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
2009-12-301501501501503,000750
2009-12-291501501491492,000745
2009-12-281481491481494,000745
2009-12-251501501471473,000735
2009-12-241471501461508,000750
2009-12-221461481461469,000730
2009-12-2115415414614610,000730
2009-12-181441441441441,000720
2009-12-171461461451457,000725
2009-12-161461461451454,000725
2009-12-151541541481486,000740
2009-12-141491491491493,000745
2009-12-1114915014515013,000750
2009-12-1015215215015031,000750
2009-12-091611611571606,000800
2009-12-0816216215916011,000800
2009-12-0715916015915911,000795
2009-12-041581591581599,000795
2009-12-0316216315816139,000805
2009-11-301661671661673,000835
2009-11-261631631621622,000810
2009-11-251621621621622,000810
2009-11-201721721721725,000860
2009-11-181701701701703,000850
2009-11-171721721701705,000850
2009-11-131801801751756,000875
2009-11-121701701701701,000850
2009-11-111711711711711,000855
2009-11-101731731721722,000860
2009-11-091721721721723,000860
2009-11-051721721721721,000860
2009-10-301871881871882,000940
2009-10-261881881861864,000930
2009-10-212032032032031,0001,015
2009-10-202062062062064,0001,030
2009-10-191941941911912,000955
2009-10-151931931931935,000965
2009-10-141891941891918,000955
2009-10-081851851851851,000925
2009-10-071811811811811,000905
2009-09-241961961961964,000980
2009-09-151921921921924,000960
2009-09-141901901871876,000935
2009-09-101851851851851,000925
2009-09-091951951901906,000950
2009-09-031992001992002,0001,000
2009-09-011981981981981,000990
2009-08-311971971971973,000985
2009-08-262072122072122,0001,060
2009-08-242152152052052,0001,025
2009-08-202182182182183,0001,090
2009-08-192022062022064,0001,030
2009-08-182002012002015,0001,005
2009-08-172112112102104,0001,050
2009-08-142142142132139,0001,065
2009-08-132112132112133,0001,065
2009-08-122102102102108,0001,050
2009-08-1120621119621112,0001,055
2009-08-102062062062061,0001,030
2009-08-072062072062064,0001,030
2009-08-0620520620520616,0001,030
2009-08-052072072052056,0001,025
2009-08-042052052052052,0001,025
2009-08-032002002002004,0001,000
2009-07-312002002002006,0001,000
2009-07-302002002002001,0001,000
2009-07-2919920919920016,0001,000
2009-07-281961991961996,000995
2009-07-271961961961963,000980
2009-07-241961961961961,000980
2009-07-231921921921921,000960
2009-07-2219119118819111,000955
2009-07-211921921921925,000960
2009-07-171811821811822,000910
2009-07-161801841801844,000920
2009-07-151831831831835,000915
2009-07-1418218317318326,000915
2009-07-131831831831831,000915
2009-07-101911911841846,000920
2009-07-091831831831834,000915
2009-07-081921921921921,000960
2009-07-071951951951951,000975
2009-07-031991991991991,000995
2009-07-012012011952006,0001,000
2009-06-302182182052054,0001,025
2009-06-291912211912214,0001,105
2009-06-261901901901905,000950
2009-06-222142142042044,0001,020
2009-06-162012062012045,0001,020
2009-06-152162162162165,0001,080
2009-06-122082082082081,0001,040
2009-06-112092092092091,0001,045
2009-06-1019820519820522,0001,025
2009-06-091861901861902,000950
2009-06-0818119018118616,000930
2009-06-0518118118118110,000905
2009-06-041771801771798,000895
2009-06-031831831801804,000900
2009-06-021821831811816,000905
2009-06-011801801801801,000900
2009-05-2917717717017523,000875
2009-05-2819119116816813,000840
2009-05-251961961961961,000980
2009-05-2219519919419914,000995
2009-05-211951951941947,000970
2009-05-2019919919219520,000975
2009-05-191891901891906,000950
2009-05-181891891891891,000945
2009-05-151901901891899,000945
2009-05-131871891871899,000945
2009-05-1218618718318625,000930
2009-05-1117918517918512,000925
2009-05-081791791781786,000890
2009-05-0717418017417926,000895
2009-04-301681681681681,000840
2009-04-281681681681681,000840
2009-04-271681711681716,000855
2009-04-2416616716516624,000830
2009-04-2316816816616621,000830
2009-04-2216816816816811,000840
2009-04-2116816816616811,000840
2009-04-2017417416716836,000840
2009-04-1716817716716962,000845
2009-04-1617017016816811,000840
2009-04-1517017016817013,000850
2009-04-1416717516717513,000875
2009-04-1316716716616727,000835
2009-04-101671671671676,000835
2009-04-0916716816616729,000835
2009-04-0816516716516611,000830
2009-04-0716816816716712,000835
2009-04-0616517016516919,000845
2009-04-0316617016617010,000850
2009-04-0216616816516510,000825
2009-04-0117017016317013,000850
2009-03-311721721701702,000850
2009-03-301731731731733,000865
2009-03-271721821721824,000910
2009-03-2617017116916916,000845
2009-03-2517117117017011,000850
2009-03-2318118116917015,000850
2009-03-1917717717017114,000855
2009-03-171771771751768,000880
2009-03-161851851751756,000875
2009-03-131931931931936,000965
2009-03-121851851851851,000925
2009-03-091701851701857,000925
2009-03-061801801801802,000900
2009-03-041801801701707,000850
2009-03-0317918617918110,000905
2009-03-022052051881888,000940
2009-02-271951951951952,000975
2009-02-241951951951953,000975
2009-02-231951951951951,000975
2009-02-2022122119419415,000970
2009-02-1920720720720711,0001,035
2009-02-181962101962109,0001,050
2009-02-1619519519519513,000975
2009-02-1320020019519517,000975
2009-02-1219019519019114,000955
2009-02-1019519518118614,000930
2009-02-0919519519519514,000975
2009-02-061941941941944,000970
2009-02-0519419519419417,000970
2009-02-0419419419419411,000970
2009-02-021901941901949,000970
2009-01-2919419419319412,000970
2009-01-2818719318719322,000965
2009-01-2719219619219615,000980
2009-01-2620020019019122,000955
2009-01-232082082002008,0001,000
2009-01-2221321320720810,0001,040
2009-01-212122132122138,0001,065
2009-01-2022022021221215,0001,060
2009-01-192192192192195,0001,095
2009-01-1623023021521910,0001,095
2009-01-1523523523023016,0001,150
2009-01-1421021320821030,0001,050
2009-01-1321821821621611,0001,080
2009-01-0923223221821812,0001,090
2009-01-082352362352368,0001,180
2009-01-0723924223824211,0001,210
2009-01-062442442432433,0001,215

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