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 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,650 | 1,650 | 1,560 | 1,650 | 600 | 1,650 |
| 2018-12-27 | 1,650 | 1,650 | 1,650 | 1,650 | 800 | 1,650 |
| 2018-12-26 | 1,485 | 1,485 | 1,485 | 1,485 | 200 | 1,485 |
| 2018-12-25 | 1,500 | 1,500 | 1,451 | 1,455 | 2,500 | 1,455 |
| 2018-12-21 | - | - | - | 1,670 | - | 1,670 |
| 2018-12-20 | 1,717 | 1,717 | 1,670 | 1,670 | 2,000 | 1,670 |
| 2018-12-19 | 1,717 | 1,717 | 1,717 | 1,717 | 300 | 1,717 |
| 2018-12-18 | 1,717 | 1,717 | 1,717 | 1,717 | 400 | 1,717 |
| 2018-12-17 | 1,817 | 1,817 | 1,753 | 1,753 | 1,300 | 1,753 |
| 2018-12-14 | - | - | - | 1,780 | - | 1,780 |
| 2018-12-13 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2018-12-12 | 1,780 | 1,780 | 1,780 | 1,780 | 400 | 1,780 |
| 2018-12-11 | - | - | - | 1,820 | - | 1,820 |
| 2018-12-10 | 1,820 | 1,820 | 1,820 | 1,820 | 2,900 | 1,820 |
| 2018-12-07 | 1,700 | 1,700 | 1,690 | 1,700 | 300 | 1,700 |
| 2018-12-06 | - | - | - | 1,721 | - | 1,721 |
| 2018-12-05 | 1,708 | 1,721 | 1,708 | 1,721 | 500 | 1,721 |
| 2018-12-04 | - | - | - | 1,707 | - | 1,707 |
| 2018-12-03 | 1,702 | 1,719 | 1,702 | 1,707 | 1,600 | 1,707 |
| 2018-11-30 | 1,701 | 1,709 | 1,701 | 1,701 | 1,600 | 1,701 |
| 2018-11-29 | 1,710 | 1,733 | 1,700 | 1,733 | 1,000 | 1,733 |
| 2018-11-28 | 1,685 | 1,685 | 1,682 | 1,682 | 600 | 1,682 |
| 2018-11-27 | 1,679 | 1,705 | 1,679 | 1,699 | 2,900 | 1,699 |
| 2018-11-26 | 1,759 | 1,759 | 1,759 | 1,759 | 200 | 1,759 |
| 2018-11-22 | 1,740 | 1,749 | 1,740 | 1,749 | 300 | 1,749 |
| 2018-11-21 | 1,726 | 1,726 | 1,701 | 1,701 | 900 | 1,701 |
| 2018-11-20 | 1,727 | 1,727 | 1,727 | 1,727 | 500 | 1,727 |
| 2018-11-19 | - | - | - | 1,705 | - | 1,705 |
| 2018-11-16 | 1,754 | 1,754 | 1,701 | 1,705 | 2,500 | 1,705 |
| 2018-11-15 | - | - | - | 1,734 | - | 1,734 |
| 2018-11-14 | 1,734 | 1,734 | 1,734 | 1,734 | 600 | 1,734 |
| 2018-11-13 | 1,712 | 1,720 | 1,712 | 1,720 | 1,400 | 1,720 |
| 2018-11-12 | 1,769 | 1,769 | 1,760 | 1,760 | 300 | 1,760 |
| 2018-11-09 | 1,770 | 1,770 | 1,769 | 1,769 | 700 | 1,769 |
| 2018-11-08 | 1,765 | 1,770 | 1,765 | 1,770 | 1,000 | 1,770 |
| 2018-11-07 | 1,765 | 1,765 | 1,740 | 1,740 | 500 | 1,740 |
| 2018-11-06 | - | - | - | 1,760 | - | 1,760 |
| 2018-11-05 | 1,722 | 1,760 | 1,722 | 1,760 | 400 | 1,760 |
| 2018-11-02 | 1,711 | 1,720 | 1,711 | 1,720 | 1,000 | 1,720 |
| 2018-11-01 | 1,769 | 1,769 | 1,730 | 1,730 | 1,400 | 1,730 |
| 2018-10-31 | - | - | - | 1,720 | - | 1,720 |
| 2018-10-30 | 1,700 | 1,720 | 1,700 | 1,720 | 900 | 1,720 |
| 2018-10-29 | - | - | - | 1,721 | - | 1,721 |
| 2018-10-26 | 1,788 | 1,788 | 1,721 | 1,721 | 3,100 | 1,721 |
| 2018-10-25 | 1,800 | 1,800 | 1,788 | 1,788 | 3,200 | 1,788 |
