6142 富士精工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,200 | 1,300 | 1,200 | 1,260 | 40,000 | 6,300 |
| 2005-12-29 | 1,200 | 1,200 | 1,190 | 1,190 | 17,000 | 5,950 |
| 2005-12-28 | 1,200 | 1,200 | 1,190 | 1,190 | 15,000 | 5,950 |
| 2005-12-27 | 1,111 | 1,180 | 1,111 | 1,180 | 34,000 | 5,900 |
| 2005-12-26 | 1,150 | 1,150 | 1,100 | 1,149 | 8,000 | 5,745 |
| 2005-12-22 | 1,119 | 1,170 | 1,100 | 1,160 | 28,000 | 5,800 |
| 2005-12-21 | 1,015 | 1,120 | 1,010 | 1,120 | 21,000 | 5,600 |
| 2005-12-20 | 1,018 | 1,018 | 1,015 | 1,015 | 7,000 | 5,075 |
| 2005-12-19 | 1,030 | 1,030 | 1,015 | 1,015 | 5,000 | 5,075 |
| 2005-12-16 | 1,010 | 1,025 | 981 | 1,025 | 20,000 | 5,125 |
| 2005-12-15 | 1,011 | 1,011 | 1,005 | 1,010 | 14,000 | 5,050 |
| 2005-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2005-12-13 | 995 | 1,000 | 990 | 1,000 | 7,000 | 5,000 |
| 2005-12-12 | 1,020 | 1,020 | 1,015 | 1,015 | 10,000 | 5,075 |
| 2005-12-09 | 1,011 | 1,015 | 1,010 | 1,015 | 9,000 | 5,075 |
| 2005-12-08 | 1,000 | 1,000 | 990 | 1,000 | 12,000 | 5,000 |
| 2005-12-07 | 1,000 | 1,015 | 1,000 | 1,000 | 28,000 | 5,000 |
| 2005-12-06 | 980 | 999 | 980 | 999 | 13,000 | 4,995 |
| 2005-12-05 | 965 | 1,000 | 940 | 980 | 16,000 | 4,900 |
| 2005-12-02 | 990 | 990 | 960 | 965 | 57,000 | 4,825 |
| 2005-12-01 | 921 | 980 | 900 | 980 | 53,000 | 4,900 |
| 2005-11-30 | 900 | 933 | 895 | 933 | 31,000 | 4,665 |
| 2005-11-29 | 895 | 900 | 895 | 895 | 8,000 | 4,475 |
| 2005-11-28 | 900 | 900 | 895 | 900 | 10,000 | 4,500 |
| 2005-11-25 | 892 | 892 | 891 | 891 | 4,000 | 4,455 |
| 2005-11-24 | 899 | 899 | 891 | 891 | 7,000 | 4,455 |
| 2005-11-22 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 2005-11-21 | 891 | 891 | 890 | 890 | 3,000 | 4,450 |
| 2005-11-18 | 899 | 899 | 881 | 881 | 3,000 | 4,405 |
| 2005-11-17 | 885 | 885 | 875 | 875 | 8,000 | 4,375 |
| 2005-11-16 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2005-11-15 | 870 | 870 | 865 | 865 | 3,000 | 4,325 |
| 2005-11-14 | 910 | 910 | 881 | 882 | 6,000 | 4,410 |
| 2005-11-11 | 920 | 920 | 905 | 905 | 9,000 | 4,525 |
| 2005-11-10 | 930 | 930 | 915 | 920 | 25,000 | 4,600 |
| 2005-11-09 | 900 | 925 | 900 | 920 | 78,000 | 4,600 |
| 2005-11-08 | 870 | 910 | 866 | 910 | 11,000 | 4,550 |
| 2005-11-07 | 858 | 863 | 858 | 863 | 4,000 | 4,315 |
| 2005-11-04 | 861 | 861 | 850 | 855 | 14,000 | 4,275 |
| 2005-11-02 | 880 | 880 | 870 | 870 | 8,000 | 4,350 |
| 2005-11-01 | 870 | 885 | 870 | 880 | 19,000 | 4,400 |
| 2005-10-31 | 840 | 880 | 840 | 870 | 35,000 | 4,350 |
| 2005-10-28 | 825 | 840 | 825 | 830 | 48,000 | 4,150 |
| 2005-10-27 | 820 | 825 | 820 | 820 | 18,000 | 4,100 |
| 2005-10-26 | 800 | 820 | 798 | 820 | 16,000 | 4,100 |
| 2005-10-25 | 791 | 798 | 791 | 798 | 4,000 | 3,990 |
