6142 富士精工(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,6501,6501,5601,6506001,650
2018-12-271,6501,6501,6501,6508001,650
2018-12-261,4851,4851,4851,4852001,485
2018-12-251,5001,5001,4511,4552,5001,455
2018-12-21---1,670-1,670
2018-12-201,7171,7171,6701,6702,0001,670
2018-12-191,7171,7171,7171,7173001,717
2018-12-181,7171,7171,7171,7174001,717
2018-12-171,8171,8171,7531,7531,3001,753
2018-12-14---1,780-1,780
2018-12-131,7801,7801,7801,7801001,780
2018-12-121,7801,7801,7801,7804001,780
2018-12-11---1,820-1,820
2018-12-101,8201,8201,8201,8202,9001,820
2018-12-071,7001,7001,6901,7003001,700
2018-12-06---1,721-1,721
2018-12-051,7081,7211,7081,7215001,721
2018-12-04---1,707-1,707
2018-12-031,7021,7191,7021,7071,6001,707
2018-11-301,7011,7091,7011,7011,6001,701
2018-11-291,7101,7331,7001,7331,0001,733
2018-11-281,6851,6851,6821,6826001,682
2018-11-271,6791,7051,6791,6992,9001,699
2018-11-261,7591,7591,7591,7592001,759
2018-11-221,7401,7491,7401,7493001,749
2018-11-211,7261,7261,7011,7019001,701
2018-11-201,7271,7271,7271,7275001,727
2018-11-19---1,705-1,705
2018-11-161,7541,7541,7011,7052,5001,705
2018-11-15---1,734-1,734
2018-11-141,7341,7341,7341,7346001,734
2018-11-131,7121,7201,7121,7201,4001,720
2018-11-121,7691,7691,7601,7603001,760
2018-11-091,7701,7701,7691,7697001,769
2018-11-081,7651,7701,7651,7701,0001,770
2018-11-071,7651,7651,7401,7405001,740
2018-11-06---1,760-1,760
2018-11-051,7221,7601,7221,7604001,760
2018-11-021,7111,7201,7111,7201,0001,720
2018-11-011,7691,7691,7301,7301,4001,730
2018-10-31---1,720-1,720
2018-10-301,7001,7201,7001,7209001,720
2018-10-29---1,721-1,721
2018-10-261,7881,7881,7211,7213,1001,721
2018-10-251,8001,8001,7881,7883,2001,788
2018-10-24---1,835-1,835
2018-10-231,8891,8991,8351,8351,8001,835
2018-10-22---1,875-1,875
2018-10-191,8411,8751,8411,8754001,875
2018-10-18---1,898-1,898
2018-10-171,8311,9001,8311,8983,1001,898
2018-10-16---1,800-1,800
2018-10-151,8301,8301,8001,8003,6001,800
2018-10-121,8701,8731,8211,8263,8001,826
2018-10-111,8911,8931,8001,87018,1001,870
2018-10-10---1,928-1,928
2018-10-091,9001,9481,8911,9281,6001,928
2018-10-051,9001,9001,8601,9001,9001,900
2018-10-041,8501,8951,8501,8952,7001,895
2018-10-031,8511,8511,8511,8512001,851
2018-10-021,8511,8811,8511,8812,9001,881
2018-10-01---1,890-1,890
2018-09-28---1,890-1,890
2018-09-27---1,890-1,890
2018-09-261,8741,8901,8741,8902,3001,890
2018-09-251,8401,8401,8151,8152,4001,815
2018-09-211,8351,8351,8351,8355001,835
2018-09-201,8201,8201,8121,8121,0001,812
2018-09-191,8101,8101,8101,8106001,810
2018-09-181,8181,8181,8181,8181,2001,818
2018-09-14---1,763-1,763
2018-09-13---1,763-1,763
2018-09-12---1,763-1,763
2018-09-111,7151,7631,7151,7636001,763
2018-09-101,7161,7201,7131,7152,6001,715
2018-09-071,7681,7681,7151,7521,9001,752
2018-09-061,7691,7691,7691,7694001,769
2018-09-051,7911,7921,7651,7674,6001,767
2018-09-04---1,799-1,799
2018-09-031,8211,8211,7811,7995,0001,799
2018-08-31---1,848-1,848
2018-08-301,8481,8481,8481,8488001,848
2018-08-29---370-370
2018-08-2837137136337028,0001,850
2018-08-2736537136536520,0001,825
2018-08-24---369-1,845
2018-08-233693703683697,0001,845
2018-08-223703703703701,0001,850
2018-08-21---367-1,835
2018-08-2037437436736710,0001,835
2018-08-173763763693708,0001,850
2018-08-163803803703768,0001,880
2018-08-153843843803804,0001,900
2018-08-143773773773772,0001,885
2018-08-13---380-1,900
2018-08-1038038038038014,0001,900
2018-08-093843843833832,0001,915
2018-08-0838438437738410,0001,920
2018-08-073853853783846,0001,920
2018-08-063853853853855,0001,925
2018-08-033893893823874,0001,935
2018-08-0238838938038918,0001,945
2018-08-01---376-1,880
2018-07-313903903763765,0001,880
2018-07-30---390-1,950
2018-07-273893903893903,0001,950
2018-07-263853863843846,0001,920
2018-07-2539239438038815,0001,940
2018-07-243933933923922,0001,960
2018-07-2339839839039312,0001,965
2018-07-2039839839539512,0001,975
2018-07-1939939939439518,0001,975
2018-07-18---395-1,975
2018-07-1739639839439531,0001,975
2018-07-13---397-1,985
2018-07-1240040039139791,0001,985
