6142 富士精工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2008-12-26 | 246 | 247 | 246 | 246 | 12,000 | 1,230 |
| 2008-12-25 | 242 | 246 | 242 | 246 | 3,000 | 1,230 |
| 2008-12-24 | 242 | 247 | 242 | 247 | 12,000 | 1,235 |
| 2008-12-22 | 250 | 250 | 249 | 249 | 4,000 | 1,245 |
| 2008-12-19 | 260 | 260 | 250 | 250 | 5,000 | 1,250 |
| 2008-12-17 | 261 | 265 | 261 | 265 | 2,000 | 1,325 |
| 2008-12-16 | 262 | 270 | 262 | 270 | 7,000 | 1,350 |
| 2008-12-15 | 278 | 278 | 271 | 271 | 5,000 | 1,355 |
| 2008-12-12 | 258 | 262 | 257 | 262 | 4,000 | 1,310 |
| 2008-12-11 | 254 | 263 | 254 | 263 | 18,000 | 1,315 |
| 2008-12-10 | 285 | 285 | 250 | 269 | 35,000 | 1,345 |
| 2008-12-09 | 265 | 265 | 261 | 261 | 5,000 | 1,305 |
| 2008-12-05 | 260 | 269 | 260 | 269 | 7,000 | 1,345 |
| 2008-12-04 | 264 | 274 | 264 | 270 | 3,000 | 1,350 |
| 2008-12-02 | 281 | 281 | 260 | 280 | 4,000 | 1,400 |
| 2008-11-27 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2008-11-21 | 284 | 285 | 284 | 285 | 8,000 | 1,425 |
| 2008-11-20 | 285 | 285 | 284 | 284 | 10,000 | 1,420 |
| 2008-11-19 | 270 | 285 | 270 | 285 | 3,000 | 1,425 |
| 2008-11-18 | 280 | 281 | 280 | 281 | 5,000 | 1,405 |
| 2008-11-14 | 278 | 279 | 276 | 279 | 30,000 | 1,395 |
| 2008-11-13 | 280 | 280 | 280 | 280 | 12,000 | 1,400 |
| 2008-11-12 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 2008-11-11 | 271 | 281 | 271 | 280 | 11,000 | 1,400 |
| 2008-11-10 | 245 | 280 | 245 | 276 | 26,000 | 1,380 |
| 2008-11-07 | 268 | 268 | 250 | 250 | 4,000 | 1,250 |
| 2008-11-06 | 279 | 279 | 278 | 278 | 3,000 | 1,390 |
| 2008-11-05 | 279 | 283 | 279 | 283 | 5,000 | 1,415 |
| 2008-11-04 | 280 | 280 | 279 | 279 | 5,000 | 1,395 |
| 2008-10-30 | 255 | 281 | 255 | 281 | 12,000 | 1,405 |
| 2008-10-29 | 259 | 260 | 259 | 260 | 5,000 | 1,300 |
| 2008-10-24 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-10-23 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2008-10-22 | 254 | 285 | 254 | 260 | 11,000 | 1,300 |
| 2008-10-21 | 254 | 254 | 254 | 254 | 3,000 | 1,270 |
| 2008-10-20 | 255 | 259 | 251 | 259 | 9,000 | 1,295 |
| 2008-10-17 | 253 | 253 | 251 | 251 | 4,000 | 1,255 |
| 2008-10-16 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
| 2008-10-15 | 259 | 260 | 259 | 260 | 8,000 | 1,300 |
| 2008-10-14 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2008-10-09 | 278 | 278 | 269 | 269 | 3,000 | 1,345 |
| 2008-10-03 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2008-10-02 | 281 | 291 | 281 | 291 | 3,000 | 1,455 |
| 2008-09-30 | 270 | 280 | 270 | 280 | 3,000 | 1,400 |
| 2008-09-26 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-09-24 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2008-09-22 | 293 | 293 | 293 | 293 | 3,000 | 1,465 |
| 2008-09-18 | 266 | 266 | 264 | 264 | 4,000 | 1,320 |
| 2008-09-16 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2008-09-12 | 289 | 289 | 274 | 279 | 9,000 | 1,395 |
| 2008-09-11 | 276 | 280 | 276 | 280 | 5,000 | 1,400 |
| 2008-09-10 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2008-09-09 | 266 | 266 | 266 | 266 | 3,000 | 1,330 |
| 2008-09-08 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2008-09-05 | 282 | 282 | 262 | 262 | 10,000 | 1,310 |
| 2008-09-04 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-09-03 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-09-01 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2008-08-29 | 300 | 301 | 300 | 301 | 28,000 | 1,505 |
| 2008-08-22 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2008-08-20 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2008-08-19 | 308 | 308 | 307 | 307 | 3,000 | 1,535 |
