6142 富士精工(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2014-12-29 | 276 | 277 | 275 | 275 | 7,000 | 1,375 |
| 2014-12-26 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
| 2014-12-25 | 272 | 275 | 272 | 272 | 48,000 | 1,360 |
| 2014-12-24 | 275 | 275 | 274 | 274 | 12,000 | 1,370 |
| 2014-12-22 | 273 | 274 | 269 | 269 | 16,000 | 1,345 |
| 2014-12-19 | 273 | 273 | 267 | 267 | 12,000 | 1,335 |
| 2014-12-18 | 273 | 273 | 269 | 270 | 8,000 | 1,350 |
| 2014-12-16 | 272 | 272 | 266 | 266 | 6,000 | 1,330 |
| 2014-12-15 | 274 | 274 | 274 | 274 | 5,000 | 1,370 |
| 2014-12-12 | 273 | 275 | 272 | 272 | 5,000 | 1,360 |
| 2014-12-11 | 274 | 274 | 270 | 270 | 4,000 | 1,350 |
| 2014-12-10 | 278 | 278 | 265 | 267 | 19,000 | 1,335 |
| 2014-12-09 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2014-12-08 | 276 | 276 | 265 | 265 | 8,000 | 1,325 |
| 2014-12-05 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2014-12-04 | 275 | 275 | 269 | 274 | 17,000 | 1,370 |
| 2014-12-03 | 275 | 276 | 275 | 276 | 7,000 | 1,380 |
| 2014-12-02 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2014-12-01 | 274 | 275 | 261 | 275 | 13,000 | 1,375 |
| 2014-11-28 | 268 | 273 | 268 | 273 | 3,000 | 1,365 |
| 2014-11-27 | 272 | 273 | 270 | 273 | 7,000 | 1,365 |
| 2014-11-26 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2014-11-25 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2014-11-21 | 271 | 272 | 271 | 272 | 6,000 | 1,360 |
| 2014-11-20 | 265 | 271 | 265 | 270 | 15,000 | 1,350 |
| 2014-11-19 | 265 | 268 | 263 | 263 | 21,000 | 1,315 |
| 2014-11-18 | 260 | 264 | 257 | 264 | 14,000 | 1,320 |
| 2014-11-17 | 263 | 263 | 260 | 260 | 5,000 | 1,300 |
| 2014-11-14 | 263 | 263 | 259 | 262 | 8,000 | 1,310 |
| 2014-11-13 | 262 | 262 | 261 | 261 | 6,000 | 1,305 |
| 2014-11-12 | 264 | 264 | 257 | 260 | 23,000 | 1,300 |
| 2014-11-11 | 262 | 265 | 262 | 265 | 3,000 | 1,325 |
| 2014-11-10 | 262 | 262 | 262 | 262 | 4,000 | 1,310 |
| 2014-11-07 | 262 | 262 | 260 | 260 | 11,000 | 1,300 |
| 2014-11-06 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2014-11-05 | 265 | 265 | 261 | 261 | 3,000 | 1,305 |
| 2014-11-04 | 270 | 272 | 265 | 265 | 9,000 | 1,325 |
| 2014-10-31 | 262 | 268 | 260 | 260 | 14,000 | 1,300 |
| 2014-10-30 | 265 | 270 | 262 | 262 | 10,000 | 1,310 |
| 2014-10-28 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2014-10-27 | 271 | 271 | 268 | 269 | 17,000 | 1,345 |
| 2014-10-24 | 266 | 270 | 266 | 270 | 3,000 | 1,350 |
| 2014-10-23 | 267 | 268 | 267 | 268 | 11,000 | 1,340 |
| 2014-10-22 | 267 | 267 | 263 | 263 | 11,000 | 1,315 |
| 2014-10-21 | 267 | 267 | 265 | 265 | 8,000 | 1,325 |
| 2014-10-20 | 269 | 269 | 265 | 269 | 20,000 | 1,345 |
| 2014-10-17 | 264 | 267 | 261 | 261 | 18,000 | 1,305 |
| 2014-10-16 | 264 | 265 | 260 | 260 | 22,000 | 1,300 |
| 2014-10-15 | 259 | 273 | 259 | 265 | 35,000 | 1,325 |
| 2014-10-14 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2014-10-10 | 258 | 268 | 258 | 268 | 2,000 | 1,340 |
| 2014-10-09 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2014-10-07 | 256 | 270 | 256 | 270 | 11,000 | 1,350 |
| 2014-10-06 | 255 | 256 | 255 | 256 | 12,000 | 1,280 |
| 2014-10-03 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2014-10-02 | 255 | 261 | 253 | 253 | 30,000 | 1,265 |
| 2014-10-01 | 256 | 256 | 254 | 254 | 6,000 | 1,270 |