| 2018-10-24 | - | - | - | 1,835 | - | 1,835 |
| 2018-10-23 | 1,889 | 1,899 | 1,835 | 1,835 | 1,800 | 1,835 |
| 2018-10-22 | - | - | - | 1,875 | - | 1,875 |
| 2018-10-19 | 1,841 | 1,875 | 1,841 | 1,875 | 400 | 1,875 |
| 2018-10-18 | - | - | - | 1,898 | - | 1,898 |
| 2018-10-17 | 1,831 | 1,900 | 1,831 | 1,898 | 3,100 | 1,898 |
| 2018-10-16 | - | - | - | 1,800 | - | 1,800 |
| 2018-10-15 | 1,830 | 1,830 | 1,800 | 1,800 | 3,600 | 1,800 |
| 2018-10-12 | 1,870 | 1,873 | 1,821 | 1,826 | 3,800 | 1,826 |
| 2018-10-11 | 1,891 | 1,893 | 1,800 | 1,870 | 18,100 | 1,870 |
| 2018-10-10 | - | - | - | 1,928 | - | 1,928 |
| 2018-10-09 | 1,900 | 1,948 | 1,891 | 1,928 | 1,600 | 1,928 |
| 2018-10-05 | 1,900 | 1,900 | 1,860 | 1,900 | 1,900 | 1,900 |
| 2018-10-04 | 1,850 | 1,895 | 1,850 | 1,895 | 2,700 | 1,895 |
| 2018-10-03 | 1,851 | 1,851 | 1,851 | 1,851 | 200 | 1,851 |
| 2018-10-02 | 1,851 | 1,881 | 1,851 | 1,881 | 2,900 | 1,881 |
| 2018-10-01 | - | - | - | 1,890 | - | 1,890 |
| 2018-09-28 | - | - | - | 1,890 | - | 1,890 |
| 2018-09-27 | - | - | - | 1,890 | - | 1,890 |
| 2018-09-26 | 1,874 | 1,890 | 1,874 | 1,890 | 2,300 | 1,890 |
| 2018-09-25 | 1,840 | 1,840 | 1,815 | 1,815 | 2,400 | 1,815 |
| 2018-09-21 | 1,835 | 1,835 | 1,835 | 1,835 | 500 | 1,835 |
| 2018-09-20 | 1,820 | 1,820 | 1,812 | 1,812 | 1,000 | 1,812 |
| 2018-09-19 | 1,810 | 1,810 | 1,810 | 1,810 | 600 | 1,810 |
| 2018-09-18 | 1,818 | 1,818 | 1,818 | 1,818 | 1,200 | 1,818 |
| 2018-09-14 | - | - | - | 1,763 | - | 1,763 |
| 2018-09-13 | - | - | - | 1,763 | - | 1,763 |
| 2018-09-12 | - | - | - | 1,763 | - | 1,763 |
| 2018-09-11 | 1,715 | 1,763 | 1,715 | 1,763 | 600 | 1,763 |
| 2018-09-10 | 1,716 | 1,720 | 1,713 | 1,715 | 2,600 | 1,715 |
| 2018-09-07 | 1,768 | 1,768 | 1,715 | 1,752 | 1,900 | 1,752 |
| 2018-09-06 | 1,769 | 1,769 | 1,769 | 1,769 | 400 | 1,769 |
| 2018-09-05 | 1,791 | 1,792 | 1,765 | 1,767 | 4,600 | 1,767 |
| 2018-09-04 | - | - | - | 1,799 | - | 1,799 |
| 2018-09-03 | 1,821 | 1,821 | 1,781 | 1,799 | 5,000 | 1,799 |
| 2018-08-31 | - | - | - | 1,848 | - | 1,848 |
| 2018-08-30 | 1,848 | 1,848 | 1,848 | 1,848 | 800 | 1,848 |
| 2018-08-29 | - | - | - | 370 | - | 370 |
| 2018-08-28 | 371 | 371 | 363 | 370 | 28,000 | 1,850 |
| 2018-08-27 | 365 | 371 | 365 | 365 | 20,000 | 1,825 |
| 2018-08-24 | - | - | - | 369 | - | 1,845 |
| 2018-08-23 | 369 | 370 | 368 | 369 | 7,000 | 1,845 |
| 2018-08-22 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2018-08-21 | - | - | - | 367 | - | 1,835 |
| 2018-08-20 | 374 | 374 | 367 | 367 | 10,000 | 1,835 |
| 2018-08-17 | 376 | 376 | 369 | 370 | 8,000 | 1,850 |
| 2018-08-16 | 380 | 380 | 370 | 376 | 8,000 | 1,880 |
| 2018-08-15 | 384 | 384 | 380 | 380 | 4,000 | 1,900 |
