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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 633 | 633 | 625 | 631 | 4,000 | 3,155 |
| 2006-12-28 | 619 | 630 | 613 | 630 | 16,000 | 3,150 |
| 2006-12-27 | 611 | 619 | 611 | 619 | 6,000 | 3,095 |
| 2006-12-26 | 620 | 620 | 609 | 609 | 16,000 | 3,045 |
| 2006-12-25 | 615 | 615 | 612 | 614 | 9,000 | 3,070 |
| 2006-12-22 | 605 | 610 | 596 | 610 | 32,000 | 3,050 |
| 2006-12-21 | 609 | 610 | 605 | 605 | 21,000 | 3,025 |
| 2006-12-20 | 607 | 607 | 600 | 603 | 44,000 | 3,015 |
| 2006-12-19 | 610 | 610 | 597 | 607 | 43,000 | 3,035 |
| 2006-12-18 | 641 | 644 | 615 | 615 | 30,000 | 3,075 |
| 2006-12-15 | 645 | 646 | 641 | 644 | 62,000 | 3,220 |
| 2006-12-14 | 636 | 643 | 636 | 640 | 13,000 | 3,200 |
| 2006-12-13 | 650 | 650 | 642 | 643 | 38,000 | 3,215 |
| 2006-12-12 | 667 | 667 | 654 | 654 | 31,000 | 3,270 |
| 2006-12-11 | 654 | 668 | 654 | 668 | 44,000 | 3,340 |
| 2006-12-08 | 639 | 670 | 639 | 652 | 68,000 | 3,260 |
| 2006-12-07 | 615 | 629 | 615 | 629 | 18,000 | 3,145 |
| 2006-12-06 | 599 | 610 | 591 | 610 | 22,000 | 3,050 |
| 2006-12-05 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2006-12-04 | 595 | 595 | 580 | 595 | 14,000 | 2,975 |
| 2006-12-01 | 605 | 605 | 580 | 599 | 9,000 | 2,995 |
| 2006-11-30 | 580 | 582 | 577 | 578 | 53,000 | 2,890 |
| 2006-11-29 | 563 | 570 | 560 | 560 | 12,000 | 2,800 |
| 2006-11-28 | 560 | 560 | 546 | 555 | 23,000 | 2,775 |
| 2006-11-27 | 555 | 565 | 550 | 565 | 7,000 | 2,825 |
| 2006-11-24 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-11-22 | 546 | 570 | 546 | 565 | 27,000 | 2,825 |
| 2006-11-21 | 569 | 569 | 555 | 556 | 17,000 | 2,780 |
| 2006-11-20 | 579 | 580 | 570 | 570 | 9,000 | 2,850 |
| 2006-11-17 | 566 | 570 | 566 | 570 | 10,000 | 2,850 |
| 2006-11-16 | 565 | 566 | 565 | 566 | 5,000 | 2,830 |
| 2006-11-15 | 565 | 570 | 560 | 566 | 18,000 | 2,830 |
| 2006-11-14 | 561 | 561 | 550 | 555 | 9,000 | 2,775 |
| 2006-11-13 | 562 | 570 | 560 | 570 | 5,000 | 2,850 |
| 2006-11-10 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2006-11-09 | 590 | 590 | 580 | 580 | 6,000 | 2,900 |
| 2006-11-08 | 595 | 600 | 595 | 600 | 5,000 | 3,000 |
| 2006-11-07 | 585 | 595 | 585 | 585 | 7,000 | 2,925 |
| 2006-11-06 | 590 | 590 | 585 | 585 | 6,000 | 2,925 |
| 2006-11-02 | 609 | 609 | 603 | 603 | 10,000 | 3,015 |
| 2006-11-01 | 605 | 605 | 600 | 600 | 18,000 | 3,000 |