| 2005-10-24 | 791 | 791 | 791 | 791 | 5,000 | 3,955 |
| 2005-10-21 | 795 | 800 | 795 | 800 | 46,000 | 4,000 |
| 2005-10-20 | 800 | 800 | 795 | 800 | 11,000 | 4,000 |
| 2005-10-19 | 792 | 802 | 792 | 795 | 34,000 | 3,975 |
| 2005-10-18 | 800 | 803 | 792 | 800 | 144,000 | 4,000 |
| 2005-10-17 | 766 | 790 | 765 | 790 | 15,000 | 3,950 |
| 2005-10-14 | 780 | 780 | 779 | 779 | 6,000 | 3,895 |
| 2005-10-13 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2005-10-12 | 771 | 798 | 771 | 780 | 20,000 | 3,900 |
| 2005-10-11 | 775 | 775 | 750 | 760 | 18,000 | 3,800 |
| 2005-10-07 | 777 | 777 | 760 | 760 | 2,000 | 3,800 |
| 2005-10-06 | 779 | 780 | 779 | 780 | 9,000 | 3,900 |
| 2005-10-05 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2005-10-04 | 760 | 762 | 760 | 760 | 4,000 | 3,800 |
| 2005-10-03 | 766 | 766 | 752 | 755 | 12,000 | 3,775 |
| 2005-09-30 | 757 | 765 | 757 | 765 | 9,000 | 3,825 |
| 2005-09-29 | 768 | 768 | 754 | 754 | 7,000 | 3,770 |
| 2005-09-28 | 773 | 773 | 761 | 761 | 22,000 | 3,805 |
| 2005-09-27 | 772 | 772 | 771 | 771 | 3,000 | 3,855 |
| 2005-09-26 | 790 | 790 | 789 | 790 | 3,000 | 3,950 |
| 2005-09-22 | 789 | 800 | 780 | 790 | 10,000 | 3,950 |
| 2005-09-21 | 800 | 800 | 800 | 800 | 30,000 | 4,000 |
| 2005-09-20 | 770 | 798 | 770 | 790 | 40,000 | 3,950 |
| 2005-09-16 | 765 | 780 | 765 | 780 | 6,000 | 3,900 |
| 2005-09-15 | 780 | 780 | 770 | 780 | 37,000 | 3,900 |
| 2005-09-14 | 763 | 780 | 763 | 780 | 8,000 | 3,900 |
| 2005-09-13 | 785 | 789 | 762 | 789 | 20,000 | 3,945 |
| 2005-09-12 | 810 | 820 | 771 | 790 | 29,000 | 3,950 |
| 2005-09-09 | 775 | 790 | 770 | 790 | 24,000 | 3,950 |
| 2005-09-08 | 789 | 789 | 770 | 770 | 64,000 | 3,850 |
| 2005-09-07 | 718 | 739 | 700 | 738 | 32,000 | 3,690 |
| 2005-09-06 | 719 | 719 | 701 | 702 | 3,000 | 3,510 |
| 2005-09-05 | 720 | 720 | 700 | 700 | 5,000 | 3,500 |
| 2005-09-02 | 714 | 719 | 714 | 719 | 2,000 | 3,595 |
| 2005-09-01 | 700 | 719 | 700 | 719 | 16,000 | 3,595 |
| 2005-08-31 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2005-08-30 | 694 | 694 | 694 | 694 | 2,000 | 3,470 |
| 2005-08-29 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 2005-08-26 | 722 | 725 | 722 | 722 | 8,000 | 3,610 |
| 2005-08-25 | 722 | 722 | 720 | 720 | 10,000 | 3,600 |
| 2005-08-24 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 2005-08-23 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2005-08-22 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2005-08-19 | 735 | 735 | 725 | 725 | 3,000 | 3,625 |
| 2005-08-18 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2005-08-17 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 2005-08-16 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 2005-08-12 | 722 | 736 | 722 | 736 | 4,000 | 3,680 |
