6142 富士精工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 355 | 355 | 348 | 348 | 12,000 | 1,740 |
| 2015-12-29 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2015-12-28 | 345 | 350 | 341 | 350 | 8,000 | 1,750 |
| 2015-12-25 | 350 | 358 | 330 | 352 | 86,000 | 1,760 |
| 2015-12-24 | 359 | 359 | 349 | 358 | 22,000 | 1,790 |
| 2015-12-22 | 361 | 361 | 359 | 359 | 2,000 | 1,795 |
| 2015-12-21 | 363 | 363 | 358 | 358 | 5,000 | 1,790 |
| 2015-12-18 | 358 | 359 | 358 | 359 | 2,000 | 1,795 |
| 2015-12-17 | 358 | 365 | 358 | 358 | 18,000 | 1,790 |
| 2015-12-16 | 358 | 358 | 354 | 354 | 7,000 | 1,770 |
| 2015-12-15 | 367 | 367 | 356 | 356 | 20,000 | 1,780 |
| 2015-12-14 | 355 | 360 | 351 | 360 | 21,000 | 1,800 |
| 2015-12-11 | 360 | 365 | 360 | 365 | 23,000 | 1,825 |
| 2015-12-10 | 364 | 364 | 355 | 355 | 13,000 | 1,775 |
| 2015-12-09 | 360 | 361 | 360 | 361 | 20,000 | 1,805 |
| 2015-12-08 | 360 | 368 | 360 | 363 | 26,000 | 1,815 |
| 2015-12-07 | 359 | 362 | 356 | 360 | 32,000 | 1,800 |
| 2015-12-04 | 356 | 356 | 355 | 355 | 3,000 | 1,775 |
| 2015-12-03 | 361 | 362 | 358 | 360 | 8,000 | 1,800 |
| 2015-12-02 | 364 | 364 | 359 | 360 | 6,000 | 1,800 |
| 2015-12-01 | 358 | 361 | 358 | 361 | 7,000 | 1,805 |
| 2015-11-30 | 363 | 363 | 360 | 360 | 3,000 | 1,800 |
| 2015-11-27 | 362 | 363 | 358 | 363 | 9,000 | 1,815 |
| 2015-11-26 | 370 | 370 | 365 | 370 | 8,000 | 1,850 |
| 2015-11-25 | 356 | 373 | 356 | 370 | 14,000 | 1,850 |
| 2015-11-24 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2015-11-20 | 354 | 354 | 348 | 348 | 6,000 | 1,740 |
| 2015-11-19 | 357 | 357 | 350 | 351 | 8,000 | 1,755 |
| 2015-11-18 | 346 | 357 | 345 | 357 | 15,000 | 1,785 |
| 2015-11-17 | 348 | 349 | 343 | 345 | 6,000 | 1,725 |
| 2015-11-16 | 346 | 348 | 346 | 347 | 6,000 | 1,735 |
| 2015-11-13 | 350 | 350 | 347 | 350 | 10,000 | 1,750 |
| 2015-11-12 | 354 | 354 | 351 | 351 | 10,000 | 1,755 |
| 2015-11-11 | 353 | 357 | 353 | 356 | 8,000 | 1,780 |
| 2015-11-10 | 355 | 355 | 351 | 353 | 10,000 | 1,765 |
| 2015-11-09 | 362 | 362 | 360 | 360 | 11,000 | 1,800 |
| 2015-11-06 | 362 | 369 | 362 | 362 | 6,000 | 1,810 |
| 2015-11-05 | 369 | 370 | 369 | 370 | 3,000 | 1,850 |
| 2015-11-04 | 367 | 368 | 367 | 368 | 4,000 | 1,840 |
| 2015-11-02 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2015-10-30 | 367 | 367 | 367 | 367 | 2,000 | 1,835 |
| 2015-10-29 | 365 | 366 | 365 | 366 | 2,000 | 1,830 |
| 2015-10-28 | 370 | 370 | 365 | 365 | 14,000 | 1,825 |
| 2015-10-27 | 375 | 375 | 367 | 367 | 4,000 | 1,835 |
| 2015-10-26 | 369 | 375 | 369 | 375 | 3,000 | 1,875 |
| 2015-10-23 | 372 | 372 | 366 | 368 | 12,000 | 1,840 |
| 2015-10-22 | 372 | 372 | 371 | 372 | 9,000 | 1,860 |