| 2006-10-31 | 610 | 610 | 600 | 610 | 15,000 | 3,050 |
| 2006-10-30 | 616 | 616 | 600 | 600 | 28,000 | 3,000 |
| 2006-10-27 | 620 | 628 | 618 | 620 | 21,000 | 3,100 |
| 2006-10-26 | 591 | 620 | 590 | 620 | 15,000 | 3,100 |
| 2006-10-25 | 600 | 605 | 590 | 591 | 24,000 | 2,955 |
| 2006-10-24 | 566 | 579 | 555 | 579 | 32,000 | 2,895 |
| 2006-10-23 | 545 | 569 | 545 | 560 | 62,000 | 2,800 |
| 2006-10-20 | 541 | 546 | 540 | 543 | 20,000 | 2,715 |
| 2006-10-19 | 529 | 535 | 529 | 535 | 5,000 | 2,675 |
| 2006-10-18 | 528 | 529 | 528 | 528 | 5,000 | 2,640 |
| 2006-10-17 | 533 | 533 | 520 | 520 | 26,000 | 2,600 |
| 2006-10-16 | 511 | 519 | 510 | 519 | 44,000 | 2,595 |
| 2006-10-13 | 512 | 515 | 512 | 515 | 20,000 | 2,575 |
| 2006-10-12 | 505 | 505 | 502 | 502 | 7,000 | 2,510 |
| 2006-10-11 | 508 | 515 | 506 | 506 | 16,000 | 2,530 |
| 2006-10-10 | 510 | 519 | 505 | 508 | 24,000 | 2,540 |
| 2006-10-06 | 525 | 528 | 510 | 522 | 44,000 | 2,610 |
| 2006-10-05 | 540 | 546 | 530 | 531 | 64,000 | 2,655 |
| 2006-10-04 | 546 | 548 | 542 | 542 | 17,000 | 2,710 |
| 2006-10-03 | 536 | 540 | 531 | 540 | 88,000 | 2,700 |
| 2006-10-02 | 545 | 547 | 523 | 535 | 134,000 | 2,675 |
| 2006-09-29 | 614 | 617 | 591 | 591 | 19,000 | 2,955 |
| 2006-09-28 | 629 | 630 | 611 | 614 | 22,000 | 3,070 |
| 2006-09-27 | 606 | 620 | 602 | 620 | 17,000 | 3,100 |
| 2006-09-26 | 607 | 615 | 600 | 600 | 10,000 | 3,000 |
| 2006-09-25 | 612 | 612 | 591 | 601 | 35,000 | 3,005 |
| 2006-09-22 | 620 | 626 | 615 | 615 | 23,000 | 3,075 |
| 2006-09-21 | 636 | 650 | 620 | 625 | 46,000 | 3,125 |
| 2006-09-20 | 666 | 666 | 621 | 621 | 18,000 | 3,105 |
| 2006-09-19 | 680 | 680 | 665 | 665 | 10,000 | 3,325 |
| 2006-09-15 | 681 | 685 | 663 | 680 | 30,000 | 3,400 |
| 2006-09-14 | 720 | 720 | 695 | 695 | 4,000 | 3,475 |
| 2006-09-13 | 754 | 754 | 724 | 724 | 3,000 | 3,620 |
| 2006-09-12 | 755 | 755 | 755 | 755 | 3,000 | 3,775 |
| 2006-09-11 | 760 | 760 | 755 | 755 | 4,000 | 3,775 |
| 2006-09-08 | 755 | 760 | 750 | 760 | 7,000 | 3,800 |
| 2006-09-07 | 774 | 775 | 760 | 760 | 6,000 | 3,800 |
| 2006-09-06 | 759 | 777 | 759 | 777 | 6,000 | 3,885 |
| 2006-09-05 | 739 | 750 | 739 | 750 | 11,000 | 3,750 |
| 2006-09-04 | 735 | 749 | 735 | 749 | 5,000 | 3,745 |
| 2006-09-01 | 730 | 731 | 716 | 731 | 4,000 | 3,655 |
| 2006-08-31 | 724 | 730 | 724 | 730 | 3,000 | 3,650 |