| 2014-09-30 | 262 | 262 | 256 | 256 | 9,000 | 1,280 |
| 2014-09-29 | 260 | 262 | 260 | 260 | 5,000 | 1,300 |
| 2014-09-26 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2014-09-25 | 261 | 261 | 253 | 254 | 23,000 | 1,270 |
| 2014-09-24 | 256 | 256 | 255 | 255 | 5,000 | 1,275 |
| 2014-09-22 | 265 | 265 | 262 | 262 | 3,000 | 1,310 |
| 2014-09-19 | 265 | 265 | 262 | 262 | 5,000 | 1,310 |
| 2014-09-18 | 259 | 265 | 257 | 265 | 17,000 | 1,325 |
| 2014-09-17 | 262 | 265 | 258 | 258 | 14,000 | 1,290 |
| 2014-09-16 | 264 | 264 | 263 | 263 | 7,000 | 1,315 |
| 2014-09-12 | 262 | 265 | 260 | 265 | 17,000 | 1,325 |
| 2014-09-11 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2014-09-09 | 256 | 259 | 251 | 259 | 37,000 | 1,295 |
| 2014-09-08 | 257 | 257 | 256 | 256 | 6,000 | 1,280 |
| 2014-09-05 | 256 | 256 | 252 | 253 | 14,000 | 1,265 |
| 2014-09-04 | 256 | 256 | 254 | 254 | 11,000 | 1,270 |
| 2014-09-03 | 256 | 256 | 255 | 255 | 9,000 | 1,275 |
| 2014-09-02 | 255 | 256 | 253 | 256 | 25,000 | 1,280 |
| 2014-09-01 | 256 | 256 | 254 | 255 | 10,000 | 1,275 |
| 2014-08-29 | 255 | 255 | 254 | 254 | 5,000 | 1,270 |
| 2014-08-28 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2014-08-27 | 254 | 259 | 254 | 256 | 9,000 | 1,280 |
| 2014-08-26 | 256 | 258 | 255 | 255 | 12,000 | 1,275 |
| 2014-08-25 | 256 | 256 | 256 | 256 | 11,000 | 1,280 |
| 2014-08-21 | 256 | 256 | 254 | 254 | 9,000 | 1,270 |
| 2014-08-20 | 256 | 257 | 256 | 256 | 9,000 | 1,280 |
| 2014-08-19 | 256 | 256 | 255 | 256 | 22,000 | 1,280 |
| 2014-08-18 | 256 | 257 | 256 | 256 | 5,000 | 1,280 |
| 2014-08-15 | 257 | 261 | 256 | 261 | 10,000 | 1,305 |
| 2014-08-14 | 258 | 258 | 256 | 257 | 6,000 | 1,285 |
| 2014-08-13 | 256 | 256 | 256 | 256 | 7,000 | 1,280 |
| 2014-08-12 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2014-08-11 | 256 | 258 | 256 | 256 | 5,000 | 1,280 |
| 2014-08-08 | 256 | 256 | 255 | 255 | 5,000 | 1,275 |
| 2014-08-07 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2014-08-06 | 259 | 259 | 253 | 256 | 8,000 | 1,280 |
| 2014-08-05 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2014-08-04 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2014-08-01 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2014-07-31 | 264 | 264 | 262 | 262 | 7,000 | 1,310 |
| 2014-07-30 | 260 | 264 | 260 | 264 | 4,000 | 1,320 |
| 2014-07-29 | 264 | 265 | 259 | 263 | 6,000 | 1,315 |
| 2014-07-28 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2014-07-25 | 257 | 263 | 257 | 263 | 4,000 | 1,315 |
| 2014-07-24 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2014-07-23 | 258 | 264 | 258 | 262 | 9,000 | 1,310 |
| 2014-07-22 | 254 | 258 | 254 | 258 | 11,000 | 1,290 |
| 2014-07-18 | 253 | 253 | 251 | 251 | 4,000 | 1,255 |
| 2014-07-17 | 254 | 255 | 252 | 252 | 8,000 | 1,260 |
| 2014-07-16 | 250 | 254 | 250 | 254 | 13,000 | 1,270 |
| 2014-07-15 | 252 | 255 | 250 | 250 | 37,000 | 1,250 |
| 2014-07-14 | 252 | 252 | 252 | 252 | 4,000 | 1,260 |
| 2014-07-11 | 250 | 250 | 247 | 247 | 7,000 | 1,235 |
| 2014-07-10 | 248 | 250 | 248 | 250 | 11,000 | 1,250 |
| 2014-07-09 | 248 | 248 | 248 | 248 | 9,000 | 1,240 |
| 2014-07-08 | 256 | 256 | 251 | 251 | 8,000 | 1,255 |
| 2014-07-07 | 253 | 259 | 253 | 255 | 15,000 | 1,275 |
