6142 富士精工(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-12-27 | 173 | 173 | 169 | 169 | 11,000 | 845 |
| 2012-12-26 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2012-12-25 | 173 | 173 | 172 | 172 | 3,000 | 860 |
| 2012-12-21 | 167 | 179 | 167 | 172 | 20,000 | 860 |
| 2012-12-20 | 168 | 168 | 163 | 163 | 7,000 | 815 |
| 2012-12-19 | 161 | 165 | 161 | 165 | 8,000 | 825 |
| 2012-12-18 | 161 | 161 | 158 | 159 | 15,000 | 795 |
| 2012-12-17 | 159 | 164 | 159 | 164 | 2,000 | 820 |
| 2012-12-14 | 159 | 164 | 154 | 154 | 24,000 | 770 |
| 2012-12-13 | 157 | 157 | 156 | 156 | 12,000 | 780 |
| 2012-12-12 | 160 | 160 | 157 | 157 | 8,000 | 785 |
| 2012-12-10 | 164 | 164 | 164 | 164 | 9,000 | 820 |
| 2012-12-06 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2012-12-05 | 156 | 158 | 156 | 158 | 2,000 | 790 |
| 2012-12-03 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2012-11-30 | 158 | 158 | 155 | 155 | 3,000 | 775 |
| 2012-11-28 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2012-11-26 | 157 | 157 | 155 | 155 | 4,000 | 775 |
| 2012-11-22 | 155 | 155 | 155 | 155 | 12,000 | 775 |
| 2012-11-21 | 155 | 155 | 155 | 155 | 13,000 | 775 |
| 2012-11-20 | 165 | 165 | 155 | 157 | 17,000 | 785 |
| 2012-11-19 | 160 | 165 | 160 | 165 | 3,000 | 825 |
| 2012-11-16 | 158 | 158 | 157 | 157 | 2,000 | 785 |
| 2012-11-15 | 160 | 160 | 160 | 160 | 16,000 | 800 |
| 2012-11-13 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2012-11-12 | 151 | 152 | 150 | 150 | 5,000 | 750 |
| 2012-11-09 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2012-11-06 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2012-10-30 | 154 | 154 | 154 | 154 | 9,000 | 770 |
| 2012-10-25 | 151 | 155 | 151 | 155 | 11,000 | 775 |
| 2012-10-24 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2012-10-22 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 2012-10-19 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2012-10-18 | 161 | 161 | 157 | 157 | 13,000 | 785 |
| 2012-10-17 | 157 | 157 | 153 | 154 | 14,000 | 770 |
| 2012-10-16 | 160 | 160 | 157 | 157 | 2,000 | 785 |
| 2012-10-15 | 162 | 162 | 160 | 160 | 10,000 | 800 |
| 2012-10-12 | 159 | 165 | 159 | 165 | 5,000 | 825 |
| 2012-10-11 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-10-10 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-10-09 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-09-28 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-09-26 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2012-09-25 | 153 | 155 | 153 | 155 | 3,000 | 775 |
| 2012-09-24 | 158 | 158 | 158 | 158 | 4,000 | 790 |
| 2012-09-21 | 160 | 160 | 158 | 158 | 2,000 | 790 |
| 2012-09-20 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2012-09-19 | 166 | 166 | 160 | 160 | 7,000 | 800 |
| 2012-09-14 | 164 | 164 | 164 | 164 | 6,000 | 820 |
| 2012-09-13 | 162 | 163 | 161 | 163 | 4,000 | 815 |
| 2012-09-10 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2012-09-07 | 157 | 157 | 156 | 156 | 3,000 | 780 |
| 2012-09-06 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2012-09-05 | 165 | 165 | 163 | 163 | 4,000 | 815 |
| 2012-09-04 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2012-09-03 | 168 | 168 | 168 | 168 | 4,000 | 840 |
| 2012-08-29 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2012-08-23 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2012-08-22 | 177 | 177 | 177 | 177 | 5,000 | 885 |
| 2012-08-20 | 178 | 179 | 178 | 179 | 7,000 | 895 |
| 2012-08-16 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-08-15 | 179 | 179 | 179 | 179 | 4,000 | 895 |
| 2012-08-10 | 183 | 183 | 180 | 180 | 2,000 | 900 |
| 2012-08-09 | 172 | 185 | 172 | 185 | 8,000 | 925 |
| 2012-07-31 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-07-30 | 164 | 164 | 164 | 164 | 6,000 | 820 |
| 2012-07-26 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2012-07-23 | 175 | 175 | 170 | 170 | 4,000 | 850 |
| 2012-07-20 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2012-07-19 | 175 | 177 | 175 | 177 | 3,000 | 885 |
| 2012-07-18 | 174 | 174 | 171 | 171 | 4,000 | 855 |
| 2012-07-17 | 171 | 173 | 169 | 173 | 7,000 | 865 |
| 2012-07-13 | 171 | 171 | 168 | 168 | 19,000 | 840 |
| 2012-07-12 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2012-07-10 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2012-07-09 | 163 | 165 | 161 | 161 | 6,000 | 805 |
| 2012-07-02 | 159 | 160 | 156 | 160 | 9,000 | 800 |
| 2012-06-27 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2012-06-22 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2012-06-20 | 167 | 167 | 162 | 162 | 9,000 | 810 |
| 2012-06-19 | 169 | 169 | 167 | 167 | 5,000 | 835 |
| 2012-06-18 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2012-06-15 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2012-06-14 | 170 | 170 | 168 | 168 | 2,000 | 840 |
