6142 富士精工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	130	130	130	130	4,000	650
2011-12-29	133	133	130	130	3,000	650
2011-12-27	133	133	133	133	4,000	665
2011-12-21	130	130	128	130	17,000	650
2011-12-20	130	130	128	128	16,000	640
2011-12-19	134	134	130	130	6,000	650
2011-12-16	134	134	133	133	6,000	665
2011-12-15	132	133	132	133	6,000	665
2011-12-14	134	134	134	134	8,000	670
2011-12-13	135	135	135	135	2,000	675
2011-12-12	131	133	126	133	5,000	665
2011-12-09	133	133	131	131	14,000	655
2011-12-08	132	132	132	132	4,000	660
2011-12-07	131	131	131	131	6,000	655
2011-12-06	133	133	131	131	4,000	655
2011-12-05	133	133	133	133	1,000	665
2011-12-02	132	132	132	132	2,000	660
2011-12-01	130	131	130	131	5,000	655
2011-11-29	130	130	127	127	5,000	635
2011-11-28	126	126	126	126	5,000	630
2011-11-21	131	131	131	131	6,000	655
2011-11-18	129	129	129	129	4,000	645
2011-11-16	129	129	128	129	4,000	645
2011-11-15	130	130	129	129	7,000	645
2011-11-11	129	129	129	129	1,000	645
2011-11-10	132	132	130	130	4,000	650
2011-11-09	135	135	135	135	2,000	675
2011-11-08	133	133	131	131	6,000	655
2011-11-07	132	132	132	132	3,000	660
2011-11-02	132	134	132	134	3,000	670
2011-11-01	134	134	133	133	5,000	665
2011-10-31	138	138	133	138	5,000	690
2011-10-28	135	135	135	135	2,000	675
2011-10-25	136	136	135	135	9,000	675
2011-10-24	138	138	138	138	2,000	690
2011-10-20	143	143	143	143	4,000	715
2011-10-19	139	139	139	139	4,000	695
2011-10-17	144	144	144	144	2,000	720
2011-10-14	144	144	144	144	10,000	720
2011-10-13	142	144	142	144	3,000	720
2011-10-12	135	142	135	142	4,000	710
2011-10-11	135	135	135	135	2,000	675
2011-10-07	135	135	135	135	10,000	675
2011-10-06	137	137	136	136	16,000	680
2011-10-05	138	138	134	134	16,000	670
2011-10-04	136	136	136	136	1,000	680
2011-09-30	142	142	139	139	2,000	695
2011-09-29	137	137	137	137	1,000	685
2011-09-28	139	139	138	139	17,000	695
2011-09-27	137	137	137	137	6,000	685
2011-09-26	136	138	136	137	3,000	685
2011-09-22	141	141	139	141	5,000	705
2011-09-21	142	142	142	142	4,000	710
2011-09-20	144	144	142	142	16,000	710
2011-09-16	145	145	144	144	8,000	720
2011-09-15	144	144	144	144	5,000	720
2011-09-14	145	145	145	145	7,000	725
2011-09-13	145	145	145	145	1,000	725
2011-09-12	145	145	144	144	4,000	720
2011-09-09	143	144	143	144	3,000	720
2011-09-08	143	143	143	143	2,000	715
2011-09-07	145	148	142	148	8,000	740
2011-09-06	145	148	145	148	2,000	740
2011-09-02	149	149	149	149	5,000	745
2011-09-01	150	150	149	149	10,000	745
2011-08-30	146	150	146	149	12,000	745
2011-08-25	145	150	145	150	7,000	750
2011-08-22	155	155	155	155	4,000	775
2011-08-19	151	151	150	150	2,000	750
2011-08-17	155	155	155	155	1,000	775
2011-08-16	150	154	150	154	8,000	770
2011-08-15	160	160	160	160	5,000	800
2011-08-12	150	150	150	150	6,000	750
2011-08-11	146	150	140	150	10,000	750
2011-08-10	150	151	150	150	6,000	750
2011-08-09	150	150	150	150	1,000	750
2011-08-04	163	163	163	163	1,000	815
2011-08-02	165	165	165	165	11,000	825
2011-08-01	162	165	162	165	4,000	825
2011-07-29	168	168	165	165	7,000	825
2011-07-28	165	165	165	165	1,000	825
2011-07-27	169	169	169	169	1,000	845
2011-07-26	171	171	171	171	5,000	855
2011-07-25	171	171	171	171	17,000	855
2011-07-22	175	175	171	171	5,000	855
2011-07-21	173	173	173	173	10,000	865
2011-07-20	179	179	178	178	10,000	890
2011-07-19	179	180	178	178	37,000	890
2011-07-15	175	175	175	175	4,000	875
2011-07-14	174	174	172	174	10,000	870
2011-07-13	174	174	174	174	5,000	870
2011-07-12	169	175	166	174	72,000	870
2011-07-11	167	169	166	166	45,000	830
2011-07-08	152	163	152	163	15,000	815
2011-07-07	149	152	149	152	4,000	760
2011-07-05	151	151	151	151	1,000	755
2011-07-04	145	154	145	154	2,000	770
2011-07-01	141	141	141	141	3,000	705
2011-06-29	141	145	141	145	8,000	725