| 2014-07-04 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2014-07-03 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2014-07-02 | 249 | 252 | 249 | 252 | 7,000 | 1,260 |
| 2014-07-01 | 242 | 249 | 242 | 249 | 9,000 | 1,245 |
| 2014-06-30 | 244 | 244 | 243 | 243 | 6,000 | 1,215 |
| 2014-06-27 | 246 | 249 | 245 | 249 | 10,000 | 1,245 |
| 2014-06-26 | 250 | 250 | 249 | 250 | 6,000 | 1,250 |
| 2014-06-25 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 2014-06-24 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2014-06-23 | 250 | 251 | 247 | 251 | 10,000 | 1,255 |
| 2014-06-20 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2014-06-19 | 246 | 249 | 246 | 249 | 4,000 | 1,245 |
| 2014-06-18 | 248 | 248 | 248 | 248 | 7,000 | 1,240 |
| 2014-06-17 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2014-06-16 | 248 | 248 | 245 | 248 | 5,000 | 1,240 |
| 2014-06-13 | 249 | 249 | 247 | 248 | 15,000 | 1,240 |
| 2014-06-12 | 245 | 248 | 245 | 248 | 3,000 | 1,240 |
| 2014-06-11 | 247 | 248 | 247 | 247 | 6,000 | 1,235 |
| 2014-06-10 | 247 | 247 | 243 | 243 | 19,000 | 1,215 |
| 2014-06-09 | 240 | 245 | 240 | 244 | 14,000 | 1,220 |
| 2014-06-06 | 241 | 244 | 237 | 237 | 12,000 | 1,185 |
| 2014-06-05 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2014-06-04 | 237 | 242 | 237 | 242 | 15,000 | 1,210 |
| 2014-06-03 | 235 | 236 | 235 | 236 | 5,000 | 1,180 |
| 2014-06-02 | 230 | 234 | 226 | 234 | 13,000 | 1,170 |
| 2014-05-30 | 229 | 229 | 225 | 226 | 10,000 | 1,130 |
| 2014-05-29 | 225 | 225 | 224 | 224 | 2,000 | 1,120 |
| 2014-05-28 | 225 | 227 | 225 | 227 | 8,000 | 1,135 |
| 2014-05-27 | 223 | 225 | 223 | 224 | 10,000 | 1,120 |
| 2014-05-26 | 228 | 229 | 225 | 225 | 5,000 | 1,125 |
| 2014-05-22 | 223 | 225 | 223 | 225 | 41,000 | 1,125 |
| 2014-05-21 | 230 | 230 | 229 | 229 | 4,000 | 1,145 |
| 2014-05-20 | 232 | 232 | 232 | 232 | 4,000 | 1,160 |
| 2014-05-19 | 234 | 234 | 228 | 228 | 4,000 | 1,140 |
| 2014-05-16 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2014-05-15 | 232 | 234 | 229 | 233 | 17,000 | 1,165 |
| 2014-05-14 | 235 | 235 | 229 | 229 | 13,000 | 1,145 |
| 2014-05-13 | 230 | 235 | 230 | 235 | 5,000 | 1,175 |
| 2014-05-12 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2014-05-09 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2014-05-08 | 230 | 235 | 230 | 235 | 3,000 | 1,175 |
| 2014-05-07 | 233 | 234 | 232 | 232 | 7,000 | 1,160 |
| 2014-05-02 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2014-05-01 | 230 | 233 | 228 | 228 | 7,000 | 1,140 |
| 2014-04-30 | 236 | 236 | 228 | 233 | 16,000 | 1,165 |
| 2014-04-28 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2014-04-25 | 235 | 236 | 230 | 235 | 26,000 | 1,175 |
| 2014-04-24 | 244 | 244 | 234 | 234 | 32,000 | 1,170 |
| 2014-04-23 | 246 | 246 | 245 | 245 | 11,000 | 1,225 |
| 2014-04-22 | 247 | 250 | 247 | 250 | 3,000 | 1,250 |
| 2014-04-21 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2014-04-18 | 247 | 250 | 245 | 250 | 3,000 | 1,250 |
| 2014-04-17 | 247 | 247 | 245 | 245 | 6,000 | 1,225 |
| 2014-04-16 | 256 | 256 | 247 | 247 | 15,000 | 1,235 |
| 2014-04-15 | 256 | 256 | 250 | 250 | 4,000 | 1,250 |
| 2014-04-14 | 245 | 250 | 245 | 250 | 3,000 | 1,250 |
| 2014-04-11 | 260 | 260 | 246 | 250 | 22,000 | 1,250 |
| 2014-04-10 | 252 | 260 | 252 | 260 | 6,000 | 1,300 |
| 2014-04-09 | 260 | 260 | 258 | 258 | 7,000 | 1,290 |