| 2012-06-08 | 167 | 169 | 167 | 169 | 17,000 | 845 |
| 2012-06-06 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2012-06-01 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2012-05-30 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2012-05-28 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2012-05-23 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2012-05-21 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2012-05-18 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-05-16 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2012-05-15 | 173 | 173 | 151 | 154 | 9,000 | 770 |
| 2012-05-14 | 163 | 165 | 163 | 165 | 3,000 | 825 |
| 2012-05-10 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2012-05-09 | 165 | 165 | 165 | 165 | 26,000 | 825 |
| 2012-05-08 | 167 | 167 | 165 | 165 | 6,000 | 825 |
| 2012-05-01 | 168 | 170 | 168 | 170 | 2,000 | 850 |
| 2012-04-25 | 171 | 171 | 170 | 170 | 3,000 | 850 |
| 2012-04-24 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2012-04-23 | 176 | 176 | 174 | 174 | 6,000 | 870 |
| 2012-04-20 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2012-04-18 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-04-17 | 170 | 170 | 165 | 165 | 4,000 | 825 |
| 2012-04-16 | 177 | 177 | 170 | 170 | 6,000 | 850 |
| 2012-04-13 | 167 | 177 | 167 | 177 | 15,000 | 885 |
| 2012-04-12 | 165 | 168 | 165 | 167 | 11,000 | 835 |
| 2012-04-11 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2012-04-10 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2012-04-09 | 163 | 163 | 163 | 163 | 14,000 | 815 |
| 2012-04-06 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2012-04-05 | 165 | 165 | 163 | 163 | 17,000 | 815 |
| 2012-04-04 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2012-04-03 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-04-02 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-03-27 | 165 | 172 | 165 | 172 | 4,000 | 860 |
| 2012-03-26 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-03-23 | 172 | 172 | 170 | 170 | 2,000 | 850 |
| 2012-03-22 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2012-03-21 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 2012-03-19 | 174 | 174 | 166 | 171 | 6,000 | 855 |
| 2012-03-16 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2012-03-15 | 177 | 177 | 175 | 175 | 9,000 | 875 |
| 2012-03-14 | 175 | 175 | 174 | 174 | 2,000 | 870 |
| 2012-03-12 | 168 | 173 | 168 | 173 | 9,000 | 865 |
| 2012-03-09 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2012-03-08 | 166 | 173 | 166 | 170 | 18,000 | 850 |
| 2012-03-07 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2012-03-06 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2012-03-05 | 170 | 171 | 170 | 170 | 17,000 | 850 |
| 2012-03-02 | 166 | 169 | 166 | 169 | 3,000 | 845 |
| 2012-03-01 | 175 | 175 | 170 | 170 | 2,000 | 850 |
| 2012-02-29 | 177 | 177 | 175 | 175 | 5,000 | 875 |
| 2012-02-28 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2012-02-24 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2012-02-23 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2012-02-22 | 180 | 180 | 173 | 173 | 8,000 | 865 |
| 2012-02-20 | 180 | 193 | 180 | 190 | 21,000 | 950 |
| 2012-02-17 | 179 | 180 | 171 | 180 | 41,000 | 900 |
| 2012-02-16 | 176 | 179 | 176 | 176 | 16,000 | 880 |
| 2012-02-15 | 176 | 176 | 176 | 176 | 6,000 | 880 |
| 2012-02-14 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2012-02-13 | 167 | 170 | 164 | 170 | 6,000 | 850 |
| 2012-02-10 | 171 | 177 | 171 | 177 | 14,000 | 885 |
| 2012-02-09 | 161 | 176 | 161 | 170 | 15,000 | 850 |
| 2012-02-08 | 166 | 167 | 166 | 166 | 6,000 | 830 |
| 2012-02-07 | 165 | 165 | 160 | 164 | 5,000 | 820 |
| 2012-02-06 | 158 | 165 | 158 | 161 | 28,000 | 805 |
| 2012-02-03 | 155 | 156 | 155 | 155 | 7,000 | 775 |
| 2012-02-02 | 151 | 151 | 151 | 151 | 10,000 | 755 |
| 2012-02-01 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2012-01-27 | 150 | 151 | 150 | 151 | 4,000 | 755 |
| 2012-01-26 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2012-01-25 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2012-01-23 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2012-01-20 | 153 | 153 | 152 | 152 | 6,000 | 760 |
| 2012-01-19 | 148 | 149 | 148 | 149 | 3,000 | 745 |
| 2012-01-18 | 146 | 150 | 146 | 147 | 19,000 | 735 |
| 2012-01-17 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2012-01-16 | 144 | 145 | 140 | 141 | 15,000 | 705 |
| 2012-01-13 | 134 | 134 | 134 | 134 | 5,000 | 670 |
| 2012-01-12 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2012-01-11 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2012-01-10 | 134 | 134 | 128 | 128 | 10,000 | 640 |
| 2012-01-05 | 134 | 135 | 134 | 135 | 5,000 | 675 |
| 2012-01-04 | 130 | 130 | 129 | 129 | 8,000 | 645 |
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