6142 富士精工(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	460	460	451	451	3,000	2,255
2004-12-28	460	460	460	460	1,000	2,300
2004-12-27	451	451	451	451	1,000	2,255
2004-12-24	460	460	440	440	3,000	2,200
2004-12-22	440	440	440	440	1,000	2,200
2004-12-21	432	432	432	432	2,000	2,160
2004-12-20	465	475	435	435	4,000	2,175
2004-12-17	440	465	440	465	5,000	2,325
2004-12-16	430	435	430	435	3,000	2,175
2004-12-14	412	412	412	412	1,000	2,060
2004-12-13	410	410	410	410	7,000	2,050
2004-12-10	424	424	410	410	15,000	2,050
2004-12-09	414	414	414	414	2,000	2,070
2004-12-08	414	414	414	414	1,000	2,070
2004-12-07	413	414	413	414	3,000	2,070
2004-12-06	410	410	410	410	5,000	2,050
2004-12-03	404	404	404	404	1,000	2,020
2004-12-02	409	409	409	409	1,000	2,045
2004-12-01	410	410	409	409	2,000	2,045
2004-11-29	409	409	409	409	3,000	2,045
2004-11-26	410	410	410	410	16,000	2,050
2004-11-25	415	415	410	410	4,000	2,050
2004-11-22	410	410	407	407	5,000	2,035
2004-11-19	413	413	413	413	2,000	2,065
2004-11-17	412	413	412	413	6,000	2,065
2004-11-16	416	417	416	417	6,000	2,085
2004-11-15	437	437	412	412	6,000	2,060
2004-11-11	427	427	427	427	1,000	2,135
2004-11-09	432	432	432	432	2,000	2,160
2004-11-08	435	435	435	435	2,000	2,175
2004-11-05	435	435	435	435	1,000	2,175
2004-11-04	435	436	435	435	3,000	2,175
2004-11-02	431	432	431	432	2,000	2,160
2004-11-01	430	430	430	430	3,000	2,150
2004-10-28	425	429	425	429	2,000	2,145
2004-10-27	425	425	425	425	2,000	2,125
2004-10-26	406	406	406	406	6,000	2,030
2004-10-25	430	430	421	421	3,000	2,105
2004-10-22	430	430	430	430	1,000	2,150
2004-10-21	432	435	432	435	7,000	2,175
2004-10-20	450	450	431	431	5,000	2,155
2004-10-19	440	440	439	440	5,000	2,200
2004-10-15	455	455	450	450	4,000	2,250
2004-10-14	451	451	445	445	5,000	2,225
2004-10-12	456	456	445	445	4,000	2,225
2004-10-08	465	465	465	465	2,000	2,325
2004-10-07	461	461	460	460	5,000	2,300
2004-10-06	461	461	461	461	2,000	2,305
2004-10-05	460	461	460	460	3,000	2,300
2004-10-04	465	465	460	460	4,000	2,300
2004-10-01	465	465	465	465	1,000	2,325
2004-09-30	470	470	470	470	1,000	2,350
2004-09-27	475	475	475	475	2,000	2,375
2004-09-21	480	480	480	480	1,000	2,400
2004-09-17	480	480	480	480	2,000	2,400
2004-09-16	478	481	478	481	2,000	2,405
2004-09-15	485	495	485	495	3,000	2,475
2004-09-14	497	497	475	475	8,000	2,375
2004-09-13	499	499	499	499	4,000	2,495
2004-09-10	500	500	500	500	5,000	2,500
2004-09-09	503	503	500	500	8,000	2,500
2004-09-08	490	500	490	500	15,000	2,500
2004-09-07	480	485	480	485	6,000	2,425
2004-09-06	475	477	475	475	7,000	2,375
2004-09-02	475	476	475	476	12,000	2,380
2004-09-01	478	478	475	475	4,000	2,375
2004-08-30	477	477	477	477	1,000	2,385
2004-08-27	480	480	480	480	1,000	2,400
2004-08-23	485	490	480	480	9,000	2,400
