6142 富士精工(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 321 | 321 | 320 | 320 | 8,000 | 1,600 |
| 2017-12-28 | 325 | 326 | 325 | 325 | 13,000 | 1,625 |
| 2017-12-27 | 324 | 325 | 324 | 325 | 17,000 | 1,625 |
| 2017-12-26 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2017-12-25 | 325 | 325 | 321 | 325 | 6,000 | 1,625 |
| 2017-12-22 | 325 | 326 | 325 | 325 | 11,000 | 1,625 |
| 2017-12-21 | 323 | 326 | 323 | 325 | 13,000 | 1,625 |
| 2017-12-20 | 322 | 323 | 322 | 323 | 12,000 | 1,615 |
| 2017-12-19 | 321 | 321 | 319 | 321 | 14,000 | 1,605 |
| 2017-12-18 | 321 | 322 | 320 | 321 | 12,000 | 1,605 |
| 2017-12-15 | 323 | 323 | 315 | 320 | 14,000 | 1,600 |
| 2017-12-14 | 316 | 316 | 314 | 314 | 9,000 | 1,570 |
| 2017-12-13 | 316 | 316 | 314 | 314 | 8,000 | 1,570 |
| 2017-12-12 | 316 | 316 | 313 | 316 | 14,000 | 1,580 |
| 2017-12-11 | 317 | 317 | 316 | 316 | 8,000 | 1,580 |
| 2017-12-08 | 315 | 317 | 314 | 317 | 21,000 | 1,585 |
| 2017-12-07 | 310 | 313 | 305 | 313 | 14,000 | 1,565 |
| 2017-12-06 | 316 | 316 | 310 | 310 | 13,000 | 1,550 |
| 2017-12-05 | 308 | 312 | 308 | 310 | 5,000 | 1,550 |
| 2017-12-01 | 307 | 307 | 303 | 303 | 3,000 | 1,515 |
| 2017-11-30 | 305 | 307 | 301 | 307 | 14,000 | 1,535 |
| 2017-11-29 | 305 | 308 | 304 | 308 | 14,000 | 1,540 |
| 2017-11-28 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2017-11-27 | 309 | 309 | 305 | 305 | 4,000 | 1,525 |
| 2017-11-24 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2017-11-22 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 2017-11-21 | 310 | 310 | 308 | 308 | 2,000 | 1,540 |
| 2017-11-20 | 314 | 314 | 310 | 310 | 12,000 | 1,550 |
| 2017-11-17 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2017-11-16 | 310 | 314 | 310 | 314 | 7,000 | 1,570 |
| 2017-11-15 | 315 | 316 | 310 | 310 | 14,000 | 1,550 |
| 2017-11-13 | 316 | 317 | 311 | 315 | 12,000 | 1,575 |
| 2017-11-10 | 315 | 316 | 311 | 316 | 10,000 | 1,580 |
| 2017-11-09 | 313 | 317 | 313 | 316 | 11,000 | 1,580 |
| 2017-11-08 | 317 | 318 | 316 | 316 | 6,000 | 1,580 |
| 2017-11-07 | 319 | 319 | 314 | 315 | 12,000 | 1,575 |
| 2017-11-06 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2017-11-02 | 320 | 320 | 312 | 319 | 15,000 | 1,595 |
| 2017-11-01 | 319 | 320 | 316 | 320 | 11,000 | 1,600 |
| 2017-10-31 | 320 | 320 | 317 | 319 | 8,000 | 1,595 |
| 2017-10-30 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2017-10-27 | 319 | 321 | 313 | 321 | 11,000 | 1,605 |
| 2017-10-26 | 320 | 320 | 319 | 319 | 2,000 | 1,595 |
| 2017-10-25 | 319 | 320 | 318 | 320 | 10,000 | 1,600 |
| 2017-10-24 | 320 | 320 | 319 | 319 | 15,000 | 1,595 |
| 2017-10-23 | 316 | 319 | 315 | 319 | 24,000 | 1,595 |
| 2017-10-20 | 312 | 315 | 312 | 315 | 13,000 | 1,575 |
| 2017-10-19 | 302 | 313 | 302 | 313 | 30,000 | 1,565 |
| 2017-10-18 | 297 | 301 | 297 | 301 | 10,000 | 1,505 |
| 2017-10-17 | 300 | 300 | 295 | 296 | 21,000 | 1,480 |
| 2017-10-16 | 300 | 300 | 295 | 300 | 17,000 | 1,500 |
| 2017-10-13 | 300 | 300 | 297 | 300 | 22,000 | 1,500 |
| 2017-10-12 | 296 | 308 | 296 | 305 | 45,000 | 1,525 |
| 2017-10-11 | 289 | 304 | 289 | 296 | 29,000 | 1,480 |
| 2017-10-10 | 287 | 289 | 285 | 285 | 6,000 | 1,425 |
| 2017-10-06 | 283 | 283 | 282 | 282 | 2,000 | 1,410 |
| 2017-10-04 | 282 | 285 | 282 | 285 | 6,000 | 1,425 |