| 2014-04-07 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2014-04-04 | 261 | 262 | 254 | 262 | 3,000 | 1,310 |
| 2014-04-02 | 254 | 260 | 254 | 260 | 4,000 | 1,300 |
| 2014-04-01 | 259 | 259 | 258 | 258 | 4,000 | 1,290 |
| 2014-03-31 | 250 | 252 | 250 | 252 | 4,000 | 1,260 |
| 2014-03-28 | 250 | 252 | 250 | 252 | 4,000 | 1,260 |
| 2014-03-25 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2014-03-24 | 246 | 250 | 246 | 250 | 5,000 | 1,250 |
| 2014-03-20 | 248 | 248 | 246 | 246 | 15,000 | 1,230 |
| 2014-03-19 | 246 | 253 | 246 | 248 | 6,000 | 1,240 |
| 2014-03-18 | 250 | 250 | 244 | 245 | 6,000 | 1,225 |
| 2014-03-14 | 259 | 259 | 255 | 255 | 6,000 | 1,275 |
| 2014-03-13 | 255 | 255 | 252 | 254 | 5,000 | 1,270 |
| 2014-03-12 | 259 | 259 | 256 | 256 | 7,000 | 1,280 |
| 2014-03-11 | 260 | 260 | 258 | 258 | 2,000 | 1,290 |
| 2014-03-10 | 261 | 261 | 260 | 260 | 3,000 | 1,300 |
| 2014-03-07 | 262 | 262 | 261 | 261 | 2,000 | 1,305 |
| 2014-03-06 | 265 | 265 | 261 | 261 | 4,000 | 1,305 |
| 2014-03-05 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2014-03-04 | 262 | 262 | 262 | 262 | 5,000 | 1,310 |
| 2014-02-28 | 257 | 262 | 257 | 262 | 10,000 | 1,310 |
| 2014-02-26 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2014-02-25 | 262 | 262 | 262 | 262 | 5,000 | 1,310 |
| 2014-02-24 | 266 | 266 | 261 | 261 | 7,000 | 1,305 |
| 2014-02-21 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2014-02-20 | 266 | 266 | 263 | 263 | 4,000 | 1,315 |
| 2014-02-19 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2014-02-18 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2014-02-17 | 261 | 265 | 261 | 265 | 6,000 | 1,325 |
| 2014-02-14 | 265 | 265 | 260 | 260 | 10,000 | 1,300 |
| 2014-02-13 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2014-02-12 | 272 | 272 | 265 | 265 | 3,000 | 1,325 |
| 2014-02-10 | 266 | 269 | 266 | 269 | 2,000 | 1,345 |
| 2014-02-07 | 261 | 268 | 261 | 268 | 5,000 | 1,340 |
| 2014-02-06 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2014-02-05 | 257 | 260 | 257 | 260 | 20,000 | 1,300 |
| 2014-02-04 | 249 | 254 | 245 | 254 | 17,000 | 1,270 |
| 2014-02-03 | 270 | 270 | 264 | 264 | 6,000 | 1,320 |
| 2014-01-31 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2014-01-30 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2014-01-29 | 280 | 285 | 280 | 285 | 2,000 | 1,425 |
| 2014-01-28 | 272 | 273 | 272 | 273 | 8,000 | 1,365 |
| 2014-01-27 | 285 | 285 | 267 | 267 | 10,000 | 1,335 |
| 2014-01-24 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2014-01-23 | 300 | 300 | 294 | 294 | 11,000 | 1,470 |
| 2014-01-22 | 300 | 300 | 295 | 300 | 13,000 | 1,500 |
| 2014-01-21 | 282 | 300 | 282 | 300 | 31,000 | 1,500 |
| 2014-01-20 | 290 | 291 | 280 | 280 | 21,000 | 1,400 |
| 2014-01-17 | 286 | 290 | 285 | 290 | 13,000 | 1,450 |
| 2014-01-16 | 275 | 285 | 275 | 285 | 16,000 | 1,425 |
| 2014-01-15 | 266 | 275 | 266 | 275 | 19,000 | 1,375 |
| 2014-01-14 | 266 | 266 | 262 | 264 | 13,000 | 1,320 |
| 2014-01-10 | 260 | 263 | 260 | 263 | 9,000 | 1,315 |
| 2014-01-09 | 260 | 260 | 260 | 260 | 10,000 | 1,300 |
| 2014-01-08 | 256 | 258 | 254 | 254 | 10,000 | 1,270 |
| 2014-01-07 | 254 | 254 | 253 | 253 | 2,000 | 1,265 |
| 2014-01-06 | 255 | 255 | 251 | 254 | 10,000 | 1,270 |
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