| 2008-08-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-08-15 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2008-08-14 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-08-13 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2008-08-12 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 2008-08-08 | 306 | 306 | 305 | 305 | 5,000 | 1,525 |
| 2008-08-07 | 307 | 307 | 306 | 306 | 13,000 | 1,530 |
| 2008-08-06 | 307 | 307 | 306 | 306 | 6,000 | 1,530 |
| 2008-08-05 | 307 | 307 | 307 | 307 | 5,000 | 1,535 |
| 2008-08-04 | 305 | 315 | 305 | 315 | 3,000 | 1,575 |
| 2008-08-01 | 319 | 319 | 304 | 304 | 12,000 | 1,520 |
| 2008-07-31 | 319 | 319 | 319 | 319 | 4,000 | 1,595 |
| 2008-07-30 | 324 | 324 | 320 | 320 | 7,000 | 1,600 |
| 2008-07-29 | 312 | 319 | 312 | 319 | 3,000 | 1,595 |
| 2008-07-28 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
| 2008-07-25 | 309 | 309 | 309 | 309 | 6,000 | 1,545 |
| 2008-07-24 | 309 | 309 | 309 | 309 | 5,000 | 1,545 |
| 2008-07-23 | 309 | 309 | 309 | 309 | 5,000 | 1,545 |
| 2008-07-22 | 314 | 314 | 309 | 309 | 6,000 | 1,545 |
| 2008-07-18 | 305 | 310 | 305 | 309 | 3,000 | 1,545 |
| 2008-07-17 | 299 | 301 | 299 | 299 | 10,000 | 1,495 |
| 2008-07-16 | 303 | 303 | 300 | 300 | 3,000 | 1,500 |
| 2008-07-15 | 310 | 310 | 298 | 305 | 23,000 | 1,525 |
| 2008-07-11 | 310 | 310 | 303 | 310 | 12,000 | 1,550 |
| 2008-07-10 | 308 | 310 | 303 | 310 | 5,000 | 1,550 |
| 2008-07-09 | 318 | 318 | 301 | 314 | 94,000 | 1,570 |
| 2008-07-08 | 320 | 333 | 320 | 333 | 213,000 | 1,665 |
| 2008-07-07 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2008-07-04 | 319 | 319 | 319 | 319 | 4,000 | 1,595 |
| 2008-07-02 | 331 | 331 | 319 | 319 | 7,000 | 1,595 |
| 2008-06-30 | 333 | 333 | 325 | 331 | 12,000 | 1,655 |
| 2008-06-27 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2008-06-26 | 337 | 338 | 337 | 337 | 7,000 | 1,685 |
| 2008-06-25 | 338 | 338 | 337 | 337 | 13,000 | 1,685 |
| 2008-06-24 | 336 | 344 | 331 | 344 | 22,000 | 1,720 |
| 2008-06-23 | 342 | 342 | 340 | 341 | 35,000 | 1,705 |
| 2008-06-20 | 368 | 368 | 359 | 359 | 4,000 | 1,795 |
| 2008-06-19 | 370 | 370 | 359 | 359 | 8,000 | 1,795 |
| 2008-06-18 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2008-06-17 | 371 | 371 | 370 | 370 | 2,000 | 1,850 |
| 2008-06-16 | 373 | 373 | 373 | 373 | 15,000 | 1,865 |
| 2008-06-13 | 382 | 382 | 373 | 373 | 4,000 | 1,865 |
| 2008-06-11 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2008-06-10 | 370 | 370 | 345 | 345 | 32,000 | 1,725 |
| 2008-06-09 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2008-06-06 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-06-05 | 361 | 361 | 360 | 360 | 13,000 | 1,800 |
| 2008-06-04 | 365 | 365 | 360 | 360 | 10,000 | 1,800 |
| 2008-06-03 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2008-05-30 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2008-05-29 | 371 | 371 | 371 | 371 | 8,000 | 1,855 |
| 2008-05-27 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2008-05-23 | 368 | 368 | 368 | 368 | 3,000 | 1,840 |
| 2008-05-22 | 368 | 368 | 368 | 368 | 4,000 | 1,840 |
| 2008-05-21 | 370 | 370 | 368 | 368 | 5,000 | 1,840 |
| 2008-05-20 | 374 | 374 | 370 | 371 | 9,000 | 1,855 |
| 2008-05-19 | 373 | 373 | 371 | 371 | 4,000 | 1,855 |
| 2008-05-16 | 375 | 375 | 371 | 371 | 5,000 | 1,855 |
| 2008-05-15 | 374 | 375 | 374 | 375 | 8,000 | 1,875 |
| 2008-05-14 | 371 | 371 | 371 | 371 | 11,000 | 1,855 |
| 2008-05-13 | 371 | 371 | 371 | 371 | 6,000 | 1,855 |
| 2008-05-12 | 376 | 376 | 371 | 371 | 5,000 | 1,855 |
| 2008-05-09 | 385 | 385 | 376 | 376 | 3,000 | 1,880 |
| 2008-05-08 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-05-07 | 389 | 389 | 385 | 385 | 6,000 | 1,925 |
| 2008-04-30 | 387 | 389 | 387 | 389 | 7,000 | 1,945 |