| 2015-10-21 | 374 | 374 | 371 | 371 | 3,000 | 1,855 |
| 2015-10-20 | 384 | 384 | 370 | 372 | 17,000 | 1,860 |
| 2015-10-19 | 378 | 382 | 377 | 377 | 12,000 | 1,885 |
| 2015-10-16 | 380 | 380 | 376 | 377 | 10,000 | 1,885 |
| 2015-10-15 | 376 | 377 | 366 | 377 | 22,000 | 1,885 |
| 2015-10-14 | 375 | 375 | 369 | 369 | 20,000 | 1,845 |
| 2015-10-13 | 365 | 378 | 365 | 378 | 18,000 | 1,890 |
| 2015-10-09 | 367 | 369 | 367 | 367 | 6,000 | 1,835 |
| 2015-10-08 | 360 | 367 | 360 | 367 | 2,000 | 1,835 |
| 2015-10-07 | 352 | 354 | 352 | 354 | 6,000 | 1,770 |
| 2015-10-06 | 347 | 348 | 347 | 348 | 5,000 | 1,740 |
| 2015-10-05 | 345 | 346 | 344 | 346 | 5,000 | 1,730 |
| 2015-10-02 | 339 | 344 | 339 | 344 | 3,000 | 1,720 |
| 2015-09-29 | 339 | 339 | 336 | 336 | 10,000 | 1,680 |
| 2015-09-28 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2015-09-25 | 344 | 344 | 337 | 337 | 4,000 | 1,685 |
| 2015-09-24 | 337 | 337 | 336 | 336 | 8,000 | 1,680 |
| 2015-09-18 | 339 | 340 | 336 | 337 | 7,000 | 1,685 |
| 2015-09-17 | 336 | 342 | 335 | 342 | 9,000 | 1,710 |
| 2015-09-16 | 342 | 344 | 342 | 344 | 3,000 | 1,720 |
| 2015-09-15 | 360 | 360 | 355 | 355 | 3,000 | 1,775 |
| 2015-09-14 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2015-09-11 | 348 | 350 | 340 | 350 | 4,000 | 1,750 |
| 2015-09-10 | 347 | 348 | 347 | 348 | 2,000 | 1,740 |
| 2015-09-09 | 338 | 345 | 338 | 343 | 11,000 | 1,715 |
| 2015-09-08 | 340 | 340 | 334 | 340 | 16,000 | 1,700 |
| 2015-09-07 | 335 | 340 | 335 | 337 | 14,000 | 1,685 |
| 2015-09-04 | 343 | 347 | 340 | 347 | 5,000 | 1,735 |
| 2015-09-03 | 350 | 350 | 342 | 350 | 3,000 | 1,750 |
| 2015-09-02 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2015-09-01 | 355 | 355 | 350 | 350 | 7,000 | 1,750 |
| 2015-08-31 | 371 | 371 | 351 | 355 | 17,000 | 1,775 |
| 2015-08-28 | 356 | 363 | 356 | 363 | 23,000 | 1,815 |
| 2015-08-27 | 363 | 371 | 350 | 355 | 25,000 | 1,775 |
| 2015-08-26 | 365 | 365 | 351 | 363 | 10,000 | 1,815 |
| 2015-08-25 | 335 | 365 | 326 | 365 | 92,000 | 1,825 |
| 2015-08-24 | 365 | 365 | 351 | 359 | 66,000 | 1,795 |
| 2015-08-21 | 381 | 382 | 376 | 376 | 22,000 | 1,880 |
| 2015-08-20 | 392 | 392 | 382 | 385 | 13,000 | 1,925 |
| 2015-08-19 | 388 | 388 | 375 | 385 | 53,000 | 1,925 |
| 2015-08-18 | 390 | 390 | 386 | 388 | 17,000 | 1,940 |
| 2015-08-17 | 395 | 401 | 390 | 390 | 12,000 | 1,950 |
| 2015-08-14 | 411 | 411 | 400 | 400 | 4,000 | 2,000 |
| 2015-08-13 | 398 | 405 | 397 | 405 | 9,000 | 2,025 |
| 2015-08-11 | 400 | 407 | 399 | 407 | 7,000 | 2,035 |
| 2015-08-10 | 406 | 406 | 401 | 406 | 14,000 | 2,030 |
| 2015-08-07 | 411 | 411 | 407 | 407 | 13,000 | 2,035 |
| 2015-08-06 | 414 | 414 | 410 | 410 | 10,000 | 2,050 |