| 2006-08-30 | 723 | 723 | 707 | 707 | 4,000 | 3,535 |
| 2006-08-29 | 734 | 734 | 729 | 729 | 4,000 | 3,645 |
| 2006-08-28 | 715 | 715 | 715 | 715 | 8,000 | 3,575 |
| 2006-08-25 | 700 | 715 | 700 | 715 | 10,000 | 3,575 |
| 2006-08-24 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2006-08-23 | 692 | 704 | 692 | 704 | 6,000 | 3,520 |
| 2006-08-22 | 699 | 700 | 691 | 700 | 12,000 | 3,500 |
| 2006-08-21 | 701 | 709 | 700 | 709 | 3,000 | 3,545 |
| 2006-08-18 | 709 | 709 | 699 | 699 | 2,000 | 3,495 |
| 2006-08-17 | 700 | 709 | 695 | 695 | 7,000 | 3,475 |
| 2006-08-16 | 690 | 690 | 677 | 690 | 6,000 | 3,450 |
| 2006-08-14 | 690 | 690 | 682 | 690 | 5,000 | 3,450 |
| 2006-08-11 | 692 | 692 | 690 | 690 | 8,000 | 3,450 |
| 2006-08-10 | 685 | 685 | 680 | 680 | 4,000 | 3,400 |
| 2006-08-08 | 698 | 698 | 695 | 695 | 3,000 | 3,475 |
| 2006-08-04 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2006-08-03 | 700 | 700 | 695 | 695 | 2,000 | 3,475 |
| 2006-08-02 | 682 | 690 | 682 | 690 | 2,000 | 3,450 |
| 2006-08-01 | 682 | 684 | 682 | 684 | 6,000 | 3,420 |
| 2006-07-31 | 700 | 700 | 650 | 660 | 11,000 | 3,300 |
| 2006-07-27 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-07-26 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2006-07-25 | 695 | 700 | 695 | 700 | 2,000 | 3,500 |
| 2006-07-21 | 680 | 700 | 680 | 700 | 18,000 | 3,500 |
| 2006-07-20 | 700 | 719 | 700 | 700 | 4,000 | 3,500 |
| 2006-07-19 | 665 | 690 | 665 | 690 | 2,000 | 3,450 |
| 2006-07-18 | 695 | 695 | 656 | 656 | 6,000 | 3,280 |
| 2006-07-14 | 695 | 695 | 680 | 695 | 6,000 | 3,475 |
| 2006-07-13 | 700 | 700 | 692 | 695 | 8,000 | 3,475 |
| 2006-07-12 | 701 | 711 | 700 | 700 | 13,000 | 3,500 |
| 2006-07-11 | 705 | 705 | 700 | 700 | 8,000 | 3,500 |
| 2006-07-10 | 725 | 735 | 720 | 724 | 16,000 | 3,620 |
| 2006-07-07 | 714 | 725 | 714 | 725 | 9,000 | 3,625 |
| 2006-07-06 | 700 | 718 | 700 | 718 | 3,000 | 3,590 |
| 2006-07-05 | 700 | 702 | 700 | 700 | 36,000 | 3,500 |
| 2006-07-04 | 702 | 719 | 695 | 700 | 52,000 | 3,500 |
| 2006-07-03 | 708 | 710 | 698 | 700 | 36,000 | 3,500 |
| 2006-06-30 | 710 | 710 | 705 | 705 | 13,000 | 3,525 |
| 2006-06-29 | 715 | 715 | 710 | 710 | 8,000 | 3,550 |
| 2006-06-28 | 721 | 721 | 715 | 715 | 7,000 | 3,575 |
| 2006-06-27 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2006-06-26 | 750 | 755 | 750 | 755 | 3,000 | 3,775 |
