6142 富士精工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	128	128	127	128	7,000	640
2010-12-29	126	126	126	126	3,000	630
2010-12-28	128	129	127	127	6,000	635
2010-12-27	132	132	121	128	35,000	640
2010-12-24	135	135	132	132	14,000	660
2010-12-22	135	135	135	135	2,000	675
2010-12-21	134	134	132	133	11,000	665
2010-12-20	135	135	134	134	18,000	670
2010-12-17	137	137	135	135	4,000	675
2010-12-16	136	136	136	136	2,000	680
2010-12-15	137	139	137	139	6,000	695
2010-12-14	133	133	132	133	3,000	665
2010-12-13	132	133	132	133	6,000	665
2010-12-10	136	136	131	131	15,000	655
2010-12-09	130	132	129	132	5,000	660
2010-12-08	130	132	129	132	8,000	660
2010-12-07	128	130	128	128	4,000	640
2010-12-03	127	127	127	127	4,000	635
2010-12-02	128	128	128	128	1,000	640
2010-12-01	127	129	126	127	13,000	635
2010-11-30	129	129	127	127	5,000	635
2010-11-29	129	129	127	128	29,000	640
2010-11-26	130	131	128	128	10,000	640
2010-11-25	130	130	129	130	12,000	650
2010-11-22	130	130	130	130	6,000	650
2010-11-19	130	130	129	129	2,000	645
2010-11-18	130	130	130	130	1,000	650
2010-11-17	127	130	127	130	5,000	650
2010-11-16	130	130	130	130	1,000	650
2010-11-15	133	133	133	133	6,000	665
2010-11-12	130	130	130	130	4,000	650
2010-11-11	125	128	124	128	16,000	640
2010-11-10	123	124	123	124	2,000	620
2010-11-09	125	125	124	124	49,000	620
2010-11-08	126	126	125	125	6,000	625
2010-11-05	125	125	124	124	10,000	620
2010-11-04	125	125	125	125	6,000	625
2010-11-01	125	125	125	125	6,000	625
2010-10-29	125	125	125	125	2,000	625
2010-10-28	126	128	126	128	3,000	640
2010-10-27	131	131	130	130	2,000	650
2010-10-20	134	134	134	134	5,000	670
2010-10-19	135	135	131	133	5,000	665
2010-10-18	135	135	135	135	1,000	675
2010-10-15	139	139	135	135	6,000	675
2010-10-14	131	134	131	134	2,000	670
2010-10-05	128	139	128	134	10,000	670
2010-10-01	132	132	132	132	1,000	660
2010-09-29	132	132	132	132	1,000	660
2010-09-28	129	129	129	129	1,000	645
2010-09-27	129	129	129	129	1,000	645
2010-09-24	128	132	128	132	3,000	660
2010-09-22	130	130	130	130	3,000	650
2010-09-21	140	140	120	130	24,000	650
2010-09-17	135	135	135	135	2,000	675
2010-09-16	131	131	131	131	4,000	655
2010-09-15	135	135	135	135	6,000	675
2010-09-14	130	133	130	133	4,000	665
2010-09-13	130	134	130	134	7,000	670
2010-09-08	130	130	130	130	1,000	650
2010-09-06	137	137	137	137	3,000	685
2010-09-02	128	129	127	128	11,000	640
2010-08-31	132	132	127	132	21,000	660
2010-08-30	130	132	128	132	18,000	660
2010-08-24	135	135	135	135	1,000	675
2010-08-23	135	138	130	138	24,000	690
2010-08-20	150	150	135	140	40,000	700
2010-08-19	147	147	144	147	3,000	735
2010-08-17	147	147	147	147	5,000	735
2010-08-16	145	145	145	145	1,000	725
2010-08-13	145	145	145	145	7,000	725
2010-08-12	145	145	145	145	1,000	725
2010-08-11	147	147	141	141	7,000	705
2010-08-09	150	150	150	150	1,000	750
2010-08-06	145	147	145	147	2,000	735
2010-08-05	150	150	150	150	1,000	750
2010-08-04	146	146	145	145	3,000	725
2010-08-03	147	147	147	147	1,000	735
2010-08-02	147	147	145	146	5,000	730
2010-07-29	148	148	147	147	4,000	735
2010-07-28	147	147	147	147	1,000	735
2010-07-26	150	150	150	150	1,000	750
2010-07-23	150	150	145	150	13,000	750
2010-07-22	148	151	148	151	4,000	755
2010-07-21	147	147	147	147	1,000	735
2010-07-20	152	152	152	152	5,000	760
2010-07-16	152	152	148	148	2,000	740
2010-07-15	152	152	152	152	5,000	760
2010-07-14	150	150	150	150	1,000	750
2010-07-13	151	151	151	151	4,000	755
2010-07-12	153	154	144	151	12,000	755
2010-07-08	151	151	150	150	4,000	750
2010-07-07	149	150	149	150	6,000	750
2010-07-06	151	151	150	150	5,000	750
2010-07-05	155	155	151	151	6,000	755
