6142 富士精工(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-296336336256314,0003,155
2006-12-2861963061363016,0003,150
2006-12-276116196116196,0003,095
2006-12-2662062060960916,0003,045
2006-12-256156156126149,0003,070
2006-12-2260561059661032,0003,050
2006-12-2160961060560521,0003,025
2006-12-2060760760060344,0003,015
2006-12-1961061059760743,0003,035
2006-12-1864164461561530,0003,075
2006-12-1564564664164462,0003,220
2006-12-1463664363664013,0003,200
2006-12-1365065064264338,0003,215
2006-12-1266766765465431,0003,270
2006-12-1165466865466844,0003,340
2006-12-0863967063965268,0003,260
2006-12-0761562961562918,0003,145
2006-12-0659961059161022,0003,050
2006-12-056006006006006,0003,000
2006-12-0459559558059514,0002,975
2006-12-016056055805999,0002,995
2006-11-3058058257757853,0002,890
2006-11-2956357056056012,0002,800
2006-11-2856056054655523,0002,775
2006-11-275555655505657,0002,825
2006-11-245655655655651,0002,825
2006-11-2254657054656527,0002,825
2006-11-2156956955555617,0002,780
2006-11-205795805705709,0002,850
2006-11-1756657056657010,0002,850
2006-11-165655665655665,0002,830
2006-11-1556557056056618,0002,830
2006-11-145615615505559,0002,775
2006-11-135625705605705,0002,850
2006-11-105805805805803,0002,900
2006-11-095905905805806,0002,900
2006-11-085956005956005,0003,000
2006-11-075855955855857,0002,925
2006-11-065905905855856,0002,925
2006-11-0260960960360310,0003,015
2006-11-0160560560060018,0003,000
2006-10-3161061060061015,0003,050
2006-10-3061661660060028,0003,000
2006-10-2762062861862021,0003,100
2006-10-2659162059062015,0003,100
2006-10-2560060559059124,0002,955
2006-10-2456657955557932,0002,895
2006-10-2354556954556062,0002,800
2006-10-2054154654054320,0002,715
2006-10-195295355295355,0002,675
2006-10-185285295285285,0002,640
2006-10-1753353352052026,0002,600
2006-10-1651151951051944,0002,595
2006-10-1351251551251520,0002,575
2006-10-125055055025027,0002,510
2006-10-1150851550650616,0002,530
2006-10-1051051950550824,0002,540
2006-10-0652552851052244,0002,610
2006-10-0554054653053164,0002,655
2006-10-0454654854254217,0002,710
2006-10-0353654053154088,0002,700
2006-10-02545547523535134,0002,675
2006-09-2961461759159119,0002,955
2006-09-2862963061161422,0003,070
2006-09-2760662060262017,0003,100
2006-09-2660761560060010,0003,000
2006-09-2561261259160135,0003,005
2006-09-2262062661561523,0003,075
2006-09-2163665062062546,0003,125
2006-09-2066666662162118,0003,105
2006-09-1968068066566510,0003,325
2006-09-1568168566368030,0003,400
2006-09-147207206956954,0003,475
2006-09-137547547247243,0003,620
2006-09-127557557557553,0003,775
2006-09-117607607557554,0003,775
2006-09-087557607507607,0003,800
2006-09-077747757607606,0003,800
2006-09-067597777597776,0003,885
2006-09-0573975073975011,0003,750
2006-09-047357497357495,0003,745
2006-09-017307317167314,0003,655
2006-08-317247307247303,0003,650
2006-08-307237237077074,0003,535
2006-08-297347347297294,0003,645
2006-08-287157157157158,0003,575
2006-08-2570071570071510,0003,575
2006-08-247007007007003,0003,500
2006-08-236927046927046,0003,520
2006-08-2269970069170012,0003,500
2006-08-217017097007093,0003,545
2006-08-187097096996992,0003,495
2006-08-177007096956957,0003,475
2006-08-166906906776906,0003,450
2006-08-146906906826905,0003,450
2006-08-116926926906908,0003,450
2006-08-106856856806804,0003,400
2006-08-086986986956953,0003,475
2006-08-047097097097091,0003,545
2006-08-037007006956952,0003,475
2006-08-026826906826902,0003,450
2006-08-016826846826846,0003,420
2006-07-3170070065066011,0003,300
2006-07-277007007007001,0003,500
2006-07-267007007007004,0003,500
2006-07-256957006957002,0003,500
2006-07-2168070068070018,0003,500
2006-07-207007197007004,0003,500
2006-07-196656906656902,0003,450
2006-07-186956956566566,0003,280
2006-07-146956956806956,0003,475
2006-07-137007006926958,0003,475
2006-07-1270171170070013,0003,500
2006-07-117057057007008,0003,500
2006-07-1072573572072416,0003,620
2006-07-077147257147259,0003,625
2006-07-067007187007183,0003,590
2006-07-0570070270070036,0003,500
2006-07-0470271969570052,0003,500
2006-07-0370871069870036,0003,500
2006-06-3071071070570513,0003,525
2006-06-297157157107108,0003,550
2006-06-287217217157157,0003,575
2006-06-277357357357351,0003,675
2006-06-267507557507553,0003,775
2006-06-237507507507502,0003,750
2006-06-227547607547608,0003,800
2006-06-217407507407503,0003,750