| 2015-08-05 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2015-08-04 | 414 | 414 | 412 | 413 | 9,000 | 2,065 |
| 2015-08-03 | 420 | 420 | 416 | 416 | 4,000 | 2,080 |
| 2015-07-31 | 420 | 420 | 420 | 420 | 11,000 | 2,100 |
| 2015-07-30 | 423 | 423 | 423 | 423 | 3,000 | 2,115 |
| 2015-07-29 | 418 | 423 | 416 | 421 | 26,000 | 2,105 |
| 2015-07-28 | 420 | 420 | 418 | 420 | 7,000 | 2,100 |
| 2015-07-27 | 416 | 428 | 416 | 420 | 42,000 | 2,100 |
| 2015-07-24 | 414 | 420 | 411 | 420 | 27,000 | 2,100 |
| 2015-07-23 | 416 | 418 | 416 | 416 | 10,000 | 2,080 |
| 2015-07-22 | 419 | 419 | 416 | 416 | 3,000 | 2,080 |
| 2015-07-21 | 438 | 438 | 422 | 422 | 15,000 | 2,110 |
| 2015-07-17 | 434 | 434 | 429 | 430 | 9,000 | 2,150 |
| 2015-07-16 | 426 | 434 | 424 | 434 | 9,000 | 2,170 |
| 2015-07-15 | 443 | 443 | 422 | 440 | 19,000 | 2,200 |
| 2015-07-14 | 433 | 448 | 433 | 445 | 74,000 | 2,225 |
| 2015-07-13 | 409 | 426 | 405 | 426 | 10,000 | 2,130 |
| 2015-07-10 | 409 | 415 | 407 | 415 | 14,000 | 2,075 |
| 2015-07-09 | 395 | 418 | 382 | 418 | 36,000 | 2,090 |
| 2015-07-08 | 420 | 420 | 406 | 411 | 21,000 | 2,055 |
| 2015-07-07 | 429 | 429 | 421 | 421 | 2,000 | 2,105 |
| 2015-07-06 | 425 | 425 | 418 | 418 | 4,000 | 2,090 |
| 2015-07-03 | 433 | 433 | 428 | 433 | 12,000 | 2,165 |
| 2015-07-02 | 438 | 438 | 435 | 435 | 2,000 | 2,175 |
| 2015-07-01 | 425 | 430 | 425 | 430 | 5,000 | 2,150 |
| 2015-06-30 | 422 | 425 | 417 | 425 | 25,000 | 2,125 |
| 2015-06-29 | 429 | 433 | 424 | 430 | 13,000 | 2,150 |
| 2015-06-26 | 446 | 446 | 440 | 445 | 8,000 | 2,225 |
| 2015-06-25 | 440 | 445 | 440 | 442 | 11,000 | 2,210 |
| 2015-06-24 | 445 | 446 | 440 | 440 | 4,000 | 2,200 |
| 2015-06-23 | 439 | 445 | 434 | 437 | 11,000 | 2,185 |
| 2015-06-22 | 439 | 441 | 437 | 439 | 15,000 | 2,195 |
| 2015-06-19 | 430 | 434 | 430 | 431 | 8,000 | 2,155 |
| 2015-06-18 | 440 | 440 | 419 | 440 | 27,000 | 2,200 |
| 2015-06-17 | 438 | 441 | 435 | 441 | 37,000 | 2,205 |
| 2015-06-16 | 454 | 454 | 433 | 433 | 26,000 | 2,165 |
| 2015-06-15 | 433 | 455 | 433 | 454 | 66,000 | 2,270 |
| 2015-06-12 | 430 | 430 | 422 | 430 | 13,000 | 2,150 |
| 2015-06-11 | 419 | 425 | 415 | 422 | 39,000 | 2,110 |
| 2015-06-10 | 412 | 420 | 412 | 420 | 43,000 | 2,100 |
| 2015-06-09 | 403 | 410 | 399 | 405 | 42,000 | 2,025 |
| 2015-06-08 | 404 | 405 | 399 | 405 | 17,000 | 2,025 |
| 2015-06-05 | 392 | 405 | 392 | 396 | 47,000 | 1,980 |
| 2015-06-04 | 389 | 392 | 387 | 391 | 8,000 | 1,955 |
| 2015-06-03 | 378 | 385 | 378 | 385 | 16,000 | 1,925 |
| 2015-06-02 | 375 | 375 | 375 | 375 | 4,000 | 1,875 |
| 2015-06-01 | 373 | 377 | 373 | 375 | 16,000 | 1,875 |
| 2015-05-29 | 380 | 380 | 370 | 370 | 5,000 | 1,850 |
| 2015-05-28 | 378 | 380 | 377 | 379 | 22,000 | 1,895 |
