 334 | 330 | 330 | 8,000 | 1,650 |
| 2003-08-05 | 317 | 339 | 317 | 330 | 209,000 | 1,650 |
| 2003-08-04 | 302 | 315 | 302 | 312 | 30,000 | 1,560 |
| 2003-08-01 | 290 | 300 | 290 | 300 | 16,000 | 1,500 |
| 2003-07-31 | 290 | 295 | 290 | 290 | 9,000 | 1,450 |
| 2003-07-30 | 288 | 295 | 288 | 295 | 2,000 | 1,475 |
| 2003-07-29 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2003-07-22 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2003-07-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2003-07-17 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2003-07-16 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2003-07-15 | 290 | 290 | 285 | 285 | 9,000 | 1,425 |
| 2003-07-10 | 280 | 290 | 280 | 290 | 3,000 | 1,450 |
| 2003-07-09 | 280 | 282 | 280 | 280 | 9,000 | 1,400 |
| 2003-07-07 | 285 | 290 | 285 | 285 | 4,000 | 1,425 |
| 2003-07-04 | 290 | 290 | 285 | 285 | 6,000 | 1,425 |
| 2003-07-03 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 2003-07-02 | 280 | 290 | 280 | 289 | 28,000 | 1,445 |
| 2003-07-01 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2003-06-30 | 275 | 275 | 274 | 275 | 9,000 | 1,375 |
| 2003-06-27 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 2003-06-26 | 264 | 275 | 261 | 275 | 18,000 | 1,375 |
| 2003-06-25 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-06-24 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2003-06-23 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2003-06-20 | 260 | 264 | 260 | 260 | 8,000 | 1,300 |
| 2003-06-19 | 263 | 265 | 260 | 260 | 7,000 | 1,300 |
| 2003-06-18 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2003-06-17 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2003-06-16 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2003-06-13 | 264 | 264 | 264 | 264 | 3,000 | 1,320 |
| 2003-06-11 | 268 | 270 | 265 | 265 | 37,000 | 1,325 |
| 2003-06-10 | 240 | 268 | 238 | 267 | 52,000 | 1,335 |
| 2003-06-09 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2003-06-06 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2003-06-05 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2003-06-03 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2003-06-02 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2003-05-29 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2003-05-27 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2003-05-26 | 224 | 224 | 224 | 224 | 18,000 | 1,120 |
| 2003-05-23 | 228 | 228 | 224 | 224 | 4,000 | 1,120 |
| 2003-05-22 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 2003-05-15 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 2003-05-13 | 238 | 242 | 238 | 241 | 38,000 | 1,205 |
| 2003-05-12 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2003-05-08 | 221 | 221 | 221 | 221 | 4,000 | 1,105 |
| 2003-05-07 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2003-05-06 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-05-01 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2003-04-28 | 214 | 215 | 213 | 213 | 28,000 | 1,065 |
| 2003-04-23 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2003-04-22 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2003-04-21 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2003-04-15 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 2003-04-10 | 205 | 205 | 191 | 191 | 42,000 | 955 |
| 2003-04-09 | 205 | 205 | 205 | 205 | 10,000 | 1,025 |
| 2003-04-08 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 2003-04-04 | 203 | 203 | 203 | 203 | 20,000 | 1,015 |
| 2003-03-25 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2003-03-24 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2003-03-19 | 215 | 215 | 195 | 195 | 4,000 | 975 |
| 2003-03-18 | 215 | 215 | 215 | 215 | 7,000 | 1,075 |
| 2003-03-17 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2003-03-10 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2003-03-04 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2003-03-03 | 202 | 202 | 201 | 201 | 5,000 | 1,005 |
| 2003-02-28 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2003-02-27 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-02-20 | 216 | 220 | 216 | 220 | 4,000 | 1,100 |
| 2003-02-19 | 216 | 216 | 216 | 216 | 5,000 | 1,080 |
| 2003-02-18 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2003-02-17 | 216 | 216 | 216 | 216 | 11,000 | 1,080 |
| 2003-02-14 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2003-02-04 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2003-01-31 | 210 | 215 | 210 | 215 | 11,000 | 1,075 |
| 2003-01-30 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-01-27 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2003-01-24 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2003-01-20 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-01-15 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2003-01-14 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2003-01-07 | 195 | 195 | 195 | 195 | 1,000 | 975 |
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