2004-08-20	490	490	490	490	2,000	2,450
2004-08-17	489	489	489	489	1,000	2,445
2004-08-16	490	490	490	490	1,000	2,450
2004-08-13	485	490	485	490	4,000	2,450
2004-08-10	476	476	475	475	3,000	2,375
2004-08-09	476	476	476	476	2,000	2,380
2004-08-06	495	495	490	495	7,000	2,475
2004-08-05	490	495	490	495	10,000	2,475
2004-08-04	495	497	495	495	13,000	2,475
2004-08-03	495	495	495	495	1,000	2,475
2004-08-02	495	496	495	496	4,000	2,480
2004-07-30	495	495	495	495	3,000	2,475
2004-07-29	495	495	495	495	11,000	2,475
2004-07-28	495	495	495	495	5,000	2,475
2004-07-27	499	500	495	495	29,000	2,475
2004-07-22	503	503	503	503	3,000	2,515
2004-07-20	508	508	508	508	3,000	2,540
2004-07-15	510	510	500	510	14,000	2,550
2004-07-14	509	512	500	500	13,000	2,500
2004-07-13	500	505	495	505	27,000	2,525
2004-07-12	495	500	490	500	13,000	2,500
2004-07-07	492	492	492	492	1,000	2,460
2004-07-06	482	490	482	490	4,000	2,450
2004-07-05	480	480	478	480	10,000	2,400
2004-07-02	476	476	475	475	8,000	2,375
2004-07-01	470	472	470	472	3,000	2,360
2004-06-30	470	470	464	464	6,000	2,320
2004-06-29	471	471	469	470	35,000	2,350
2004-06-28	471	471	462	470	22,000	2,350
2004-06-25	460	460	460	460	7,000	2,300
2004-06-24	460	460	460	460	16,000	2,300
2004-06-23	435	460	435	460	39,000	2,300
2004-06-22	474	475	460	470	13,000	2,350
2004-06-21	489	490	474	474	7,000	2,370
2004-06-18	485	485	475	479	13,000	2,395
2004-06-17	485	489	482	485	29,000	2,425
2004-06-16	498	498	481	485	12,000	2,425
2004-06-15	488	488	488	488	1,000	2,440
2004-06-14	496	496	483	488	6,000	2,440
2004-06-11	499	500	491	491	12,000	2,455
2004-06-10	500	500	490	500	20,000	2,500
2004-06-09	490	491	490	490	7,000	2,450
2004-06-08	490	490	490	490	1,000	2,450
2004-06-07	490	490	485	485	3,000	2,425
2004-06-04	499	499	485	485	2,000	2,425
2004-06-01	514	516	514	515	5,000	2,575
2004-05-31	514	514	514	514	1,000	2,570
2004-05-28	529	529	529	529	1,000	2,645
2004-05-26	501	510	490	510	52,000	2,550
2004-05-24	501	530	501	530	5,000	2,650
2004-05-21	500	500	500	500	8,000	2,500
2004-05-20	495	500	493	500	7,000	2,500
2004-05-19	485	485	485	485	3,000	2,425
2004-05-18	475	480	475	479	5,000	2,395
2004-05-17	480	480	475	480	36,000	2,400
2004-05-14	504	504	470	470	10,000	2,350
2004-05-12	510	510	510	510	5,000	2,550
2004-05-11	490	490	490	490	4,000	2,450
2004-05-10	510	520	510	510	16,000	2,550
2004-05-07	550	550	532	532	7,000	2,660
2004-05-06	550	550	550	550	15,000	2,750
2004-04-30	540	540	532	540	6,000	2,700
2004-04-28	560	560	550	550	3,000	2,750
2004-04-27	570	570	560	570	9,000	2,850
2004-04-26	579	579	565	570	14,000	2,850
2004-04-23	550	550	550	550	4,000	2,750
2004-04-22	535	570	532	570	21,000	2,850
2004-04-21	545	545	535	536	11,000	2,680
2004-04-20	533	540	533	540	8,000	2,700
2004-04-19	534	545	530	532	31,000	2,660