| 2015-05-27 | 359 | 382 | 359 | 379 | 50,000 | 1,895 |
| 2015-05-26 | 363 | 363 | 362 | 362 | 25,000 | 1,810 |
| 2015-05-25 | 363 | 363 | 360 | 362 | 6,000 | 1,810 |
| 2015-05-22 | 361 | 363 | 358 | 363 | 13,000 | 1,815 |
| 2015-05-21 | 360 | 363 | 360 | 363 | 11,000 | 1,815 |
| 2015-05-20 | 360 | 360 | 358 | 360 | 10,000 | 1,800 |
| 2015-05-19 | 365 | 365 | 359 | 360 | 19,000 | 1,800 |
| 2015-05-18 | 360 | 364 | 359 | 363 | 12,000 | 1,815 |
| 2015-05-15 | 361 | 361 | 355 | 359 | 21,000 | 1,795 |
| 2015-05-14 | 360 | 360 | 357 | 357 | 10,000 | 1,785 |
| 2015-05-13 | 360 | 360 | 359 | 360 | 12,000 | 1,800 |
| 2015-05-12 | 357 | 360 | 352 | 359 | 24,000 | 1,795 |
| 2015-05-11 | 350 | 358 | 350 | 358 | 28,000 | 1,790 |
| 2015-05-08 | 350 | 350 | 348 | 348 | 4,000 | 1,740 |
| 2015-05-07 | 350 | 350 | 350 | 350 | 10,000 | 1,750 |
| 2015-05-01 | 350 | 350 | 345 | 345 | 12,000 | 1,725 |
| 2015-04-30 | 351 | 355 | 350 | 350 | 13,000 | 1,750 |
| 2015-04-28 | 360 | 360 | 352 | 353 | 15,000 | 1,765 |
| 2015-04-27 | 352 | 363 | 344 | 360 | 42,000 | 1,800 |
| 2015-04-24 | 362 | 362 | 352 | 355 | 10,000 | 1,775 |
| 2015-04-23 | 363 | 363 | 357 | 362 | 7,000 | 1,810 |
| 2015-04-22 | 364 | 364 | 357 | 361 | 14,000 | 1,805 |
| 2015-04-21 | 361 | 367 | 360 | 360 | 19,000 | 1,800 |
| 2015-04-20 | 356 | 356 | 354 | 354 | 8,000 | 1,770 |
| 2015-04-17 | 360 | 364 | 357 | 357 | 30,000 | 1,785 |
| 2015-04-16 | 366 | 367 | 363 | 365 | 17,000 | 1,825 |
| 2015-04-15 | 356 | 364 | 355 | 363 | 106,000 | 1,815 |
| 2015-04-14 | 349 | 360 | 343 | 348 | 117,000 | 1,740 |
| 2015-04-13 | 320 | 348 | 320 | 348 | 76,000 | 1,740 |
| 2015-04-10 | 320 | 320 | 316 | 316 | 7,000 | 1,580 |
| 2015-04-09 | 324 | 326 | 320 | 320 | 7,000 | 1,600 |
| 2015-04-08 | 323 | 323 | 323 | 323 | 4,000 | 1,615 |
| 2015-04-07 | 320 | 323 | 320 | 323 | 5,000 | 1,615 |
| 2015-04-06 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2015-04-03 | 322 | 322 | 320 | 322 | 6,000 | 1,610 |
| 2015-04-02 | 322 | 322 | 322 | 322 | 5,000 | 1,610 |
| 2015-04-01 | 323 | 323 | 314 | 314 | 12,000 | 1,570 |
| 2015-03-31 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2015-03-30 | 320 | 322 | 316 | 318 | 11,000 | 1,590 |
| 2015-03-27 | 325 | 330 | 318 | 320 | 33,000 | 1,600 |
| 2015-03-26 | 333 | 333 | 325 | 325 | 12,000 | 1,625 |
| 2015-03-25 | 325 | 340 | 325 | 335 | 41,000 | 1,675 |
| 2015-03-24 | 323 | 324 | 319 | 320 | 14,000 | 1,600 |
| 2015-03-23 | 314 | 325 | 313 | 325 | 15,000 | 1,625 |
| 2015-03-20 | 316 | 317 | 310 | 315 | 15,000 | 1,575 |
| 2015-03-19 | 314 | 314 | 311 | 311 | 4,000 | 1,555 |
| 2015-03-18 | 314 | 319 | 314 | 314 | 8,000 | 1,570 |
| 2015-03-17 | 320 | 320 | 312 | 316 | 8,000 | 1,580 |