| 2006-06-23 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2006-06-22 | 754 | 760 | 754 | 760 | 8,000 | 3,800 |
| 2006-06-21 | 740 | 750 | 740 | 750 | 3,000 | 3,750 |
| 2006-06-20 | 789 | 789 | 770 | 770 | 8,000 | 3,850 |
| 2006-06-19 | 761 | 791 | 761 | 790 | 8,000 | 3,950 |
| 2006-06-16 | 738 | 750 | 738 | 750 | 6,000 | 3,750 |
| 2006-06-15 | 694 | 704 | 694 | 704 | 2,000 | 3,520 |
| 2006-06-14 | 670 | 684 | 670 | 684 | 5,000 | 3,420 |
| 2006-06-13 | 688 | 688 | 670 | 670 | 15,000 | 3,350 |
| 2006-06-12 | 711 | 711 | 690 | 690 | 19,000 | 3,450 |
| 2006-06-09 | 719 | 720 | 705 | 705 | 19,000 | 3,525 |
| 2006-06-08 | 725 | 725 | 709 | 709 | 13,000 | 3,545 |
| 2006-06-07 | 721 | 725 | 721 | 725 | 4,000 | 3,625 |
| 2006-06-06 | 723 | 723 | 720 | 720 | 5,000 | 3,600 |
| 2006-06-05 | 722 | 722 | 722 | 722 | 4,000 | 3,610 |
| 2006-06-02 | 718 | 718 | 711 | 718 | 11,000 | 3,590 |
| 2006-06-01 | 708 | 720 | 708 | 708 | 23,000 | 3,540 |
| 2006-05-31 | 718 | 718 | 710 | 718 | 10,000 | 3,590 |
| 2006-05-30 | 745 | 745 | 715 | 718 | 17,000 | 3,590 |
| 2006-05-29 | 761 | 770 | 745 | 750 | 42,000 | 3,750 |
| 2006-05-26 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2006-05-25 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 2006-05-24 | 788 | 800 | 788 | 788 | 17,000 | 3,940 |
| 2006-05-23 | 780 | 785 | 765 | 770 | 20,000 | 3,850 |
| 2006-05-22 | 770 | 820 | 755 | 780 | 73,000 | 3,900 |
| 2006-05-19 | 749 | 765 | 749 | 755 | 89,000 | 3,775 |
| 2006-05-18 | 761 | 765 | 738 | 761 | 52,000 | 3,805 |
| 2006-05-17 | 813 | 813 | 789 | 790 | 42,000 | 3,950 |
| 2006-05-16 | 815 | 817 | 813 | 813 | 6,000 | 4,065 |
| 2006-05-15 | 819 | 833 | 815 | 815 | 35,000 | 4,075 |
| 2006-05-12 | 845 | 845 | 815 | 821 | 16,000 | 4,105 |
| 2006-05-11 | 861 | 862 | 845 | 845 | 26,000 | 4,225 |
| 2006-05-10 | 859 | 865 | 859 | 865 | 3,000 | 4,325 |
| 2006-05-09 | 877 | 877 | 849 | 849 | 32,000 | 4,245 |
| 2006-05-08 | 897 | 897 | 874 | 875 | 18,000 | 4,375 |
| 2006-05-02 | 856 | 885 | 856 | 884 | 30,000 | 4,420 |
| 2006-05-01 | 915 | 915 | 840 | 843 | 76,000 | 4,215 |
| 2006-04-28 | 960 | 960 | 865 | 890 | 95,000 | 4,450 |
| 2006-04-27 | 960 | 965 | 960 | 965 | 20,000 | 4,825 |
| 2006-04-26 | 970 | 990 | 970 | 980 | 12,000 | 4,900 |
| 2006-04-25 | 975 | 975 | 970 | 970 | 10,000 | 4,850 |
| 2006-04-24 | 990 | 990 | 980 | 980 | 22,000 | 4,900 |
