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