2004-04-16	520	524	511	520	64,000	2,600
2004-04-15	495	510	495	505	36,000	2,525
2004-04-14	480	490	480	490	6,000	2,450
2004-04-13	455	480	455	480	20,000	2,400
2004-04-12	450	450	450	450	2,000	2,250
2004-04-09	460	462	460	462	3,000	2,310
2004-04-08	480	480	480	480	1,000	2,400
2004-04-07	480	480	480	480	8,000	2,400
2004-04-06	470	480	470	480	6,000	2,400
2004-04-05	466	470	466	470	2,000	2,350
2004-04-02	465	465	460	460	3,000	2,300
2004-04-01	450	465	450	465	17,000	2,325
2004-03-31	441	460	440	450	23,000	2,250
2004-03-30	440	440	440	440	3,000	2,200
2004-03-26	440	440	440	440	1,000	2,200
2004-03-25	440	440	440	440	1,000	2,200
2004-03-24	445	445	440	440	3,000	2,200
2004-03-23	445	445	440	440	3,000	2,200
2004-03-22	445	445	445	445	6,000	2,225
2004-03-19	440	440	440	440	2,000	2,200
2004-03-18	445	445	440	440	6,000	2,200
2004-03-17	431	431	430	430	8,000	2,150
2004-03-16	422	422	421	422	7,000	2,110
2004-03-15	429	430	429	430	7,000	2,150
2004-03-12	425	425	425	425	4,000	2,125
2004-03-10	431	431	422	430	10,000	2,150
2004-03-09	464	464	430	430	4,000	2,150
2004-03-08	435	450	421	450	28,000	2,250
2004-03-05	450	450	430	430	8,000	2,150
2004-03-04	470	475	470	475	5,000	2,375
2004-03-03	450	455	450	455	12,000	2,275
2004-03-02	444	450	444	450	17,000	2,250
2004-03-01	421	441	421	441	8,000	2,205
2004-02-27	410	410	410	410	4,000	2,050
2004-02-26	410	420	410	420	12,000	2,100
2004-02-25	420	420	410	410	2,000	2,050
2004-02-24	400	421	400	420	24,000	2,100
2004-02-23	400	400	400	400	2,000	2,000
2004-02-20	397	400	397	400	11,000	2,000
2004-02-18	386	390	386	390	5,000	1,950
2004-02-17	386	386	385	385	4,000	1,925
2004-02-16	385	386	385	386	6,000	1,930
2004-02-13	382	382	382	382	2,000	1,910
2004-02-12	372	372	372	372	1,000	1,860
2004-02-10	372	372	372	372	2,000	1,860
2004-02-09	372	372	372	372	1,000	1,860
2004-02-06	386	386	386	386	1,000	1,930
2004-02-05	388	388	386	386	3,000	1,930
2004-02-04	399	399	395	395	12,000	1,975
2004-02-03	400	400	399	399	14,000	1,995
2004-02-02	386	391	386	391	3,000	1,955
2004-01-30	386	386	386	386	5,000	1,930
2004-01-29	385	385	380	380	9,000	1,900
2004-01-28	380	384	380	384	17,000	1,920
2004-01-27	370	380	370	380	23,000	1,900
2004-01-26	360	360	355	360	4,000	1,800
2004-01-23	360	360	360	360	1,000	1,800
2004-01-22	369	369	369	369	2,000	1,845
2004-01-20	370	370	369	369	7,000	1,845
2004-01-19	369	370	369	370	4,000	1,850
2004-01-16	368	370	368	370	13,000	1,850
2004-01-15	369	370	368	369	19,000	1,845
2004-01-14	368	369	368	369	8,000	1,845
2004-01-13	369	369	360	369	10,000	1,845
2004-01-09	370	370	368	368	2,000	1,840
2004-01-08	367	370	360	370	17,000	1,850
2004-01-07	343	360	343	360	3,000	1,800
2004-01-06	340	340	340	340	1,000	1,700
2004-01-05	342	342	340	340	5,000	1,700

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31