| 2017-10-03 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2017-10-02 | 287 | 288 | 287 | 288 | 3,000 | 1,440 |
| 2017-09-29 | 286 | 287 | 285 | 285 | 3,000 | 1,425 |
| 2017-09-28 | 284 | 287 | 284 | 287 | 2,000 | 1,435 |
| 2017-09-26 | 281 | 282 | 280 | 280 | 10,000 | 1,400 |
| 2017-09-21 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2017-09-20 | 290 | 290 | 289 | 289 | 7,000 | 1,445 |
| 2017-09-19 | 277 | 278 | 276 | 278 | 4,000 | 1,390 |
| 2017-09-15 | 290 | 290 | 279 | 279 | 7,000 | 1,395 |
| 2017-09-13 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 2017-09-11 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2017-09-08 | 281 | 281 | 280 | 280 | 5,000 | 1,400 |
| 2017-09-07 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2017-09-05 | 288 | 288 | 285 | 285 | 4,000 | 1,425 |
| 2017-09-01 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2017-08-31 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 2017-08-30 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2017-08-29 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2017-08-28 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2017-08-25 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2017-08-24 | 287 | 287 | 285 | 285 | 6,000 | 1,425 |
| 2017-08-23 | 287 | 287 | 287 | 287 | 9,000 | 1,435 |
| 2017-08-22 | 288 | 288 | 286 | 286 | 21,000 | 1,430 |
| 2017-08-21 | 288 | 288 | 288 | 288 | 10,000 | 1,440 |
| 2017-08-18 | 290 | 290 | 287 | 288 | 12,000 | 1,440 |
| 2017-08-17 | 288 | 290 | 286 | 290 | 17,000 | 1,450 |
| 2017-08-16 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2017-08-15 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2017-08-14 | 285 | 287 | 285 | 287 | 7,000 | 1,435 |
| 2017-08-10 | 291 | 291 | 290 | 290 | 6,000 | 1,450 |
| 2017-08-09 | 294 | 294 | 289 | 292 | 16,000 | 1,460 |
| 2017-08-08 | 294 | 294 | 293 | 293 | 3,000 | 1,465 |
| 2017-08-07 | 293 | 294 | 293 | 294 | 9,000 | 1,470 |
| 2017-08-04 | 293 | 293 | 291 | 293 | 8,000 | 1,465 |
| 2017-08-03 | 291 | 292 | 291 | 292 | 11,000 | 1,460 |
| 2017-08-02 | 291 | 291 | 291 | 291 | 5,000 | 1,455 |
| 2017-08-01 | 290 | 292 | 289 | 289 | 21,000 | 1,445 |
| 2017-07-31 | 288 | 289 | 288 | 289 | 4,000 | 1,445 |
| 2017-07-28 | 287 | 288 | 287 | 288 | 10,000 | 1,440 |
| 2017-07-27 | 288 | 288 | 286 | 287 | 12,000 | 1,435 |
| 2017-07-26 | 287 | 287 | 287 | 287 | 7,000 | 1,435 |
| 2017-07-25 | 285 | 285 | 284 | 285 | 12,000 | 1,425 |
| 2017-07-24 | 287 | 287 | 286 | 286 | 5,000 | 1,430 |
| 2017-07-21 | 285 | 286 | 285 | 286 | 7,000 | 1,430 |
| 2017-07-20 | 289 | 289 | 285 | 286 | 8,000 | 1,430 |
| 2017-07-19 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2017-07-18 | 286 | 286 | 285 | 285 | 3,000 | 1,425 |
| 2017-07-14 | 287 | 287 | 284 | 286 | 18,000 | 1,430 |
| 2017-07-13 | 286 | 286 | 285 | 285 | 10,000 | 1,425 |
| 2017-07-12 | 287 | 287 | 286 | 286 | 7,000 | 1,430 |
| 2017-07-11 | 287 | 287 | 287 | 287 | 7,000 | 1,435 |
| 2017-07-10 | 285 | 288 | 285 | 288 | 4,000 | 1,440 |
| 2017-07-07 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 2017-07-06 | 288 | 288 | 285 | 288 | 6,000 | 1,440 |
| 2017-07-05 | 282 | 288 | 282 | 288 | 4,000 | 1,440 |
| 2017-07-04 | 284 | 284 | 283 | 284 | 8,000 | 1,420 |
| 2017-07-03 | 280 | 283 | 280 | 282 | 13,000 | 1,410 |
| 2017-06-30 | 281 | 281 | 280 | 280 | 8,000 | 1,400 |