| 2018-08-14 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 2018-08-13 | - | - | - | 380 | - | 1,900 |
| 2018-08-10 | 380 | 380 | 380 | 380 | 14,000 | 1,900 |
| 2018-08-09 | 384 | 384 | 383 | 383 | 2,000 | 1,915 |
| 2018-08-08 | 384 | 384 | 377 | 384 | 10,000 | 1,920 |
| 2018-08-07 | 385 | 385 | 378 | 384 | 6,000 | 1,920 |
| 2018-08-06 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 2018-08-03 | 389 | 389 | 382 | 387 | 4,000 | 1,935 |
| 2018-08-02 | 388 | 389 | 380 | 389 | 18,000 | 1,945 |
| 2018-08-01 | - | - | - | 376 | - | 1,880 |
| 2018-07-31 | 390 | 390 | 376 | 376 | 5,000 | 1,880 |
| 2018-07-30 | - | - | - | 390 | - | 1,950 |
| 2018-07-27 | 389 | 390 | 389 | 390 | 3,000 | 1,950 |
| 2018-07-26 | 385 | 386 | 384 | 384 | 6,000 | 1,920 |
| 2018-07-25 | 392 | 394 | 380 | 388 | 15,000 | 1,940 |
| 2018-07-24 | 393 | 393 | 392 | 392 | 2,000 | 1,960 |
| 2018-07-23 | 398 | 398 | 390 | 393 | 12,000 | 1,965 |
| 2018-07-20 | 398 | 398 | 395 | 395 | 12,000 | 1,975 |
| 2018-07-19 | 399 | 399 | 394 | 395 | 18,000 | 1,975 |
| 2018-07-18 | - | - | - | 395 | - | 1,975 |
| 2018-07-17 | 396 | 398 | 394 | 395 | 31,000 | 1,975 |
| 2018-07-13 | - | - | - | 397 | - | 1,985 |
| 2018-07-12 | 400 | 400 | 391 | 397 | 91,000 | 1,985 |
| 2018-07-11 | 372 | 400 | 366 | 392 | 60,000 | 1,960 |
| 2018-07-10 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2018-07-09 | 372 | 373 | 372 | 373 | 5,000 | 1,865 |
| 2018-07-06 | 367 | 367 | 361 | 367 | 4,000 | 1,835 |
| 2018-07-05 | 367 | 367 | 367 | 367 | 5,000 | 1,835 |
| 2018-07-04 | 368 | 368 | 361 | 367 | 37,000 | 1,835 |
| 2018-07-03 | 368 | 368 | 367 | 367 | 4,000 | 1,835 |
| 2018-07-02 | 376 | 376 | 368 | 368 | 16,000 | 1,840 |
| 2018-06-29 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2018-06-28 | 373 | 376 | 371 | 376 | 4,000 | 1,880 |
| 2018-06-27 | 372 | 374 | 372 | 373 | 5,000 | 1,865 |
| 2018-06-26 | - | - | - | 376 | - | 1,880 |
| 2018-06-25 | 376 | 380 | 376 | 376 | 4,000 | 1,880 |
| 2018-06-22 | 376 | 376 | 376 | 376 | 4,000 | 1,880 |
| 2018-06-21 | 380 | 380 | 376 | 376 | 5,000 | 1,880 |
| 2018-06-20 | 382 | 382 | 376 | 376 | 4,000 | 1,880 |
| 2018-06-19 | 380 | 380 | 376 | 376 | 3,000 | 1,880 |
| 2018-06-18 | 385 | 385 | 375 | 380 | 8,000 | 1,900 |
| 2018-06-15 | 375 | 380 | 375 | 380 | 19,000 | 1,900 |
| 2018-06-14 | - | - | - | 375 | - | 1,875 |
| 2018-06-13 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2018-06-12 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2018-06-11 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2018-06-08 | 375 | 378 | 375 | 375 | 19,000 | 1,875 |
| 2018-06-07 | 370 | 380 | 370 | 380 | 25,000 | 1,900 |