2018-07-1137240036639260,0001,960
2018-07-103723723723722,0001,860
2018-07-093723733723735,0001,865
2018-07-063673673613674,0001,835
2018-07-053673673673675,0001,835
2018-07-0436836836136737,0001,835
2018-07-033683683673674,0001,835
2018-07-0237637636836816,0001,840
2018-06-293763763763761,0001,880
2018-06-283733763713764,0001,880
2018-06-273723743723735,0001,865
2018-06-26---376-1,880
2018-06-253763803763764,0001,880
2018-06-223763763763764,0001,880
2018-06-213803803763765,0001,880
2018-06-203823823763764,0001,880
2018-06-193803803763763,0001,880
2018-06-183853853753808,0001,900
2018-06-1537538037538019,0001,900
2018-06-14---375-1,875
2018-06-133753753753751,0001,875
2018-06-123753753753751,0001,875
2018-06-113753753753751,0001,875
2018-06-0837537837537519,0001,875
2018-06-0737038037038025,0001,900
2018-06-063703703703701,0001,850
2018-06-053703703703701,0001,850
2018-06-043703703703702,0001,850
2018-06-013703703673696,0001,845
2018-05-31---365-1,825
2018-05-303673673653653,0001,825
2018-05-29---370-1,850
2018-05-28---370-1,850
2018-05-253663703663704,0001,850
2018-05-243703703703701,0001,850
2018-05-233703703703705,0001,850
2018-05-223723723703704,0001,850
2018-05-21---372-1,860
2018-05-1837137237137211,0001,860
2018-05-17---372-1,860
2018-05-163723723723723,0001,860
2018-05-1536636835636410,0001,820
2018-05-14---360-1,800
2018-05-113643643603609,0001,800
2018-05-103643643643643,0001,820
2018-05-09---362-1,810
2018-05-083753753623625,0001,810
2018-05-073703753703752,0001,875
2018-05-023703703703703,0001,850
2018-05-013703703693694,0001,845
2018-04-273723753723758,0001,875
2018-04-2637537536136816,0001,840
2018-04-253753753723734,0001,865
2018-04-243753753723754,0001,875
2018-04-2337737737537510,0001,875
2018-04-203793793773775,0001,885
2018-04-193753763753758,0001,875
2018-04-183803803753756,0001,875
2018-04-1737838037637721,0001,885
2018-04-1638038037637818,0001,890
2018-04-1338738737037522,0001,875
2018-04-12380390365380134,0001,900
2018-04-1132040332040375,0002,015
2018-04-103213233213232,0001,615
2018-04-093223233183204,0001,600
2018-04-053163163163161,0001,580
2018-04-043153153153151,0001,575
2018-03-303153153153153,0001,575
2018-03-283153153153152,0001,575
2018-03-273173173173171,0001,585
2018-03-263173173153154,0001,575
2018-03-233183183183181,0001,590
2018-03-203243243243241,0001,620
2018-03-193203243183244,0001,620
2018-03-163203203203204,0001,600
2018-03-153203213203214,0001,605
2018-03-1431732131732117,0001,605
2018-03-133223223213213,0001,605
2018-03-123253253253252,0001,625
2018-03-093253253253252,0001,625
2018-03-083233253233253,0001,625
2018-03-0732632632532523,0001,625
2018-03-063263263263261,0001,630
2018-03-053303303303302,0001,650
2018-03-023303303283282,0001,640
2018-02-283313313313311,0001,655
2018-02-273413413413411,0001,705
2018-02-263203443203447,0001,720
2018-02-233313313313311,0001,655
2018-02-223333333333333,0001,665
2018-02-213333333333332,0001,665
2018-02-203413433353354,0001,675
2018-02-193433433333336,0001,665
2018-02-163273343273346,0001,670
2018-02-153353353273274,0001,635
2018-02-143273273273271,0001,635
2018-02-133303303273309,0001,650
2018-02-0933033032532925,0001,645
2018-02-083353353353351,0001,675
2018-02-073303403303309,0001,650
2018-02-0633933932532528,0001,625
2018-02-0536236234434410,0001,720
2018-02-0235636235536223,0001,810
2018-02-013523533523532,0001,765
2018-01-3134235634035094,0001,750
2018-01-3033435033435040,0001,750
2018-01-2933633633533511,0001,675
2018-01-263423423363365,0001,680
2018-01-243463463343425,0001,710
2018-01-233383463383466,0001,730
2018-01-223403443373449,0001,720
2018-01-193373393363394,0001,695
2018-01-183423423383388,0001,690
2018-01-173453463423425,0001,710
2018-01-1634534533134413,0001,720
2018-01-1534334633534621,0001,730
2018-01-1232433132433120,0001,655
2018-01-1132732732432414,0001,620
2018-01-103283283283287,0001,640
2018-01-093323323293298,0001,645
2018-01-0532232932232529,0001,625
2018-01-0432132532132223,0001,610

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