| 2006-04-21 | 990 | 992 | 970 | 990 | 20,000 | 4,950 |
| 2006-04-20 | 1,000 | 1,000 | 990 | 990 | 19,000 | 4,950 |
| 2006-04-19 | 1,040 | 1,040 | 980 | 1,010 | 37,000 | 5,050 |
| 2006-04-18 | 1,052 | 1,070 | 1,040 | 1,040 | 6,000 | 5,200 |
| 2006-04-14 | 1,099 | 1,100 | 1,070 | 1,100 | 11,000 | 5,500 |
| 2006-04-13 | 1,095 | 1,095 | 1,090 | 1,095 | 3,000 | 5,475 |
| 2006-04-12 | 1,050 | 1,080 | 1,030 | 1,080 | 46,000 | 5,400 |
| 2006-04-11 | 1,080 | 1,080 | 1,050 | 1,050 | 28,000 | 5,250 |
| 2006-04-10 | 1,100 | 1,100 | 1,099 | 1,100 | 25,000 | 5,500 |
| 2006-04-07 | 1,122 | 1,122 | 1,095 | 1,100 | 12,000 | 5,500 |
| 2006-04-06 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 5,500 |
| 2006-04-05 | 1,128 | 1,128 | 1,100 | 1,100 | 3,000 | 5,500 |
| 2006-04-04 | 1,080 | 1,125 | 1,080 | 1,120 | 24,000 | 5,600 |
| 2006-04-03 | 1,030 | 1,120 | 1,030 | 1,100 | 37,000 | 5,500 |
| 2006-03-31 | 1,100 | 1,110 | 1,100 | 1,110 | 18,000 | 5,550 |
| 2006-03-30 | 1,100 | 1,100 | 1,060 | 1,090 | 24,000 | 5,450 |
| 2006-03-29 | 980 | 1,020 | 980 | 1,020 | 23,000 | 5,100 |
| 2006-03-28 | 990 | 1,000 | 977 | 1,000 | 7,000 | 5,000 |
| 2006-03-27 | 960 | 975 | 960 | 975 | 8,000 | 4,875 |
| 2006-03-24 | 954 | 955 | 950 | 955 | 12,000 | 4,775 |
| 2006-03-23 | 950 | 950 | 946 | 950 | 15,000 | 4,750 |
| 2006-03-22 | 930 | 935 | 930 | 935 | 5,000 | 4,675 |
| 2006-03-20 | 916 | 930 | 910 | 930 | 13,000 | 4,650 |
| 2006-03-17 | 920 | 920 | 902 | 916 | 31,000 | 4,580 |
| 2006-03-16 | 974 | 974 | 960 | 960 | 22,000 | 4,800 |
| 2006-03-15 | 971 | 980 | 971 | 972 | 4,000 | 4,860 |
| 2006-03-14 | 998 | 999 | 970 | 970 | 18,000 | 4,850 |
| 2006-03-13 | 980 | 995 | 980 | 995 | 7,000 | 4,975 |
| 2006-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2006-03-09 | 970 | 1,010 | 970 | 1,000 | 74,000 | 5,000 |
| 2006-03-08 | 980 | 980 | 970 | 970 | 4,000 | 4,850 |
| 2006-03-07 | 1,020 | 1,020 | 990 | 990 | 5,000 | 4,950 |
| 2006-03-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 2006-03-03 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 5,100 |
| 2006-03-02 | 1,041 | 1,045 | 1,030 | 1,030 | 17,000 | 5,150 |
| 2006-03-01 | 1,036 | 1,040 | 1,000 | 1,030 | 17,000 | 5,150 |
| 2006-02-28 | 1,041 | 1,041 | 1,015 | 1,040 | 5,000 | 5,200 |
| 2006-02-27 | 1,027 | 1,037 | 1,027 | 1,037 | 5,000 | 5,185 |
| 2006-02-24 | 1,013 | 1,017 | 1,013 | 1,017 | 8,000 | 5,085 |
