6142 富士精工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 520 | 520 | 500 | 500 | 5,000 | 2,500 |
| 2007-12-26 | 498 | 500 | 498 | 500 | 24,000 | 2,500 |
| 2007-12-25 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2007-12-20 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-12-19 | 500 | 500 | 500 | 500 | 13,000 | 2,500 |
| 2007-12-18 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2007-12-14 | 500 | 500 | 500 | 500 | 16,000 | 2,500 |
| 2007-12-13 | 521 | 521 | 500 | 500 | 13,000 | 2,500 |
| 2007-12-12 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 2007-12-11 | 501 | 503 | 501 | 502 | 8,000 | 2,510 |
| 2007-12-10 | 577 | 577 | 577 | 577 | 11,000 | 2,885 |
| 2007-12-07 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2007-12-05 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2007-12-04 | 490 | 500 | 490 | 500 | 10,000 | 2,500 |
| 2007-11-28 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2007-11-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-11-22 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-11-21 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2007-11-20 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 2007-11-16 | 500 | 500 | 500 | 500 | 11,000 | 2,500 |
| 2007-11-15 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2007-11-13 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 2007-11-09 | 505 | 505 | 500 | 500 | 4,000 | 2,500 |
| 2007-11-08 | 500 | 510 | 500 | 510 | 7,000 | 2,550 |
| 2007-11-06 | 513 | 513 | 509 | 510 | 3,000 | 2,550 |
| 2007-11-05 | 505 | 512 | 505 | 512 | 3,000 | 2,560 |
| 2007-11-02 | 502 | 505 | 500 | 505 | 3,000 | 2,525 |
| 2007-11-01 | 502 | 502 | 502 | 502 | 2,000 | 2,510 |
| 2007-10-31 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-10-26 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-10-24 | 520 | 520 | 515 | 515 | 6,000 | 2,575 |
| 2007-10-23 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-10-22 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2007-10-19 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 2007-10-18 | 530 | 530 | 525 | 525 | 2,000 | 2,625 |
| 2007-10-17 | 529 | 529 | 526 | 526 | 2,000 | 2,630 |
| 2007-10-16 | 531 | 531 | 530 | 530 | 2,000 | 2,650 |
| 2007-10-15 | 559 | 559 | 559 | 559 | 2,000 | 2,795 |
| 2007-10-12 | 540 | 540 | 531 | 531 | 5,000 | 2,655 |
| 2007-10-11 | 549 | 551 | 530 | 549 | 30,000 | 2,745 |
| 2007-10-10 | 552 | 552 | 550 | 550 | 5,000 | 2,750 |
| 2007-10-09 | 561 | 561 | 550 | 550 | 11,000 | 2,750 |
| 2007-10-05 | 550 | 550 | 550 | 550 | 11,000 | 2,750 |
| 2007-10-04 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 2007-10-03 | 511 | 550 | 511 | 550 | 13,000 | 2,750 |
| 2007-10-02 | 550 | 560 | 541 | 541 | 5,000 | 2,705 |
| 2007-10-01 | 550 | 565 | 550 | 560 | 14,000 | 2,800 |
| 2007-09-28 | 555 | 560 | 555 | 560 | 17,000 | 2,800 |
| 2007-09-27 | 555 | 560 | 555 | 555 | 22,000 | 2,775 |
| 2007-09-26 | 555 | 555 | 555 | 555 | 8,000 | 2,775 |
| 2007-09-21 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2007-09-20 | 575 | 575 | 551 | 555 | 5,000 | 2,775 |