2010-07-02	158	159	158	159	2,000	795
2010-07-01	160	160	155	155	5,000	775
2010-06-30	156	156	156	156	1,000	780
2010-06-29	155	156	155	156	3,000	780
2010-06-25	162	162	160	160	3,000	800
2010-06-24	161	161	161	161	2,000	805
2010-06-21	170	170	170	170	5,000	850
2010-06-17	160	160	160	160	2,000	800
2010-06-15	160	160	160	160	5,000	800
2010-06-14	158	158	158	158	1,000	790
2010-06-10	158	158	158	158	10,000	790
2010-06-09	154	154	154	154	1,000	770
2010-06-08	152	154	152	154	3,000	770
2010-06-07	153	153	151	153	4,000	765
2010-06-04	154	155	154	155	3,000	775
2010-06-03	154	154	154	154	8,000	770
2010-06-02	154	154	154	154	1,000	770
2010-06-01	153	155	153	155	5,000	775
2010-05-31	155	155	155	155	4,000	775
2010-05-28	155	160	155	155	32,000	775
2010-05-27	155	155	155	155	1,000	775
2010-05-26	162	162	162	162	1,000	810
2010-05-25	161	162	158	162	4,000	810
2010-05-24	166	166	166	166	2,000	830
2010-05-21	167	167	167	167	3,000	835
2010-05-20	174	174	167	168	17,000	840
2010-05-19	171	171	170	170	4,000	850
2010-05-18	174	174	174	174	1,000	870
2010-05-17	175	175	175	175	1,000	875
2010-05-14	180	180	180	180	5,000	900
2010-05-11	180	180	180	180	2,000	900
2010-05-10	180	180	180	180	5,000	900
2010-05-06	181	181	181	181	2,000	905
2010-04-28	184	184	181	183	4,000	915
2010-04-26	185	185	185	185	1,000	925
2010-04-23	176	180	176	180	6,000	900
2010-04-22	180	180	180	180	1,000	900
2010-04-21	180	180	180	180	5,000	900
2010-04-20	193	193	184	184	5,000	920
2010-04-16	185	185	184	184	2,000	920
2010-04-15	182	185	182	185	18,000	925
2010-04-14	180	183	177	177	14,000	885
2010-04-13	176	180	176	180	12,000	900
2010-04-12	179	180	179	180	7,000	900
2010-04-08	175	180	175	180	22,000	900
2010-04-07	177	179	177	179	2,000	895
2010-04-06	176	183	176	182	21,000	910
2010-04-05	170	175	170	175	9,000	875
2010-04-02	165	165	165	165	1,000	825
2010-04-01	162	164	162	162	6,000	810
2010-03-31	162	165	162	164	8,000	820
2010-03-30	160	160	160	160	10,000	800
2010-03-29	155	155	155	155	2,000	775
2010-03-26	160	160	160	160	1,000	800
2010-03-25	161	161	160	160	7,000	800
2010-03-24	159	159	159	159	1,000	795
2010-03-23	160	160	159	159	6,000	795
2010-03-19	159	159	158	158	3,000	790
2010-03-18	159	164	159	159	6,000	795
2010-03-17	159	159	159	159	3,000	795
2010-03-16	162	162	162	162	1,000	810
2010-03-15	166	170	165	165	6,000	825
2010-03-12	166	166	166	166	1,000	830
2010-03-10	156	162	156	162	3,000	810
2010-03-09	156	156	156	156	2,000	780
2010-03-03	152	160	152	160	7,000	800
2010-03-01	165	165	156	156	5,000	780
2010-02-24	155	155	155	155	2,000	775
2010-02-23	156	156	155	155	9,000	775
2010-02-22	156	157	156	157	6,000	785
2010-02-19	156	156	155	155	7,000	775
2010-02-18	158	158	155	155	9,000	775
2010-02-17	160	160	160	160	2,000	800
2010-02-15	164	164	164	164	4,000	820
2010-02-12	156	164	156	164	3,000	820
2010-02-10	157	160	155	155	15,000	775
2010-02-09	156	156	155	155	4,000	775
2010-02-05	155	155	155	155	2,000	775
2010-02-04	159	159	159	159	5,000	795
2010-02-02	159	159	159	159	5,000	795
2010-01-28	159	159	159	159	1,000	795
2010-01-27	154	154	154	154	2,000	770
2010-01-26	152	152	152	152	3,000	760
2010-01-25	152	152	152	152	1,000	760
2010-01-22	153	153	153	153	2,000	765
2010-01-20	157	157	154	154	6,000	770
2010-01-18	157	157	157	157	1,000	785
2010-01-15	153	154	153	153	21,000	765
2010-01-14	150	151	150	151	6,000	755
2010-01-13	149	150	148	150	6,000	750
2010-01-12	148	148	148	148	5,000	740
2010-01-08	152	152	152	152	2,000	760
2010-01-07	147	147	147	147	2,000	735
2010-01-06	151	151	151	151	2,000	755
2010-01-05	149	151	149	151	5,000	755
2010-01-04	150	150	150	150	6,000	750

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