| 2005-08-11 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2005-08-10 | 720 | 739 | 715 | 716 | 8,000 | 3,580 |
| 2005-08-09 | 712 | 725 | 712 | 712 | 7,000 | 3,560 |
| 2005-08-08 | 732 | 732 | 710 | 730 | 7,000 | 3,650 |
| 2005-08-05 | 730 | 735 | 720 | 735 | 18,000 | 3,675 |
| 2005-08-04 | 729 | 732 | 722 | 732 | 30,000 | 3,660 |
| 2005-08-03 | 712 | 729 | 710 | 729 | 13,000 | 3,645 |
| 2005-08-02 | 710 | 714 | 710 | 710 | 8,000 | 3,550 |
| 2005-08-01 | 714 | 715 | 710 | 710 | 7,000 | 3,550 |
| 2005-07-29 | 716 | 716 | 715 | 715 | 3,000 | 3,575 |
| 2005-07-28 | 720 | 720 | 700 | 710 | 10,000 | 3,550 |
| 2005-07-27 | 736 | 737 | 727 | 730 | 9,000 | 3,650 |
| 2005-07-26 | 715 | 739 | 715 | 738 | 11,000 | 3,690 |
| 2005-07-25 | 700 | 715 | 696 | 715 | 20,000 | 3,575 |
| 2005-07-22 | 704 | 705 | 700 | 700 | 15,000 | 3,500 |
| 2005-07-21 | 700 | 704 | 700 | 703 | 15,000 | 3,515 |
| 2005-07-20 | 680 | 711 | 680 | 700 | 26,000 | 3,500 |
| 2005-07-19 | 669 | 700 | 665 | 700 | 28,000 | 3,500 |
| 2005-07-15 | 650 | 670 | 645 | 670 | 38,000 | 3,350 |
| 2005-07-14 | 649 | 650 | 640 | 640 | 5,000 | 3,200 |
| 2005-07-13 | 660 | 665 | 650 | 650 | 8,000 | 3,250 |
| 2005-07-12 | 630 | 660 | 630 | 660 | 37,000 | 3,300 |
| 2005-07-11 | 611 | 625 | 611 | 625 | 42,000 | 3,125 |
| 2005-07-08 | 605 | 606 | 605 | 605 | 8,000 | 3,025 |
| 2005-07-07 | 603 | 615 | 603 | 610 | 22,000 | 3,050 |
| 2005-07-06 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2005-07-05 | 626 | 626 | 625 | 625 | 13,000 | 3,125 |
| 2005-07-04 | 650 | 650 | 629 | 629 | 7,000 | 3,145 |
| 2005-07-01 | 624 | 650 | 624 | 649 | 15,000 | 3,245 |
| 2005-06-30 | 627 | 627 | 582 | 620 | 12,000 | 3,100 |
| 2005-06-29 | 627 | 627 | 627 | 627 | 2,000 | 3,135 |
| 2005-06-28 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 2005-06-27 | 650 | 650 | 640 | 640 | 7,000 | 3,200 |
| 2005-06-24 | 630 | 648 | 630 | 648 | 4,000 | 3,240 |
| 2005-06-23 | 640 | 642 | 640 | 642 | 10,000 | 3,210 |
| 2005-06-22 | 640 | 640 | 639 | 640 | 7,000 | 3,200 |
| 2005-06-21 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2005-06-20 | 621 | 630 | 620 | 630 | 15,000 | 3,150 |
| 2005-06-17 | 630 | 639 | 620 | 620 | 17,000 | 3,100 |
| 2005-06-16 | 601 | 624 | 601 | 624 | 5,000 | 3,120 |
| 2005-06-15 | 615 | 615 | 610 | 610 | 12,000 | 3,050 |
| 2005-06-13 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 2005-06-10 | 620 | 620 | 616 | 620 | 4,000 | 3,100 |
| 2005-06-09 | 609 | 612 | 601 | 601 | 9,000 | 3,005 |
| 2005-06-08 | 605 | 605 | 600 | 600 | 4,000 | 3,000 |
| 2005-06-07 | 605 | 605 | 600 | 600 | 4,000 | 3,000 |
| 2005-06-06 | 602 | 602 | 580 | 600 | 9,000 | 3,000 |