| 2006-02-23 | 988 | 1,009 | 988 | 1,009 | 8,000 | 5,045 |
| 2006-02-22 | 1,001 | 1,001 | 995 | 995 | 12,000 | 4,975 |
| 2006-02-21 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 5,050 |
| 2006-02-20 | 1,030 | 1,030 | 1,019 | 1,030 | 12,000 | 5,150 |
| 2006-02-17 | 1,030 | 1,060 | 1,030 | 1,030 | 17,000 | 5,150 |
| 2006-02-16 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 5,200 |
| 2006-02-15 | 1,021 | 1,035 | 1,020 | 1,030 | 10,000 | 5,150 |
| 2006-02-14 | 1,059 | 1,059 | 980 | 1,020 | 17,000 | 5,100 |
| 2006-02-13 | 1,072 | 1,072 | 1,050 | 1,060 | 17,000 | 5,300 |
| 2006-02-10 | 1,081 | 1,099 | 1,070 | 1,070 | 14,000 | 5,350 |
| 2006-02-09 | 1,088 | 1,110 | 1,088 | 1,099 | 23,000 | 5,495 |
| 2006-02-08 | 1,129 | 1,130 | 1,099 | 1,100 | 29,000 | 5,500 |
| 2006-02-07 | 1,102 | 1,130 | 1,102 | 1,130 | 35,000 | 5,650 |
| 2006-02-06 | 1,102 | 1,103 | 1,100 | 1,101 | 28,000 | 5,505 |
| 2006-02-03 | 1,101 | 1,102 | 1,101 | 1,101 | 4,000 | 5,505 |
| 2006-02-02 | 1,121 | 1,130 | 1,112 | 1,112 | 4,000 | 5,560 |
| 2006-02-01 | 1,101 | 1,125 | 1,101 | 1,121 | 9,000 | 5,605 |
| 2006-01-31 | 1,130 | 1,130 | 1,125 | 1,125 | 3,000 | 5,625 |
| 2006-01-30 | 1,125 | 1,140 | 1,125 | 1,130 | 8,000 | 5,650 |
| 2006-01-27 | 1,150 | 1,150 | 1,105 | 1,125 | 16,000 | 5,625 |
| 2006-01-26 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 5,700 |
| 2006-01-25 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 5,600 |
| 2006-01-24 | 1,150 | 1,150 | 1,135 | 1,140 | 12,000 | 5,700 |
| 2006-01-23 | 1,052 | 1,052 | 1,030 | 1,050 | 17,000 | 5,250 |
| 2006-01-20 | 1,119 | 1,154 | 1,050 | 1,050 | 20,000 | 5,250 |
| 2006-01-19 | 990 | 1,061 | 990 | 1,061 | 37,000 | 5,305 |
| 2006-01-18 | 1,100 | 1,100 | 940 | 1,050 | 20,000 | 5,250 |
| 2006-01-17 | 1,125 | 1,125 | 1,100 | 1,100 | 50,000 | 5,500 |
| 2006-01-16 | 1,195 | 1,195 | 1,155 | 1,155 | 31,000 | 5,775 |
| 2006-01-13 | 1,200 | 1,215 | 1,190 | 1,190 | 20,000 | 5,950 |
| 2006-01-12 | 1,197 | 1,197 | 1,165 | 1,195 | 7,000 | 5,975 |
| 2006-01-11 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 6,000 |
| 2006-01-10 | 1,219 | 1,219 | 1,200 | 1,200 | 14,000 | 6,000 |
| 2006-01-06 | 1,240 | 1,250 | 1,220 | 1,220 | 7,000 | 6,100 |
| 2006-01-05 | 1,201 | 1,220 | 1,201 | 1,220 | 6,000 | 6,100 |
| 2006-01-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
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