| 2017-06-29 | 279 | 281 | 279 | 281 | 7,000 | 1,405 |
| 2017-06-28 | 279 | 280 | 279 | 280 | 5,000 | 1,400 |
| 2017-06-27 | 278 | 279 | 277 | 279 | 6,000 | 1,395 |
| 2017-06-26 | 278 | 278 | 276 | 278 | 4,000 | 1,390 |
| 2017-06-23 | 279 | 279 | 275 | 278 | 25,000 | 1,390 |
| 2017-06-22 | 283 | 283 | 280 | 280 | 5,000 | 1,400 |
| 2017-06-21 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2017-06-20 | 279 | 284 | 279 | 284 | 23,000 | 1,420 |
| 2017-06-19 | 287 | 287 | 276 | 286 | 17,000 | 1,430 |
| 2017-06-16 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2017-06-15 | 289 | 289 | 289 | 289 | 4,000 | 1,445 |
| 2017-06-14 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 2017-06-13 | 288 | 288 | 285 | 286 | 11,000 | 1,430 |
| 2017-06-12 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2017-06-09 | 289 | 289 | 288 | 288 | 15,000 | 1,440 |
| 2017-06-08 | 283 | 283 | 281 | 281 | 4,000 | 1,405 |
| 2017-06-07 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2017-06-06 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2017-06-05 | 283 | 286 | 283 | 285 | 5,000 | 1,425 |
| 2017-06-02 | 288 | 288 | 284 | 284 | 10,000 | 1,420 |
| 2017-06-01 | 282 | 284 | 280 | 284 | 8,000 | 1,420 |
| 2017-05-31 | 280 | 285 | 275 | 285 | 10,000 | 1,425 |
| 2017-05-30 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2017-05-29 | 284 | 284 | 280 | 280 | 3,000 | 1,400 |
| 2017-05-26 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2017-05-25 | 282 | 285 | 282 | 285 | 2,000 | 1,425 |
| 2017-05-24 | 285 | 285 | 282 | 284 | 7,000 | 1,420 |
| 2017-05-23 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2017-05-22 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 2017-05-19 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2017-05-18 | 284 | 284 | 281 | 281 | 21,000 | 1,405 |
| 2017-05-17 | 282 | 284 | 282 | 284 | 6,000 | 1,420 |
| 2017-05-16 | 285 | 286 | 285 | 286 | 16,000 | 1,430 |
| 2017-05-15 | 287 | 287 | 285 | 285 | 11,000 | 1,425 |
| 2017-05-12 | 282 | 282 | 280 | 281 | 14,000 | 1,405 |
| 2017-05-11 | 287 | 287 | 283 | 283 | 17,000 | 1,415 |
| 2017-05-10 | 288 | 288 | 285 | 286 | 19,000 | 1,430 |
| 2017-05-09 | 286 | 288 | 286 | 287 | 6,000 | 1,435 |
| 2017-05-08 | 282 | 285 | 282 | 285 | 16,000 | 1,425 |
| 2017-05-02 | 281 | 282 | 280 | 282 | 12,000 | 1,410 |
| 2017-05-01 | 279 | 282 | 279 | 280 | 8,000 | 1,400 |
| 2017-04-28 | 280 | 281 | 280 | 281 | 9,000 | 1,405 |
| 2017-04-27 | 279 | 280 | 278 | 280 | 20,000 | 1,400 |
| 2017-04-26 | 275 | 278 | 275 | 278 | 12,000 | 1,390 |
| 2017-04-25 | 275 | 277 | 275 | 275 | 16,000 | 1,375 |
| 2017-04-24 | 271 | 275 | 271 | 272 | 12,000 | 1,360 |
| 2017-04-21 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2017-04-20 | 269 | 269 | 268 | 268 | 14,000 | 1,340 |
| 2017-04-19 | 264 | 267 | 264 | 267 | 8,000 | 1,335 |
| 2017-04-18 | 274 | 274 | 265 | 268 | 32,000 | 1,340 |
| 2017-04-17 | 268 | 274 | 268 | 274 | 22,000 | 1,370 |
| 2017-04-14 | 289 | 289 | 265 | 266 | 79,000 | 1,330 |
| 2017-04-13 | 258 | 270 | 258 | 270 | 37,000 | 1,350 |
| 2017-04-12 | 252 | 255 | 252 | 255 | 6,000 | 1,275 |
| 2017-04-11 | 253 | 253 | 252 | 252 | 11,000 | 1,260 |
| 2017-04-06 | 259 | 260 | 255 | 260 | 10,000 | 1,300 |
| 2017-04-05 | 264 | 268 | 260 | 260 | 14,000 | 1,300 |