| 2007-09-19 | 579 | 579 | 579 | 579 | 2,000 | 2,895 |
| 2007-09-18 | 579 | 579 | 579 | 579 | 2,000 | 2,895 |
| 2007-09-13 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2007-09-12 | 556 | 556 | 555 | 555 | 3,000 | 2,775 |
| 2007-09-11 | 575 | 575 | 575 | 575 | 29,000 | 2,875 |
| 2007-09-10 | 530 | 570 | 530 | 570 | 3,000 | 2,850 |
| 2007-09-07 | 571 | 575 | 570 | 575 | 9,000 | 2,875 |
| 2007-09-06 | 534 | 565 | 534 | 565 | 6,000 | 2,825 |
| 2007-09-04 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2007-09-03 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2007-08-31 | 581 | 581 | 580 | 580 | 6,000 | 2,900 |
| 2007-08-30 | 580 | 581 | 580 | 581 | 13,000 | 2,905 |
| 2007-08-28 | 575 | 581 | 575 | 581 | 43,000 | 2,905 |
| 2007-08-27 | 579 | 581 | 570 | 580 | 15,000 | 2,900 |
| 2007-08-23 | 580 | 581 | 579 | 580 | 28,000 | 2,900 |
| 2007-08-21 | 569 | 575 | 569 | 575 | 9,000 | 2,875 |
| 2007-08-20 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-08-17 | 570 | 571 | 565 | 565 | 16,000 | 2,825 |
| 2007-08-16 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2007-08-14 | 580 | 581 | 580 | 580 | 10,000 | 2,900 |
| 2007-08-13 | 583 | 583 | 583 | 583 | 5,000 | 2,915 |
| 2007-08-10 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2007-08-09 | 570 | 570 | 570 | 570 | 6,000 | 2,850 |
| 2007-08-08 | 575 | 575 | 570 | 570 | 7,000 | 2,850 |
| 2007-08-07 | 588 | 588 | 568 | 568 | 6,000 | 2,840 |
| 2007-08-06 | 606 | 606 | 590 | 590 | 7,000 | 2,950 |
| 2007-08-03 | 614 | 614 | 614 | 614 | 1,000 | 3,070 |
| 2007-08-02 | 616 | 616 | 610 | 616 | 8,000 | 3,080 |
| 2007-07-31 | 616 | 616 | 616 | 616 | 3,000 | 3,080 |
| 2007-07-27 | 620 | 620 | 618 | 618 | 3,000 | 3,090 |
| 2007-07-26 | 640 | 640 | 600 | 630 | 10,000 | 3,150 |
| 2007-07-25 | 637 | 640 | 637 | 640 | 18,000 | 3,200 |
| 2007-07-24 | 640 | 640 | 640 | 640 | 19,000 | 3,200 |
| 2007-07-23 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2007-07-20 | 633 | 640 | 633 | 640 | 21,000 | 3,200 |
| 2007-07-19 | 640 | 640 | 640 | 640 | 26,000 | 3,200 |
| 2007-07-18 | 640 | 640 | 638 | 640 | 16,000 | 3,200 |
| 2007-07-17 | 630 | 640 | 629 | 640 | 27,000 | 3,200 |
| 2007-07-13 | 641 | 641 | 631 | 640 | 10,000 | 3,200 |
| 2007-07-12 | 640 | 643 | 640 | 640 | 12,000 | 3,200 |
| 2007-07-11 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
| 2007-07-10 | 640 | 641 | 640 | 641 | 7,000 | 3,205 |
| 2007-07-09 | 640 | 640 | 630 | 640 | 4,000 | 3,200 |
| 2007-07-06 | 650 | 651 | 640 | 640 | 9,000 | 3,200 |
| 2007-07-05 | 652 | 663 | 652 | 660 | 16,000 | 3,300 |
| 2007-07-04 | 660 | 660 | 650 | 650 | 5,000 | 3,250 |
| 2007-07-03 | 644 | 657 | 644 | 646 | 16,000 | 3,230 |
| 2007-07-02 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 2007-06-29 | 625 | 628 | 625 | 625 | 14,000 | 3,125 |
| 2007-06-28 | 625 | 625 | 625 | 625 | 10,000 | 3,125 |
| 2007-06-27 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2007-06-26 | 625 | 625 | 615 | 615 | 5,000 | 3,075 |
| 2007-06-25 | 612 | 620 | 612 | 620 | 18,000 | 3,100 |
| 2007-06-22 | 610 | 615 | 610 | 615 | 3,000 | 3,075 |
| 2007-06-21 | 609 | 613 | 609 | 610 | 9,000 | 3,050 |