2006-06-207897897707708,0003,850
2006-06-197617917617908,0003,950
2006-06-167387507387506,0003,750
2006-06-156947046947042,0003,520
2006-06-146706846706845,0003,420
2006-06-1368868867067015,0003,350
2006-06-1271171169069019,0003,450
2006-06-0971972070570519,0003,525
2006-06-0872572570970913,0003,545
2006-06-077217257217254,0003,625
2006-06-067237237207205,0003,600
2006-06-057227227227224,0003,610
2006-06-0271871871171811,0003,590
2006-06-0170872070870823,0003,540
2006-05-3171871871071810,0003,590
2006-05-3074574571571817,0003,590
2006-05-2976177074575042,0003,750
2006-05-267807807807803,0003,900
2006-05-257987987987981,0003,990
2006-05-2478880078878817,0003,940
2006-05-2378078576577020,0003,850
2006-05-2277082075578073,0003,900
2006-05-1974976574975589,0003,775
2006-05-1876176573876152,0003,805
2006-05-1781381378979042,0003,950
2006-05-168158178138136,0004,065
2006-05-1581983381581535,0004,075
2006-05-1284584581582116,0004,105
2006-05-1186186284584526,0004,225
2006-05-108598658598653,0004,325
2006-05-0987787784984932,0004,245
2006-05-0889789787487518,0004,375
2006-05-0285688585688430,0004,420
2006-05-0191591584084376,0004,215
2006-04-2896096086589095,0004,450
2006-04-2796096596096520,0004,825
2006-04-2697099097098012,0004,900
2006-04-2597597597097010,0004,850
2006-04-2499099098098022,0004,900
2006-04-2199099297099020,0004,950
2006-04-201,0001,00099099019,0004,950
2006-04-191,0401,0409801,01037,0005,050
2006-04-181,0521,0701,0401,0406,0005,200
2006-04-141,0991,1001,0701,10011,0005,500
2006-04-131,0951,0951,0901,0953,0005,475
2006-04-121,0501,0801,0301,08046,0005,400
2006-04-111,0801,0801,0501,05028,0005,250
2006-04-101,1001,1001,0991,10025,0005,500
2006-04-071,1221,1221,0951,10012,0005,500
2006-04-061,1201,1201,1001,1003,0005,500
2006-04-051,1281,1281,1001,1003,0005,500
2006-04-041,0801,1251,0801,12024,0005,600
2006-04-031,0301,1201,0301,10037,0005,500
2006-03-311,1001,1101,1001,11018,0005,550
2006-03-301,1001,1001,0601,09024,0005,450
2006-03-299801,0209801,02023,0005,100
2006-03-289901,0009771,0007,0005,000
2006-03-279609759609758,0004,875
2006-03-2495495595095512,0004,775
2006-03-2395095094695015,0004,750
2006-03-229309359309355,0004,675
2006-03-2091693091093013,0004,650
2006-03-1792092090291631,0004,580
2006-03-1697497496096022,0004,800
2006-03-159719809719724,0004,860
2006-03-1499899997097018,0004,850
2006-03-139809959809957,0004,975
2006-03-101,0001,0001,0001,0003,0005,000
2006-03-099701,0109701,00074,0005,000
2006-03-089809809709704,0004,850
2006-03-071,0201,0209909905,0004,950
2006-03-061,0201,0201,0201,0201,0005,100
2006-03-031,0301,0301,0201,0202,0005,100
2006-03-021,0411,0451,0301,03017,0005,150
2006-03-011,0361,0401,0001,03017,0005,150
2006-02-281,0411,0411,0151,0405,0005,200
2006-02-271,0271,0371,0271,0375,0005,185
2006-02-241,0131,0171,0131,0178,0005,085
2006-02-239881,0099881,0098,0005,045
2006-02-221,0011,00199599512,0004,975
2006-02-211,0001,0101,0001,0103,0005,050
2006-02-201,0301,0301,0191,03012,0005,150
2006-02-171,0301,0601,0301,03017,0005,150
2006-02-161,0301,0401,0301,0404,0005,200
2006-02-151,0211,0351,0201,03010,0005,150
2006-02-141,0591,0599801,02017,0005,100
2006-02-131,0721,0721,0501,06017,0005,300
2006-02-101,0811,0991,0701,07014,0005,350
2006-02-091,0881,1101,0881,09923,0005,495
2006-02-081,1291,1301,0991,10029,0005,500
2006-02-071,1021,1301,1021,13035,0005,650
2006-02-061,1021,1031,1001,10128,0005,505
2006-02-031,1011,1021,1011,1014,0005,505
2006-02-021,1211,1301,1121,1124,0005,560
2006-02-011,1011,1251,1011,1219,0005,605
2006-01-311,1301,1301,1251,1253,0005,625
2006-01-301,1251,1401,1251,1308,0005,650
2006-01-271,1501,1501,1051,12516,0005,625
2006-01-261,1401,1401,1401,1406,0005,700
2006-01-251,1401,1401,1201,1203,0005,600
2006-01-241,1501,1501,1351,14012,0005,700
2006-01-231,0521,0521,0301,05017,0005,250
2006-01-201,1191,1541,0501,05020,0005,250
2006-01-199901,0619901,06137,0005,305
2006-01-181,1001,1009401,05020,0005,250
2006-01-171,1251,1251,1001,10050,0005,500
2006-01-161,1951,1951,1551,15531,0005,775
2006-01-131,2001,2151,1901,19020,0005,950
2006-01-121,1971,1971,1651,1957,0005,975
2006-01-111,2001,2001,2001,2007,0006,000
2006-01-101,2191,2191,2001,20014,0006,000
2006-01-061,2401,2501,2201,2207,0006,100
2006-01-051,2011,2201,2011,2206,0006,100
2006-01-041,2601,2601,2601,2601,0006,300

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