6142 富士精工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2009-12-29 | 150 | 150 | 149 | 149 | 2,000 | 745 |
| 2009-12-28 | 148 | 149 | 148 | 149 | 4,000 | 745 |
| 2009-12-25 | 150 | 150 | 147 | 147 | 3,000 | 735 |
| 2009-12-24 | 147 | 150 | 146 | 150 | 8,000 | 750 |
| 2009-12-22 | 146 | 148 | 146 | 146 | 9,000 | 730 |
| 2009-12-21 | 154 | 154 | 146 | 146 | 10,000 | 730 |
| 2009-12-18 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2009-12-17 | 146 | 146 | 145 | 145 | 7,000 | 725 |
| 2009-12-16 | 146 | 146 | 145 | 145 | 4,000 | 725 |
| 2009-12-15 | 154 | 154 | 148 | 148 | 6,000 | 740 |
| 2009-12-14 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 2009-12-11 | 149 | 150 | 145 | 150 | 13,000 | 750 |
| 2009-12-10 | 152 | 152 | 150 | 150 | 31,000 | 750 |
| 2009-12-09 | 161 | 161 | 157 | 160 | 6,000 | 800 |
| 2009-12-08 | 162 | 162 | 159 | 160 | 11,000 | 800 |
| 2009-12-07 | 159 | 160 | 159 | 159 | 11,000 | 795 |
| 2009-12-04 | 158 | 159 | 158 | 159 | 9,000 | 795 |
| 2009-12-03 | 162 | 163 | 158 | 161 | 39,000 | 805 |
| 2009-11-30 | 166 | 167 | 166 | 167 | 3,000 | 835 |
| 2009-11-26 | 163 | 163 | 162 | 162 | 2,000 | 810 |
| 2009-11-25 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2009-11-20 | 172 | 172 | 172 | 172 | 5,000 | 860 |
| 2009-11-18 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2009-11-17 | 172 | 172 | 170 | 170 | 5,000 | 850 |
| 2009-11-13 | 180 | 180 | 175 | 175 | 6,000 | 875 |
| 2009-11-12 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-11-11 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2009-11-10 | 173 | 173 | 172 | 172 | 2,000 | 860 |
| 2009-11-09 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2009-11-05 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2009-10-30 | 187 | 188 | 187 | 188 | 2,000 | 940 |
| 2009-10-26 | 188 | 188 | 186 | 186 | 4,000 | 930 |
| 2009-10-21 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2009-10-20 | 206 | 206 | 206 | 206 | 4,000 | 1,030 |
| 2009-10-19 | 194 | 194 | 191 | 191 | 2,000 | 955 |
| 2009-10-15 | 193 | 193 | 193 | 193 | 5,000 | 965 |
| 2009-10-14 | 189 | 194 | 189 | 191 | 8,000 | 955 |
| 2009-10-08 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-10-07 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2009-09-24 | 196 | 196 | 196 | 196 | 4,000 | 980 |
| 2009-09-15 | 192 | 192 | 192 | 192 | 4,000 | 960 |
| 2009-09-14 | 190 | 190 | 187 | 187 | 6,000 | 935 |
| 2009-09-10 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-09-09 | 195 | 195 | 190 | 190 | 6,000 | 950 |
| 2009-09-03 | 199 | 200 | 199 | 200 | 2,000 | 1,000 |
| 2009-09-01 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2009-08-31 | 197 | 197 | 197 | 197 | 3,000 | 985 |
| 2009-08-26 | 207 | 212 | 207 | 212 | 2,000 | 1,060 |
| 2009-08-24 | 215 | 215 | 205 | 205 | 2,000 | 1,025 |
| 2009-08-20 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2009-08-19 | 202 | 206 | 202 | 206 | 4,000 | 1,030 |
| 2009-08-18 | 200 | 201 | 200 | 201 | 5,000 | 1,005 |
| 2009-08-17 | 211 | 211 | 210 | 210 | 4,000 | 1,050 |
| 2009-08-14 | 214 | 214 | 213 | 213 | 9,000 | 1,065 |
| 2009-08-13 | 211 | 213 | 211 | 213 | 3,000 | 1,065 |
| 2009-08-12 | 210 | 210 | 210 | 210 | 8,000 | 1,050 |
| 2009-08-11 | 206 | 211 | 196 | 211 | 12,000 | 1,055 |
| 2009-08-10 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2009-08-07 | 206 | 207 | 206 | 206 | 4,000 | 1,030 |
| 2009-08-06 | 205 | 206 | 205 | 206 | 16,000 | 1,030 |