| 2015-03-16 | 320 | 326 | 320 | 320 | 6,000 | 1,600 |
| 2015-03-13 | 315 | 330 | 307 | 320 | 19,000 | 1,600 |
| 2015-03-12 | 309 | 309 | 304 | 304 | 14,000 | 1,520 |
| 2015-03-11 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2015-03-10 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2015-03-09 | 310 | 310 | 309 | 309 | 3,000 | 1,545 |
| 2015-03-05 | 310 | 315 | 310 | 311 | 9,000 | 1,555 |
| 2015-03-04 | 312 | 312 | 310 | 310 | 8,000 | 1,550 |
| 2015-03-03 | 317 | 318 | 314 | 317 | 8,000 | 1,585 |
| 2015-03-02 | 319 | 319 | 318 | 318 | 6,000 | 1,590 |
| 2015-02-27 | 319 | 319 | 310 | 319 | 7,000 | 1,595 |
| 2015-02-26 | 319 | 319 | 313 | 315 | 3,000 | 1,575 |
| 2015-02-25 | 316 | 316 | 315 | 316 | 5,000 | 1,580 |
| 2015-02-24 | 320 | 325 | 320 | 321 | 30,000 | 1,605 |
| 2015-02-23 | 312 | 329 | 312 | 316 | 31,000 | 1,580 |
| 2015-02-20 | 319 | 320 | 312 | 312 | 18,000 | 1,560 |
| 2015-02-19 | 300 | 328 | 300 | 317 | 38,000 | 1,585 |
| 2015-02-18 | 295 | 295 | 293 | 295 | 21,000 | 1,475 |
| 2015-02-17 | 295 | 295 | 293 | 294 | 5,000 | 1,470 |
| 2015-02-16 | 294 | 295 | 293 | 295 | 10,000 | 1,475 |
| 2015-02-13 | 292 | 293 | 292 | 292 | 5,000 | 1,460 |
| 2015-02-12 | 288 | 292 | 288 | 292 | 6,000 | 1,460 |
| 2015-02-10 | 292 | 292 | 287 | 290 | 7,000 | 1,450 |
| 2015-02-09 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2015-02-06 | 288 | 295 | 288 | 295 | 4,000 | 1,475 |
| 2015-02-05 | 285 | 289 | 285 | 288 | 7,000 | 1,440 |
| 2015-02-04 | 287 | 287 | 285 | 285 | 4,000 | 1,425 |
| 2015-02-03 | 289 | 289 | 281 | 281 | 22,000 | 1,405 |
| 2015-02-02 | 283 | 288 | 280 | 288 | 9,000 | 1,440 |
| 2015-01-30 | 280 | 282 | 280 | 282 | 5,000 | 1,410 |
| 2015-01-29 | 277 | 281 | 277 | 281 | 9,000 | 1,405 |
| 2015-01-28 | 280 | 281 | 276 | 281 | 25,000 | 1,405 |
| 2015-01-27 | 282 | 282 | 280 | 280 | 27,000 | 1,400 |
| 2015-01-26 | 286 | 286 | 280 | 282 | 14,000 | 1,410 |
| 2015-01-23 | 287 | 288 | 287 | 288 | 5,000 | 1,440 |
| 2015-01-21 | 288 | 288 | 287 | 287 | 3,000 | 1,435 |
| 2015-01-20 | 288 | 289 | 285 | 289 | 7,000 | 1,445 |
| 2015-01-19 | 289 | 289 | 288 | 289 | 3,000 | 1,445 |
| 2015-01-16 | 288 | 291 | 288 | 290 | 5,000 | 1,450 |
| 2015-01-15 | 282 | 296 | 282 | 296 | 25,000 | 1,480 |
| 2015-01-14 | 274 | 295 | 274 | 295 | 16,000 | 1,475 |
| 2015-01-13 | 280 | 283 | 280 | 281 | 6,000 | 1,405 |
| 2015-01-09 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2015-01-08 | 275 | 279 | 275 | 279 | 4,000 | 1,395 |
| 2015-01-07 | 274 | 278 | 274 | 278 | 2,000 | 1,390 |
| 2015-01-06 | 275 | 277 | 275 | 276 | 4,000 | 1,380 |
| 2015-01-05 | 275 | 276 | 275 | 275 | 4,000 | 1,375 |
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