| 2005-06-03 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2005-06-02 | 602 | 602 | 595 | 595 | 7,000 | 2,975 |
| 2005-06-01 | 619 | 619 | 601 | 602 | 5,000 | 3,010 |
| 2005-05-31 | 605 | 620 | 605 | 620 | 4,000 | 3,100 |
| 2005-05-30 | 600 | 620 | 600 | 620 | 12,000 | 3,100 |
| 2005-05-27 | 599 | 609 | 599 | 600 | 5,000 | 3,000 |
| 2005-05-26 | 601 | 601 | 600 | 600 | 12,000 | 3,000 |
| 2005-05-25 | 600 | 605 | 590 | 600 | 21,000 | 3,000 |
| 2005-05-24 | 580 | 599 | 580 | 599 | 6,000 | 2,995 |
| 2005-05-23 | 590 | 593 | 580 | 580 | 12,000 | 2,900 |
| 2005-05-20 | 607 | 609 | 589 | 589 | 12,000 | 2,945 |
| 2005-05-19 | 610 | 610 | 600 | 610 | 5,000 | 3,050 |
| 2005-05-18 | 600 | 610 | 600 | 610 | 7,000 | 3,050 |
| 2005-05-17 | 599 | 610 | 599 | 600 | 30,000 | 3,000 |
| 2005-05-16 | 599 | 613 | 595 | 595 | 75,000 | 2,975 |
| 2005-05-13 | 586 | 600 | 580 | 595 | 26,000 | 2,975 |
| 2005-05-12 | 586 | 586 | 580 | 585 | 16,000 | 2,925 |
| 2005-05-11 | 590 | 595 | 590 | 590 | 19,000 | 2,950 |
| 2005-05-10 | 570 | 585 | 570 | 585 | 62,000 | 2,925 |
| 2005-05-09 | 565 | 567 | 565 | 567 | 10,000 | 2,835 |
| 2005-05-06 | 569 | 569 | 562 | 562 | 4,000 | 2,810 |
| 2005-05-02 | 555 | 560 | 555 | 560 | 36,000 | 2,800 |
| 2005-04-28 | 535 | 569 | 535 | 569 | 77,000 | 2,845 |
| 2005-04-27 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2005-04-26 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2005-04-25 | 553 | 553 | 534 | 540 | 8,000 | 2,700 |
| 2005-04-22 | 540 | 543 | 540 | 543 | 2,000 | 2,715 |
| 2005-04-21 | 535 | 535 | 520 | 530 | 12,000 | 2,650 |
| 2005-04-20 | 550 | 550 | 535 | 542 | 13,000 | 2,710 |
| 2005-04-19 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2005-04-18 | 535 | 549 | 520 | 549 | 28,000 | 2,745 |
| 2005-04-15 | 540 | 540 | 535 | 535 | 3,000 | 2,675 |
| 2005-04-14 | 525 | 535 | 521 | 535 | 11,000 | 2,675 |
| 2005-04-13 | 540 | 540 | 525 | 525 | 3,000 | 2,625 |
| 2005-04-12 | 554 | 554 | 547 | 547 | 2,000 | 2,735 |
| 2005-04-11 | 560 | 560 | 554 | 554 | 2,000 | 2,770 |
| 2005-04-08 | 555 | 560 | 555 | 560 | 12,000 | 2,800 |
| 2005-04-07 | 530 | 555 | 530 | 555 | 4,000 | 2,775 |
| 2005-04-06 | 523 | 530 | 522 | 523 | 7,000 | 2,615 |
| 2005-04-05 | 521 | 521 | 520 | 520 | 5,000 | 2,600 |
| 2005-04-04 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2005-04-01 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2005-03-29 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2005-03-28 | 548 | 548 | 545 | 545 | 3,000 | 2,725 |
| 2005-03-25 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 2005-03-24 | 559 | 559 | 555 | 555 | 4,000 | 2,775 |
| 2005-03-23 | 551 | 559 | 550 | 559 | 5,000 | 2,795 |
| 2005-03-22 | 545 | 550 | 543 | 550 | 23,000 | 2,750 |