| 2008-04-28 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2008-04-24 | 381 | 381 | 381 | 381 | 3,000 | 1,905 |
| 2008-04-23 | 389 | 389 | 381 | 381 | 5,000 | 1,905 |
| 2008-04-21 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 2008-04-18 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2008-04-17 | 380 | 380 | 375 | 380 | 6,000 | 1,900 |
| 2008-04-16 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2008-04-15 | 379 | 379 | 379 | 379 | 4,000 | 1,895 |
| 2008-04-14 | 347 | 347 | 346 | 346 | 2,000 | 1,730 |
| 2008-04-11 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2008-04-10 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2008-04-09 | 342 | 344 | 342 | 343 | 5,000 | 1,715 |
| 2008-04-08 | 351 | 351 | 343 | 343 | 16,000 | 1,715 |
| 2008-04-07 | 346 | 346 | 346 | 346 | 3,000 | 1,730 |
| 2008-04-04 | 360 | 360 | 360 | 360 | 11,000 | 1,800 |
| 2008-04-03 | 360 | 360 | 360 | 360 | 11,000 | 1,800 |
| 2008-04-02 | 360 | 360 | 360 | 360 | 13,000 | 1,800 |
| 2008-03-31 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-03-28 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-03-27 | 380 | 380 | 370 | 375 | 7,000 | 1,875 |
| 2008-03-26 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2008-03-25 | 390 | 390 | 380 | 380 | 3,000 | 1,900 |
| 2008-03-24 | 390 | 390 | 385 | 390 | 3,000 | 1,950 |
| 2008-03-21 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2008-03-19 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2008-03-18 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2008-03-17 | 390 | 390 | 390 | 390 | 11,000 | 1,950 |
| 2008-03-14 | 434 | 434 | 434 | 434 | 2,000 | 2,170 |
| 2008-03-13 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2008-03-11 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2008-03-10 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 2008-02-28 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2008-02-27 | 444 | 444 | 444 | 444 | 2,000 | 2,220 |
| 2008-02-22 | 430 | 439 | 421 | 439 | 5,000 | 2,195 |
| 2008-02-21 | 415 | 430 | 415 | 430 | 3,000 | 2,150 |
| 2008-02-20 | 419 | 419 | 410 | 410 | 4,000 | 2,050 |
| 2008-02-19 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2008-02-18 | 400 | 410 | 400 | 410 | 21,000 | 2,050 |
| 2008-02-15 | 400 | 405 | 400 | 405 | 13,000 | 2,025 |
| 2008-02-14 | 396 | 405 | 396 | 400 | 6,000 | 2,000 |
| 2008-02-13 | 391 | 399 | 391 | 396 | 4,000 | 1,980 |
| 2008-02-12 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2008-02-08 | 400 | 405 | 400 | 405 | 2,000 | 2,025 |
| 2008-02-05 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2008-02-04 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2008-02-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-01-31 | 400 | 410 | 400 | 410 | 11,000 | 2,050 |
| 2008-01-30 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2008-01-29 | 395 | 400 | 395 | 400 | 3,000 | 2,000 |
| 2008-01-28 | 390 | 390 | 383 | 383 | 8,000 | 1,915 |
| 2008-01-25 | 414 | 420 | 400 | 400 | 19,000 | 2,000 |
| 2008-01-24 | 414 | 419 | 414 | 415 | 5,000 | 2,075 |
| 2008-01-23 | 430 | 430 | 429 | 429 | 2,000 | 2,145 |
| 2008-01-22 | 431 | 431 | 430 | 430 | 2,000 | 2,150 |
| 2008-01-21 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2008-01-18 | 451 | 451 | 450 | 450 | 4,000 | 2,250 |
| 2008-01-17 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-01-16 | 460 | 460 | 452 | 452 | 2,000 | 2,260 |
| 2008-01-15 | 498 | 498 | 498 | 498 | 2,000 | 2,490 |
| 2008-01-11 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-01-09 | 480 | 480 | 450 | 450 | 4,000 | 2,250 |
| 2008-01-04 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
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
