1. HOME >
  2. 株価時系列 >
  3. 6142 >
  4. 2016年

6142 富士精工(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302572572572571,0001,285
2016-12-292562572542575,0001,285
2016-12-282522562522567,0001,280
2016-12-2725425425125214,0001,260
2016-12-2625525525425410,0001,270
2016-12-2225625625525511,0001,275
2016-12-212582582552565,0001,280
2016-12-2025825825225756,0001,285
2016-12-1925725725325523,0001,275
2016-12-1625826025625914,0001,295
2016-12-1526426425926012,0001,300
2016-12-142612632592609,0001,300
2016-12-1325726025726013,0001,300
2016-12-1225826325725723,0001,285
2016-12-0926726725625822,0001,290
2016-12-082582592582593,0001,295
2016-12-0725626025625818,0001,290
2016-12-062552582552587,0001,290
2016-12-052582582552558,0001,275
2016-12-022602602572579,0001,285
2016-12-012602612542576,0001,285
2016-11-302602602552554,0001,275
2016-11-282652652652652,0001,325
2016-11-252652652652651,0001,325
2016-11-242652652652653,0001,325
2016-11-2226926926026519,0001,325
2016-11-212722722702705,0001,350
2016-11-1827027026526843,0001,340
2016-11-1726727026527011,0001,350
2016-11-1626927026826918,0001,345
2016-11-152722722692696,0001,345
2016-11-142732732732732,0001,365
2016-11-1127027126726810,0001,340
2016-11-102652682652687,0001,340
2016-11-0927427426526514,0001,325
2016-11-0826527426027423,0001,370
2016-11-072602652602654,0001,325
2016-11-042702702652653,0001,325
2016-11-022752752732736,0001,365
2016-11-012752752752755,0001,375
2016-10-3127427827327342,0001,365
2016-10-2827027327027336,0001,365
2016-10-2727027127027018,0001,350
2016-10-2627027126926931,0001,345
2016-10-2526126926126934,0001,345
2016-10-2425826025726055,0001,300
2016-10-2125625825625822,0001,290
2016-10-2025825825625635,0001,280
2016-10-1925525625425639,0001,280
2016-10-1725125525125567,0001,275
2016-10-1324024023523519,0001,175
2016-10-1223723723623611,0001,180
2016-10-112352382352386,0001,190
2016-10-0723523623423437,0001,170
2016-10-0623323723323523,0001,175
2016-10-052332332322327,0001,160
2016-10-042362362332356,0001,175
2016-09-302352352352351,0001,175
2016-09-292352352352352,0001,175
2016-09-282362362332357,0001,175
2016-09-272372372372377,0001,185
2016-09-262382382372372,0001,185
2016-09-232362362322322,0001,160
2016-09-212322322302306,0001,150
2016-09-2024024023023319,0001,165
2016-09-1623124123124017,0001,200
2016-09-152332332332333,0001,165
2016-09-132332332332332,0001,165
2016-09-122302332302333,0001,165
2016-09-092292302292304,0001,150
2016-09-0823123122622610,0001,130
2016-09-062312312312312,0001,155
2016-09-0523023123023010,0001,150
2016-09-0223223323223315,0001,165
2016-09-012292292262277,0001,135
2016-08-3123023423023012,0001,150
2016-08-3022622622222620,0001,130
2016-08-2923323322722714,0001,135
2016-08-2622822922422841,0001,140
2016-08-252312312312312,0001,155
2016-08-2422923422623111,0001,155
2016-08-232302302302301,0001,150
2016-08-2223123222922919,0001,145
2016-08-192302302292294,0001,145
2016-08-1723023122823030,0001,150
2016-08-162302302302303,0001,150
2016-08-1523323422723423,0001,170
2016-08-122312332302339,0001,165
2016-08-102312332312328,0001,160
2016-08-0923323323223219,0001,160
2016-08-082302312292315,0001,155
2016-08-052302302282285,0001,140
2016-08-042292302292305,0001,150
2016-08-0323223323023029,0001,150
2016-08-022352352342358,0001,175
2016-08-012342342342344,0001,170
2016-07-292352382332383,0001,190
2016-07-2823524023423414,0001,170
2016-07-272342352342352,0001,175
2016-07-262342362342357,0001,175
2016-07-252362362342348,0001,170
2016-07-222352432352426,0001,210
2016-07-212342392342397,0001,195
2016-07-2024124123223313,0001,165
2016-07-192362422362367,0001,180
2016-07-1523123623023628,0001,180
2016-07-1423023222823065,0001,150
2016-07-1324224323123121,0001,155
2016-07-122432442412425,0001,210
2016-07-1124224223624110,0001,205
2016-07-082442442362362,0001,180
2016-07-062362432362436,0001,215