| 2005-03-18 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 2005-03-17 | 544 | 544 | 543 | 543 | 9,000 | 2,715 |
| 2005-03-16 | 542 | 542 | 542 | 542 | 5,000 | 2,710 |
| 2005-03-15 | 542 | 542 | 542 | 542 | 6,000 | 2,710 |
| 2005-03-14 | 541 | 542 | 540 | 540 | 101,000 | 2,700 |
| 2005-03-11 | 540 | 540 | 536 | 540 | 3,000 | 2,700 |
| 2005-03-10 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2005-03-09 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2005-03-08 | 540 | 540 | 535 | 535 | 5,000 | 2,675 |
| 2005-03-07 | 543 | 543 | 542 | 542 | 8,000 | 2,710 |
| 2005-03-04 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 2005-03-02 | 541 | 542 | 540 | 540 | 13,000 | 2,700 |
| 2005-03-01 | 550 | 550 | 540 | 540 | 5,000 | 2,700 |
| 2005-02-25 | 542 | 542 | 540 | 542 | 11,000 | 2,710 |
| 2005-02-24 | 540 | 545 | 540 | 541 | 15,000 | 2,705 |
| 2005-02-23 | 540 | 543 | 531 | 540 | 18,000 | 2,700 |
| 2005-02-22 | 540 | 545 | 540 | 545 | 6,000 | 2,725 |
| 2005-02-21 | 541 | 541 | 540 | 540 | 9,000 | 2,700 |
| 2005-02-18 | 531 | 531 | 530 | 530 | 3,000 | 2,650 |
| 2005-02-17 | 539 | 539 | 531 | 531 | 2,000 | 2,655 |
| 2005-02-16 | 533 | 540 | 533 | 540 | 6,000 | 2,700 |
| 2005-02-15 | 540 | 540 | 530 | 530 | 8,000 | 2,650 |
| 2005-02-14 | 530 | 533 | 530 | 530 | 4,000 | 2,650 |
| 2005-02-10 | 530 | 530 | 525 | 529 | 4,000 | 2,645 |
| 2005-02-09 | 525 | 525 | 525 | 525 | 6,000 | 2,625 |
| 2005-02-08 | 521 | 521 | 520 | 521 | 8,000 | 2,605 |
| 2005-02-07 | 525 | 525 | 520 | 520 | 5,000 | 2,600 |
| 2005-02-03 | 520 | 520 | 518 | 520 | 7,000 | 2,600 |
| 2005-02-02 | 518 | 518 | 518 | 518 | 2,000 | 2,590 |
| 2005-02-01 | 510 | 518 | 510 | 518 | 5,000 | 2,590 |
| 2005-01-31 | 519 | 520 | 510 | 510 | 11,000 | 2,550 |
| 2005-01-28 | 519 | 520 | 511 | 519 | 5,000 | 2,595 |
| 2005-01-27 | 515 | 519 | 515 | 519 | 5,000 | 2,595 |
| 2005-01-26 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 2005-01-25 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 2005-01-24 | 505 | 510 | 500 | 510 | 9,000 | 2,550 |
| 2005-01-21 | 511 | 515 | 510 | 515 | 8,000 | 2,575 |
| 2005-01-20 | 520 | 520 | 510 | 510 | 6,000 | 2,550 |
| 2005-01-18 | 520 | 520 | 511 | 520 | 3,000 | 2,600 |
| 2005-01-17 | 501 | 528 | 500 | 519 | 16,000 | 2,595 |
| 2005-01-14 | 501 | 501 | 500 | 500 | 3,000 | 2,500 |
| 2005-01-13 | 540 | 540 | 486 | 500 | 5,000 | 2,500 |
| 2005-01-12 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2005-01-11 | 480 | 485 | 480 | 480 | 11,000 | 2,400 |
| 2005-01-07 | 475 | 480 | 475 | 480 | 12,000 | 2,400 |
| 2005-01-06 | 465 | 480 | 465 | 480 | 7,000 | 2,400 |
| 2005-01-05 | 460 | 465 | 460 | 465 | 3,000 | 2,325 |
| 2005-01-04 | 461 | 470 | 461 | 470 | 8,000 | 2,350 |
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