| 2007-06-20 | 611 | 611 | 600 | 609 | 21,000 | 3,045 |
| 2007-06-19 | 605 | 609 | 605 | 609 | 4,000 | 3,045 |
| 2007-06-18 | 610 | 617 | 605 | 605 | 5,000 | 3,025 |
| 2007-06-15 | 605 | 605 | 601 | 605 | 8,000 | 3,025 |
| 2007-06-13 | 587 | 600 | 587 | 600 | 4,000 | 3,000 |
| 2007-06-12 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 2007-06-11 | 587 | 590 | 585 | 585 | 3,000 | 2,925 |
| 2007-06-08 | 619 | 619 | 585 | 587 | 13,000 | 2,935 |
| 2007-06-06 | 586 | 600 | 586 | 600 | 8,000 | 3,000 |
| 2007-06-05 | 585 | 595 | 585 | 585 | 7,000 | 2,925 |
| 2007-06-04 | 591 | 591 | 585 | 585 | 10,000 | 2,925 |
| 2007-06-01 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2007-05-31 | 595 | 600 | 595 | 600 | 7,000 | 3,000 |
| 2007-05-30 | 600 | 600 | 591 | 595 | 7,000 | 2,975 |
| 2007-05-29 | 586 | 600 | 586 | 600 | 7,000 | 3,000 |
| 2007-05-28 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2007-05-25 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2007-05-24 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 2007-05-23 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 2007-05-22 | 590 | 591 | 590 | 590 | 11,000 | 2,950 |
| 2007-05-21 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 2007-05-18 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2007-05-17 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2007-05-15 | 620 | 620 | 590 | 590 | 3,000 | 2,950 |
| 2007-05-14 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2007-05-11 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2007-05-10 | 611 | 611 | 610 | 610 | 5,000 | 3,050 |
| 2007-05-09 | 610 | 610 | 610 | 610 | 8,000 | 3,050 |
| 2007-05-08 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2007-05-07 | 609 | 619 | 609 | 618 | 4,000 | 3,090 |
| 2007-05-02 | 599 | 607 | 591 | 607 | 3,000 | 3,035 |
| 2007-05-01 | 581 | 590 | 581 | 590 | 6,000 | 2,950 |
| 2007-04-27 | 582 | 582 | 580 | 580 | 8,000 | 2,900 |
| 2007-04-26 | 581 | 590 | 580 | 581 | 48,000 | 2,905 |
| 2007-04-25 | 580 | 580 | 580 | 580 | 21,000 | 2,900 |
| 2007-04-24 | 574 | 584 | 574 | 576 | 48,000 | 2,880 |
| 2007-04-23 | 571 | 574 | 571 | 574 | 26,000 | 2,870 |
| 2007-04-20 | 571 | 574 | 571 | 571 | 30,000 | 2,855 |
| 2007-04-19 | 573 | 574 | 570 | 570 | 16,000 | 2,850 |
| 2007-04-18 | 574 | 574 | 573 | 573 | 15,000 | 2,865 |
| 2007-04-17 | 575 | 577 | 574 | 574 | 14,000 | 2,870 |
| 2007-04-16 | 577 | 590 | 570 | 575 | 33,000 | 2,875 |
| 2007-04-13 | 580 | 581 | 575 | 578 | 33,000 | 2,890 |
| 2007-04-11 | 580 | 580 | 575 | 580 | 51,000 | 2,900 |
| 2007-04-10 | 570 | 581 | 570 | 580 | 75,000 | 2,900 |
| 2007-04-06 | 580 | 582 | 580 | 580 | 18,000 | 2,900 |
| 2007-04-05 | 580 | 580 | 580 | 580 | 10,000 | 2,900 |
| 2007-04-04 | 580 | 585 | 580 | 580 | 69,000 | 2,900 |
| 2007-04-03 | 579 | 580 | 575 | 580 | 29,000 | 2,900 |
| 2007-04-02 | 580 | 580 | 579 | 580 | 21,000 | 2,900 |
| 2007-03-30 | 580 | 583 | 575 | 580 | 78,000 | 2,900 |
| 2007-03-29 | 550 | 580 | 550 | 580 | 10,000 | 2,900 |
| 2007-03-28 | 570 | 574 | 570 | 574 | 5,000 | 2,870 |
| 2007-03-27 | 573 | 573 | 573 | 573 | 2,000 | 2,865 |