| 2018-06-06 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2018-06-05 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2018-06-04 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2018-06-01 | 370 | 370 | 367 | 369 | 6,000 | 1,845 |
| 2018-05-31 | - | - | - | 365 | - | 1,825 |
| 2018-05-30 | 367 | 367 | 365 | 365 | 3,000 | 1,825 |
| 2018-05-29 | - | - | - | 370 | - | 1,850 |
| 2018-05-28 | - | - | - | 370 | - | 1,850 |
| 2018-05-25 | 366 | 370 | 366 | 370 | 4,000 | 1,850 |
| 2018-05-24 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2018-05-23 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2018-05-22 | 372 | 372 | 370 | 370 | 4,000 | 1,850 |
| 2018-05-21 | - | - | - | 372 | - | 1,860 |
| 2018-05-18 | 371 | 372 | 371 | 372 | 11,000 | 1,860 |
| 2018-05-17 | - | - | - | 372 | - | 1,860 |
| 2018-05-16 | 372 | 372 | 372 | 372 | 3,000 | 1,860 |
| 2018-05-15 | 366 | 368 | 356 | 364 | 10,000 | 1,820 |
| 2018-05-14 | - | - | - | 360 | - | 1,800 |
| 2018-05-11 | 364 | 364 | 360 | 360 | 9,000 | 1,800 |
| 2018-05-10 | 364 | 364 | 364 | 364 | 3,000 | 1,820 |
| 2018-05-09 | - | - | - | 362 | - | 1,810 |
| 2018-05-08 | 375 | 375 | 362 | 362 | 5,000 | 1,810 |
| 2018-05-07 | 370 | 375 | 370 | 375 | 2,000 | 1,875 |
| 2018-05-02 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2018-05-01 | 370 | 370 | 369 | 369 | 4,000 | 1,845 |
| 2018-04-27 | 372 | 375 | 372 | 375 | 8,000 | 1,875 |
| 2018-04-26 | 375 | 375 | 361 | 368 | 16,000 | 1,840 |
| 2018-04-25 | 375 | 375 | 372 | 373 | 4,000 | 1,865 |
| 2018-04-24 | 375 | 375 | 372 | 375 | 4,000 | 1,875 |
| 2018-04-23 | 377 | 377 | 375 | 375 | 10,000 | 1,875 |
| 2018-04-20 | 379 | 379 | 377 | 377 | 5,000 | 1,885 |
| 2018-04-19 | 375 | 376 | 375 | 375 | 8,000 | 1,875 |
| 2018-04-18 | 380 | 380 | 375 | 375 | 6,000 | 1,875 |
| 2018-04-17 | 378 | 380 | 376 | 377 | 21,000 | 1,885 |
| 2018-04-16 | 380 | 380 | 376 | 378 | 18,000 | 1,890 |
| 2018-04-13 | 387 | 387 | 370 | 375 | 22,000 | 1,875 |
| 2018-04-12 | 380 | 390 | 365 | 380 | 134,000 | 1,900 |
| 2018-04-11 | 320 | 403 | 320 | 403 | 75,000 | 2,015 |
| 2018-04-10 | 321 | 323 | 321 | 323 | 2,000 | 1,615 |
| 2018-04-09 | 322 | 323 | 318 | 320 | 4,000 | 1,600 |
| 2018-04-05 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2018-04-04 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2018-03-30 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2018-03-28 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2018-03-27 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2018-03-26 | 317 | 317 | 315 | 315 | 4,000 | 1,575 |
| 2018-03-23 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2018-03-20 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2018-03-19 | 320 | 324 | 318 | 324 | 4,000 | 1,620 |
| 2018-03-16 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2018-03-15 | 320 | 321 | 320 | 321 | 4,000 | 1,605 |