2016-07-0524624623623615,0001,180
2016-07-0425025024224310,0001,215
2016-07-012492492452454,0001,225
2016-06-302442442412413,0001,205
2016-06-282382382382381,0001,190
2016-06-272322322322325,0001,160
2016-06-2425025023023033,0001,150
2016-06-232552552552552,0001,275
2016-06-212502512502513,0001,255
2016-06-202542542502506,0001,250
2016-06-172472482472483,0001,240
2016-06-1625225324724710,0001,235
2016-06-152532532512514,0001,255
2016-06-1425825825025010,0001,250
2016-06-132582632572615,0001,305
2016-06-1026026025525930,0001,295
2016-06-092542572542579,0001,285
2016-06-082522532522533,0001,265
2016-06-072542542522525,0001,260
2016-06-062532542512516,0001,255
2016-06-032552552542543,0001,270
2016-06-022582582562563,0001,280
2016-06-012542582542564,0001,280
2016-05-312542592542587,0001,290
2016-05-302532532532531,0001,265
2016-05-272532532532532,0001,265
2016-05-262522522522521,0001,260
2016-05-242592592592591,0001,295
2016-05-202582582582584,0001,290
2016-05-192552552552551,0001,275
2016-05-182502572502574,0001,285
2016-05-172502502502504,0001,250
2016-05-1625825825225212,0001,260
2016-05-132552582542589,0001,290
2016-05-122522572522578,0001,285
2016-05-1125226225225310,0001,265
2016-05-102522522522522,0001,260
2016-05-092522522502504,0001,250
2016-05-0625525525425512,0001,275
2016-05-0224325024325027,0001,250
2016-04-2825925924525186,0001,255
2016-04-2726226225925912,0001,295
2016-04-2626127226026216,0001,310
2016-04-2526527026426411,0001,320
2016-04-2226526626526512,0001,325
2016-04-2126927026526612,0001,330
2016-04-202632642632647,0001,320
2016-04-1926226326026213,0001,310
2016-04-1826126125225848,0001,290
2016-04-1526026426026313,0001,315
2016-04-14263264254262110,0001,310
2016-04-1328328426326375,0001,315
2016-04-1228229228028019,0001,400
2016-04-112902902902901,0001,450
2016-04-082912922892927,0001,460
2016-04-0729929928429124,0001,455
2016-04-063003003003001,0001,500
2016-04-053033033013017,0001,505
2016-04-043093093093091,0001,545
2016-04-0130530630330310,0001,515
2016-03-313053053053051,0001,525
2016-03-303093133093133,0001,565
2016-03-253173173173171,0001,585
2016-03-2231731730731711,0001,585
2016-03-183103103103102,0001,550
2016-03-173103103073104,0001,550
2016-03-163113113113111,0001,555
2016-03-153063083063085,0001,540
2016-03-1431331730530536,0001,525
2016-03-113043043043047,0001,520
2016-03-103083093083092,0001,545
2016-03-093053053053055,0001,525
2016-03-083043083043058,0001,525
2016-03-073033083023023,0001,510
2016-03-043003083003085,0001,540
2016-03-033033033033033,0001,515
2016-03-023093093023064,0001,530
2016-03-012993032993033,0001,515
2016-02-293033033033038,0001,515
2016-02-2530130729130410,0001,520
2016-02-223163163083085,0001,540
2016-02-193113113113111,0001,555
2016-02-183143143143141,0001,570
2016-02-173043043003036,0001,515
2016-02-163003083003085,0001,540
2016-02-1530430729730514,0001,525
2016-02-1229630129129539,0001,475
2016-02-1030731428729926,0001,495
2016-02-0932132130231512,0001,575
2016-02-083213263183265,0001,630
2016-02-053263283223288,0001,640
2016-02-043333333333331,0001,665
2016-02-0332633432333410,0001,670
2016-02-023403403323383,0001,690
2016-02-013403403403404,0001,700
2016-01-293373383373382,0001,690
2016-01-283333333263264,0001,630
2016-01-273313323313313,0001,655
2016-01-263323323253263,0001,630
2016-01-253233323223326,0001,660
2016-01-223213243143247,0001,620
2016-01-2132532531331317,0001,565
2016-01-2034234232633222,0001,660
2016-01-193263343263345,0001,670
2016-01-1832832832032316,0001,615
2016-01-153393393323327,0001,660
2016-01-1433833832732719,0001,635
2016-01-1334034533834513,0001,725
2016-01-1233334033234011,0001,700
2016-01-0833534033233613,0001,680
2016-01-0734834833533513,0001,675
2016-01-063503503483483,0001,740
2016-01-053543543543541,0001,770
2016-01-0434734834734810,0001,740

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