| 2007-03-26 | 579 | 580 | 574 | 580 | 17,000 | 2,900 |
| 2007-03-22 | 585 | 587 | 585 | 585 | 19,000 | 2,925 |
| 2007-03-20 | 583 | 585 | 583 | 585 | 15,000 | 2,925 |
| 2007-03-19 | 583 | 585 | 571 | 571 | 9,000 | 2,855 |
| 2007-03-16 | 583 | 588 | 580 | 585 | 21,000 | 2,925 |
| 2007-03-15 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2007-03-14 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2007-03-13 | 566 | 572 | 566 | 572 | 3,000 | 2,860 |
| 2007-03-12 | 572 | 572 | 571 | 571 | 5,000 | 2,855 |
| 2007-03-09 | 572 | 572 | 570 | 572 | 5,000 | 2,860 |
| 2007-03-08 | 572 | 572 | 571 | 571 | 3,000 | 2,855 |
| 2007-03-07 | 572 | 572 | 572 | 572 | 2,000 | 2,860 |
| 2007-03-06 | 550 | 566 | 550 | 566 | 7,000 | 2,830 |
| 2007-03-05 | 566 | 566 | 560 | 566 | 3,000 | 2,830 |
| 2007-03-02 | 556 | 583 | 555 | 583 | 12,000 | 2,915 |
| 2007-03-01 | 576 | 576 | 576 | 576 | 2,000 | 2,880 |
| 2007-02-28 | 569 | 575 | 545 | 575 | 13,000 | 2,875 |
| 2007-02-27 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-02-26 | 600 | 610 | 598 | 610 | 24,000 | 3,050 |
| 2007-02-23 | 603 | 603 | 600 | 600 | 3,000 | 3,000 |
| 2007-02-22 | 601 | 605 | 600 | 603 | 17,000 | 3,015 |
| 2007-02-21 | 601 | 608 | 600 | 602 | 6,000 | 3,010 |
| 2007-02-20 | 609 | 610 | 609 | 610 | 14,000 | 3,050 |
| 2007-02-19 | 600 | 610 | 600 | 609 | 17,000 | 3,045 |
| 2007-02-16 | 610 | 610 | 609 | 609 | 9,000 | 3,045 |
| 2007-02-15 | 615 | 618 | 610 | 610 | 18,000 | 3,050 |
| 2007-02-14 | 609 | 615 | 609 | 615 | 5,000 | 3,075 |
| 2007-02-13 | 609 | 609 | 608 | 608 | 9,000 | 3,040 |
| 2007-02-09 | 609 | 609 | 609 | 609 | 10,000 | 3,045 |
| 2007-02-08 | 605 | 610 | 605 | 609 | 9,000 | 3,045 |
| 2007-02-07 | 609 | 609 | 609 | 609 | 7,000 | 3,045 |
| 2007-02-06 | 603 | 609 | 602 | 609 | 7,000 | 3,045 |
| 2007-02-05 | 601 | 609 | 600 | 601 | 10,000 | 3,005 |
| 2007-02-02 | 601 | 609 | 600 | 609 | 25,000 | 3,045 |
| 2007-02-01 | 600 | 601 | 600 | 601 | 6,000 | 3,005 |
| 2007-01-31 | 601 | 603 | 601 | 601 | 17,000 | 3,005 |
| 2007-01-30 | 600 | 601 | 600 | 601 | 10,000 | 3,005 |
| 2007-01-29 | 600 | 601 | 600 | 600 | 35,000 | 3,000 |
| 2007-01-26 | 600 | 605 | 600 | 601 | 13,000 | 3,005 |
| 2007-01-25 | 601 | 603 | 600 | 600 | 57,000 | 3,000 |
| 2007-01-24 | 601 | 615 | 595 | 600 | 32,000 | 3,000 |
| 2007-01-23 | 595 | 620 | 585 | 620 | 161,000 | 3,100 |
| 2007-01-22 | 659 | 659 | 645 | 645 | 15,000 | 3,225 |
| 2007-01-19 | 650 | 650 | 650 | 650 | 8,000 | 3,250 |
| 2007-01-18 | 640 | 650 | 640 | 650 | 16,000 | 3,250 |
| 2007-01-17 | 640 | 643 | 633 | 640 | 21,000 | 3,200 |
| 2007-01-16 | 640 | 650 | 640 | 640 | 13,000 | 3,200 |
| 2007-01-15 | 630 | 630 | 625 | 630 | 17,000 | 3,150 |
| 2007-01-12 | 625 | 628 | 625 | 626 | 8,000 | 3,130 |
| 2007-01-11 | 619 | 622 | 615 | 622 | 22,000 | 3,110 |
| 2007-01-10 | 618 | 619 | 617 | 617 | 14,000 | 3,085 |
| 2007-01-09 | 631 | 631 | 615 | 615 | 5,000 | 3,075 |
| 2007-01-05 | 631 | 631 | 617 | 617 | 8,000 | 3,085 |
| 2007-01-04 | 613 | 615 | 613 | 615 | 4,000 | 3,075 |
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
