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