| 2009-08-05 | 207 | 207 | 205 | 205 | 6,000 | 1,025 |
| 2009-08-04 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2009-08-03 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2009-07-31 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2009-07-30 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-07-29 | 199 | 209 | 199 | 200 | 16,000 | 1,000 |
| 2009-07-28 | 196 | 199 | 196 | 199 | 6,000 | 995 |
| 2009-07-27 | 196 | 196 | 196 | 196 | 3,000 | 980 |
| 2009-07-24 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2009-07-23 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2009-07-22 | 191 | 191 | 188 | 191 | 11,000 | 955 |
| 2009-07-21 | 192 | 192 | 192 | 192 | 5,000 | 960 |
| 2009-07-17 | 181 | 182 | 181 | 182 | 2,000 | 910 |
| 2009-07-16 | 180 | 184 | 180 | 184 | 4,000 | 920 |
| 2009-07-15 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 2009-07-14 | 182 | 183 | 173 | 183 | 26,000 | 915 |
| 2009-07-13 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2009-07-10 | 191 | 191 | 184 | 184 | 6,000 | 920 |
| 2009-07-09 | 183 | 183 | 183 | 183 | 4,000 | 915 |
| 2009-07-08 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2009-07-07 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-07-03 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2009-07-01 | 201 | 201 | 195 | 200 | 6,000 | 1,000 |
| 2009-06-30 | 218 | 218 | 205 | 205 | 4,000 | 1,025 |
| 2009-06-29 | 191 | 221 | 191 | 221 | 4,000 | 1,105 |
| 2009-06-26 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2009-06-22 | 214 | 214 | 204 | 204 | 4,000 | 1,020 |
| 2009-06-16 | 201 | 206 | 201 | 204 | 5,000 | 1,020 |
| 2009-06-15 | 216 | 216 | 216 | 216 | 5,000 | 1,080 |
| 2009-06-12 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2009-06-11 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2009-06-10 | 198 | 205 | 198 | 205 | 22,000 | 1,025 |
| 2009-06-09 | 186 | 190 | 186 | 190 | 2,000 | 950 |
| 2009-06-08 | 181 | 190 | 181 | 186 | 16,000 | 930 |
| 2009-06-05 | 181 | 181 | 181 | 181 | 10,000 | 905 |
| 2009-06-04 | 177 | 180 | 177 | 179 | 8,000 | 895 |
| 2009-06-03 | 183 | 183 | 180 | 180 | 4,000 | 900 |
| 2009-06-02 | 182 | 183 | 181 | 181 | 6,000 | 905 |
| 2009-06-01 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-05-29 | 177 | 177 | 170 | 175 | 23,000 | 875 |
| 2009-05-28 | 191 | 191 | 168 | 168 | 13,000 | 840 |
| 2009-05-25 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2009-05-22 | 195 | 199 | 194 | 199 | 14,000 | 995 |
| 2009-05-21 | 195 | 195 | 194 | 194 | 7,000 | 970 |
| 2009-05-20 | 199 | 199 | 192 | 195 | 20,000 | 975 |
| 2009-05-19 | 189 | 190 | 189 | 190 | 6,000 | 950 |
| 2009-05-18 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2009-05-15 | 190 | 190 | 189 | 189 | 9,000 | 945 |
| 2009-05-13 | 187 | 189 | 187 | 189 | 9,000 | 945 |
| 2009-05-12 | 186 | 187 | 183 | 186 | 25,000 | 930 |
| 2009-05-11 | 179 | 185 | 179 | 185 | 12,000 | 925 |
| 2009-05-08 | 179 | 179 | 178 | 178 | 6,000 | 890 |
| 2009-05-07 | 174 | 180 | 174 | 179 | 26,000 | 895 |
| 2009-04-30 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2009-04-28 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2009-04-27 | 168 | 171 | 168 | 171 | 6,000 | 855 |
| 2009-04-24 | 166 | 167 | 165 | 166 | 24,000 | 830 |
| 2009-04-23 | 168 | 168 | 166 | 166 | 21,000 | 830 |
| 2009-04-22 | 168 | 168 | 168 | 168 | 11,000 | 840 |
| 2009-04-21 | 168 | 168 | 166 | 168 | 11,000 | 840 |
| 2009-04-20 | 174 | 174 | 167 | 168 | 36,000 | 840 |