2011-06-28	145	145	145	145	5,000	725
2011-06-27	145	145	145	145	7,000	725
2011-06-24	145	145	145	145	2,000	725
2011-06-23	141	142	141	142	2,000	710
2011-06-22	144	145	144	145	7,000	725
2011-06-20	146	146	141	141	6,000	705
2011-06-17	141	141	141	141	1,000	705
2011-06-16	143	143	143	143	2,000	715
2011-06-15	144	145	144	145	6,000	725
2011-06-14	141	141	141	141	3,000	705
2011-06-13	145	145	141	141	2,000	705
2011-06-10	147	147	147	147	10,000	735
2011-06-09	141	142	141	142	6,000	710
2011-06-08	138	140	138	140	3,000	700
2011-06-03	143	147	143	147	46,000	735
2011-06-01	138	145	138	143	25,000	715
2011-05-31	138	143	138	138	81,000	690
2011-05-30	135	138	135	137	11,000	685
2011-05-27	132	132	132	132	10,000	660
2011-05-26	130	130	129	130	11,000	650
2011-05-25	131	131	131	131	6,000	655
2011-05-20	134	134	134	134	7,000	670
2011-05-19	134	134	134	134	1,000	670
2011-05-17	135	135	135	135	1,000	675
2011-05-13	139	139	135	135	12,000	675
2011-05-10	135	137	135	137	5,000	685
2011-05-09	135	135	135	135	3,000	675
2011-05-06	136	137	136	136	16,000	680
2011-05-02	136	136	135	136	5,000	680
2011-04-28	135	135	135	135	1,000	675
2011-04-26	137	137	137	137	6,000	685
2011-04-25	137	137	137	137	11,000	685
2011-04-21	138	138	137	137	2,000	685
2011-04-20	137	137	137	137	4,000	685
2011-04-19	135	136	135	136	3,000	680
2011-04-18	140	140	140	140	2,000	700
2011-04-15	140	141	140	140	13,000	700
2011-04-14	137	141	137	141	5,000	705
2011-04-13	135	138	135	138	5,000	690
2011-04-12	135	135	135	135	1,000	675
2011-04-11	134	137	134	137	3,000	685
2011-04-08	138	138	135	138	7,000	690
2011-04-06	135	135	135	135	1,000	675
2011-04-05	139	139	135	135	13,000	675
2011-04-04	140	144	139	139	26,000	695
2011-04-01	135	140	131	139	19,000	695
2011-03-31	133	133	132	133	24,000	665
2011-03-30	133	137	130	137	14,000	685
2011-03-29	133	133	132	132	3,000	660
2011-03-28	134	140	134	140	9,000	700
2011-03-24	135	135	135	135	2,000	675
2011-03-23	132	135	132	135	4,000	675
2011-03-22	144	144	140	140	6,000	700
2011-03-18	128	138	128	129	3,000	645
2011-03-17	128	128	128	128	2,000	640
2011-03-16	128	128	128	128	2,000	640
2011-03-15	145	145	130	130	10,000	650
2011-03-14	143	143	141	141	7,000	705
2011-03-11	154	154	153	153	2,000	765
2011-03-10	156	156	154	155	5,000	775
2011-03-09	153	156	153	156	6,000	780
2011-03-08	155	155	155	155	1,000	775
2011-03-04	153	156	153	156	3,000	780
2011-03-03	158	158	158	158	4,000	790
2011-03-02	154	155	154	154	11,000	770
2011-02-28	150	154	150	154	4,000	770
2011-02-25	150	150	150	150	1,000	750
2011-02-24	149	150	147	150	6,000	750
2011-02-23	150	150	150	150	4,000	750
2011-02-22	151	151	150	150	6,000	750
2011-02-21	155	155	151	152	7,000	760
2011-02-18	156	156	156	156	3,000	780
2011-02-17	158	158	157	157	4,000	785
2011-02-16	149	153	149	153	9,000	765
2011-02-15	150	150	149	149	13,000	745
2011-02-14	150	150	149	149	7,000	745
2011-02-10	146	146	146	146	2,000	730
2011-02-09	149	150	148	148	7,000	740
2011-02-08	150	150	150	150	4,000	750
2011-02-07	148	150	148	150	2,000	750
2011-02-04	145	145	145	145	1,000	725
2011-02-03	145	145	143	144	8,000	720
2011-02-02	143	146	143	146	3,000	730
2011-02-01	142	142	141	141	8,000	705
2011-01-27	142	142	142	142	5,000	710
2011-01-25	141	141	141	141	1,000	705
2011-01-24	141	144	141	141	8,000	705
2011-01-21	144	144	139	139	12,000	695
2011-01-20	151	151	148	148	12,000	740
2011-01-19	151	151	148	148	5,000	740
2011-01-18	151	151	151	151	12,000	755
2011-01-17	150	152	149	149	5,000	745
2011-01-14	150	152	150	151	13,000	755
2011-01-13	147	147	147	147	3,000	735
2011-01-12	140	144	140	143	17,000	715
2011-01-11	137	140	137	140	5,000	700
2011-01-07	136	138	135	138	10,000	690
2011-01-06	134	135	133	135	8,000	675
2011-01-04	131	131	131	131	2,000	655

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