| 2017-04-04 | 268 | 268 | 260 | 260 | 9,000 | 1,300 |
| 2017-04-03 | 268 | 268 | 268 | 268 | 5,000 | 1,340 |
| 2017-03-28 | 261 | 268 | 261 | 268 | 3,000 | 1,340 |
| 2017-03-27 | 268 | 268 | 261 | 261 | 7,000 | 1,305 |
| 2017-03-24 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2017-03-22 | 267 | 267 | 266 | 266 | 4,000 | 1,330 |
| 2017-03-21 | 279 | 279 | 267 | 267 | 10,000 | 1,335 |
| 2017-03-17 | 271 | 272 | 271 | 272 | 4,000 | 1,360 |
| 2017-03-16 | 270 | 270 | 268 | 268 | 3,000 | 1,340 |
| 2017-03-15 | 273 | 273 | 271 | 273 | 10,000 | 1,365 |
| 2017-03-14 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2017-03-13 | 270 | 271 | 269 | 269 | 3,000 | 1,345 |
| 2017-03-10 | 269 | 269 | 269 | 269 | 6,000 | 1,345 |
| 2017-03-09 | 269 | 269 | 269 | 269 | 11,000 | 1,345 |
| 2017-03-08 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2017-03-07 | 266 | 266 | 265 | 266 | 8,000 | 1,330 |
| 2017-03-06 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2017-03-03 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2017-03-02 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2017-02-28 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 2017-02-27 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2017-02-24 | 269 | 269 | 263 | 263 | 4,000 | 1,315 |
| 2017-02-23 | 270 | 272 | 270 | 272 | 17,000 | 1,360 |
| 2017-02-22 | 265 | 270 | 263 | 270 | 8,000 | 1,350 |
| 2017-02-21 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2017-02-20 | 271 | 271 | 271 | 271 | 5,000 | 1,355 |
| 2017-02-16 | 270 | 270 | 270 | 270 | 13,000 | 1,350 |
| 2017-02-15 | 271 | 271 | 270 | 270 | 6,000 | 1,350 |
| 2017-02-14 | 270 | 271 | 268 | 270 | 17,000 | 1,350 |
| 2017-02-13 | 270 | 271 | 270 | 271 | 19,000 | 1,355 |
| 2017-02-10 | 269 | 270 | 268 | 270 | 6,000 | 1,350 |
| 2017-02-09 | 272 | 272 | 267 | 270 | 10,000 | 1,350 |
| 2017-02-08 | 271 | 272 | 271 | 272 | 13,000 | 1,360 |
| 2017-02-07 | 270 | 272 | 270 | 272 | 2,000 | 1,360 |
| 2017-02-06 | 270 | 271 | 270 | 271 | 12,000 | 1,355 |
| 2017-02-03 | 270 | 271 | 270 | 271 | 2,000 | 1,355 |
| 2017-02-02 | 271 | 271 | 271 | 271 | 5,000 | 1,355 |
| 2017-02-01 | 271 | 272 | 270 | 272 | 14,000 | 1,360 |
| 2017-01-31 | 272 | 272 | 268 | 272 | 9,000 | 1,360 |
| 2017-01-30 | 272 | 272 | 272 | 272 | 5,000 | 1,360 |
| 2017-01-27 | 270 | 273 | 270 | 272 | 20,000 | 1,360 |
| 2017-01-26 | 272 | 272 | 271 | 272 | 14,000 | 1,360 |
| 2017-01-25 | 268 | 272 | 268 | 272 | 11,000 | 1,360 |
| 2017-01-24 | 271 | 272 | 269 | 269 | 10,000 | 1,345 |
| 2017-01-23 | 272 | 272 | 270 | 272 | 3,000 | 1,360 |
| 2017-01-20 | 269 | 273 | 268 | 273 | 31,000 | 1,365 |
| 2017-01-19 | 262 | 269 | 262 | 269 | 26,000 | 1,345 |
| 2017-01-18 | 258 | 261 | 258 | 261 | 7,000 | 1,305 |
| 2017-01-17 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2017-01-16 | 255 | 259 | 255 | 258 | 14,000 | 1,290 |
| 2017-01-13 | 262 | 262 | 255 | 255 | 16,000 | 1,275 |
| 2017-01-12 | 260 | 265 | 259 | 265 | 7,000 | 1,325 |
| 2017-01-11 | 258 | 259 | 255 | 255 | 4,000 | 1,275 |
| 2017-01-10 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 2017-01-06 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2017-01-05 | 254 | 257 | 254 | 257 | 11,000 | 1,285 |
| 2017-01-04 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
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