| 2009-04-17 | 168 | 177 | 167 | 169 | 62,000 | 845 |
| 2009-04-16 | 170 | 170 | 168 | 168 | 11,000 | 840 |
| 2009-04-15 | 170 | 170 | 168 | 170 | 13,000 | 850 |
| 2009-04-14 | 167 | 175 | 167 | 175 | 13,000 | 875 |
| 2009-04-13 | 167 | 167 | 166 | 167 | 27,000 | 835 |
| 2009-04-10 | 167 | 167 | 167 | 167 | 6,000 | 835 |
| 2009-04-09 | 167 | 168 | 166 | 167 | 29,000 | 835 |
| 2009-04-08 | 165 | 167 | 165 | 166 | 11,000 | 830 |
| 2009-04-07 | 168 | 168 | 167 | 167 | 12,000 | 835 |
| 2009-04-06 | 165 | 170 | 165 | 169 | 19,000 | 845 |
| 2009-04-03 | 166 | 170 | 166 | 170 | 10,000 | 850 |
| 2009-04-02 | 166 | 168 | 165 | 165 | 10,000 | 825 |
| 2009-04-01 | 170 | 170 | 163 | 170 | 13,000 | 850 |
| 2009-03-31 | 172 | 172 | 170 | 170 | 2,000 | 850 |
| 2009-03-30 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2009-03-27 | 172 | 182 | 172 | 182 | 4,000 | 910 |
| 2009-03-26 | 170 | 171 | 169 | 169 | 16,000 | 845 |
| 2009-03-25 | 171 | 171 | 170 | 170 | 11,000 | 850 |
| 2009-03-23 | 181 | 181 | 169 | 170 | 15,000 | 850 |
| 2009-03-19 | 177 | 177 | 170 | 171 | 14,000 | 855 |
| 2009-03-17 | 177 | 177 | 175 | 176 | 8,000 | 880 |
| 2009-03-16 | 185 | 185 | 175 | 175 | 6,000 | 875 |
| 2009-03-13 | 193 | 193 | 193 | 193 | 6,000 | 965 |
| 2009-03-12 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-03-09 | 170 | 185 | 170 | 185 | 7,000 | 925 |
| 2009-03-06 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-03-04 | 180 | 180 | 170 | 170 | 7,000 | 850 |
| 2009-03-03 | 179 | 186 | 179 | 181 | 10,000 | 905 |
| 2009-03-02 | 205 | 205 | 188 | 188 | 8,000 | 940 |
| 2009-02-27 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2009-02-24 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2009-02-23 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-02-20 | 221 | 221 | 194 | 194 | 15,000 | 970 |
| 2009-02-19 | 207 | 207 | 207 | 207 | 11,000 | 1,035 |
| 2009-02-18 | 196 | 210 | 196 | 210 | 9,000 | 1,050 |
| 2009-02-16 | 195 | 195 | 195 | 195 | 13,000 | 975 |
| 2009-02-13 | 200 | 200 | 195 | 195 | 17,000 | 975 |
| 2009-02-12 | 190 | 195 | 190 | 191 | 14,000 | 955 |
| 2009-02-10 | 195 | 195 | 181 | 186 | 14,000 | 930 |
| 2009-02-09 | 195 | 195 | 195 | 195 | 14,000 | 975 |
| 2009-02-06 | 194 | 194 | 194 | 194 | 4,000 | 970 |
| 2009-02-05 | 194 | 195 | 194 | 194 | 17,000 | 970 |
| 2009-02-04 | 194 | 194 | 194 | 194 | 11,000 | 970 |
| 2009-02-02 | 190 | 194 | 190 | 194 | 9,000 | 970 |
| 2009-01-29 | 194 | 194 | 193 | 194 | 12,000 | 970 |
| 2009-01-28 | 187 | 193 | 187 | 193 | 22,000 | 965 |
| 2009-01-27 | 192 | 196 | 192 | 196 | 15,000 | 980 |
| 2009-01-26 | 200 | 200 | 190 | 191 | 22,000 | 955 |
| 2009-01-23 | 208 | 208 | 200 | 200 | 8,000 | 1,000 |
| 2009-01-22 | 213 | 213 | 207 | 208 | 10,000 | 1,040 |
| 2009-01-21 | 212 | 213 | 212 | 213 | 8,000 | 1,065 |
| 2009-01-20 | 220 | 220 | 212 | 212 | 15,000 | 1,060 |
| 2009-01-19 | 219 | 219 | 219 | 219 | 5,000 | 1,095 |
| 2009-01-16 | 230 | 230 | 215 | 219 | 10,000 | 1,095 |
| 2009-01-15 | 235 | 235 | 230 | 230 | 16,000 | 1,150 |
| 2009-01-14 | 210 | 213 | 208 | 210 | 30,000 | 1,050 |
| 2009-01-13 | 218 | 218 | 216 | 216 | 11,000 | 1,080 |
| 2009-01-09 | 232 | 232 | 218 | 218 | 12,000 | 1,090 |
| 2009-01-08 | 235 | 236 | 235 | 236 | 8,000 | 1,180 |
| 2009-01-07 | 239 | 242 | 238 | 242 | 11,000 | 1,210 |
| 2009-01-06 | 244 | 244 | 243 | 243 | 3,000 | 1,215 |
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