| 2018-03-14 | 317 | 321 | 317 | 321 | 17,000 | 1,605 |
| 2018-03-13 | 322 | 322 | 321 | 321 | 3,000 | 1,605 |
| 2018-03-12 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2018-03-09 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2018-03-08 | 323 | 325 | 323 | 325 | 3,000 | 1,625 |
| 2018-03-07 | 326 | 326 | 325 | 325 | 23,000 | 1,625 |
| 2018-03-06 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2018-03-05 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2018-03-02 | 330 | 330 | 328 | 328 | 2,000 | 1,640 |
| 2018-02-28 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2018-02-27 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2018-02-26 | 320 | 344 | 320 | 344 | 7,000 | 1,720 |
| 2018-02-23 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2018-02-22 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2018-02-21 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2018-02-20 | 341 | 343 | 335 | 335 | 4,000 | 1,675 |
| 2018-02-19 | 343 | 343 | 333 | 333 | 6,000 | 1,665 |
| 2018-02-16 | 327 | 334 | 327 | 334 | 6,000 | 1,670 |
| 2018-02-15 | 335 | 335 | 327 | 327 | 4,000 | 1,635 |
| 2018-02-14 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2018-02-13 | 330 | 330 | 327 | 330 | 9,000 | 1,650 |
| 2018-02-09 | 330 | 330 | 325 | 329 | 25,000 | 1,645 |
| 2018-02-08 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2018-02-07 | 330 | 340 | 330 | 330 | 9,000 | 1,650 |
| 2018-02-06 | 339 | 339 | 325 | 325 | 28,000 | 1,625 |
| 2018-02-05 | 362 | 362 | 344 | 344 | 10,000 | 1,720 |
| 2018-02-02 | 356 | 362 | 355 | 362 | 23,000 | 1,810 |
| 2018-02-01 | 352 | 353 | 352 | 353 | 2,000 | 1,765 |
| 2018-01-31 | 342 | 356 | 340 | 350 | 94,000 | 1,750 |
| 2018-01-30 | 334 | 350 | 334 | 350 | 40,000 | 1,750 |
| 2018-01-29 | 336 | 336 | 335 | 335 | 11,000 | 1,675 |
| 2018-01-26 | 342 | 342 | 336 | 336 | 5,000 | 1,680 |
| 2018-01-24 | 346 | 346 | 334 | 342 | 5,000 | 1,710 |
| 2018-01-23 | 338 | 346 | 338 | 346 | 6,000 | 1,730 |
| 2018-01-22 | 340 | 344 | 337 | 344 | 9,000 | 1,720 |
| 2018-01-19 | 337 | 339 | 336 | 339 | 4,000 | 1,695 |
| 2018-01-18 | 342 | 342 | 338 | 338 | 8,000 | 1,690 |
| 2018-01-17 | 345 | 346 | 342 | 342 | 5,000 | 1,710 |
| 2018-01-16 | 345 | 345 | 331 | 344 | 13,000 | 1,720 |
| 2018-01-15 | 343 | 346 | 335 | 346 | 21,000 | 1,730 |
| 2018-01-12 | 324 | 331 | 324 | 331 | 20,000 | 1,655 |
| 2018-01-11 | 327 | 327 | 324 | 324 | 14,000 | 1,620 |
| 2018-01-10 | 328 | 328 | 328 | 328 | 7,000 | 1,640 |
| 2018-01-09 | 332 | 332 | 329 | 329 | 8,000 | 1,645 |
| 2018-01-05 | 322 | 329 | 322 | 325 | 29,000 | 1,625 |
| 2018-01-04 | 321 | 325 | 321 | 322 | 23,000 | 1,610 |
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