1. HOME >
  2. 株価時系列 >
  3. 6142 >
  4. 2019年

6142 富士精工(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5601,5601,5601,5601001,560
2019-12-271,5751,5751,5501,5502001,550
2019-12-261,5601,5601,5341,5604,0001,560
2019-12-251,5591,5601,5591,5603,6001,560
2019-12-241,5601,5651,5271,5585,3001,558
2019-12-231,5601,5601,5601,5607001,560
2019-12-201,5901,5951,5901,5941,9001,594
2019-12-191,5611,5801,5611,5801,8001,580
2019-12-181,5601,5611,5601,5602,2001,560
2019-12-171,5951,5951,5951,5952001,595
2019-12-161,5901,5961,5861,5864001,586
2019-12-131,5971,5971,5741,5752,8001,575
2019-12-121,5801,5801,5701,5801,7001,580
2019-12-111,5981,5981,5981,5989001,598
2019-12-101,5981,5981,5981,5983,8001,598
2019-12-091,5761,5761,5651,5762,0001,576
2019-12-061,5761,5761,5761,5763001,576
2019-12-05---1,576-1,576
2019-12-041,5761,5761,5761,5761001,576
2019-12-03---1,590-1,590
2019-12-02---1,590-1,590
2019-11-291,5601,5951,5351,5901,6001,590
2019-11-281,5961,5961,5621,5625001,562
2019-11-271,5991,6001,5981,6002,2001,600
2019-11-26---1,583-1,583
2019-11-251,5831,5831,5831,5831,1001,583
2019-11-221,5991,5991,5991,5992001,599
2019-11-21---1,584-1,584
2019-11-201,5991,6001,5831,5841,9001,584
2019-11-191,5991,5991,5991,5992001,599
2019-11-181,5801,5801,5801,5801001,580
2019-11-151,6001,6001,5701,6001,0001,600
2019-11-141,5701,5701,5701,5703001,570
2019-11-131,6001,6001,6001,6001001,600
2019-11-121,5701,5801,5701,5807001,580
2019-11-111,6001,6001,5801,5805001,580
2019-11-081,5201,6001,5201,6003,9001,600
2019-11-071,5301,5301,5301,5305001,530
2019-11-061,5301,5301,5301,5308001,530
2019-11-051,5301,5301,5301,5302001,530
2019-11-011,5001,5301,5001,5305001,530
2019-10-311,5251,5261,5191,5194001,519
2019-10-301,5131,5251,5011,5253001,525
2019-10-291,5201,5201,5201,5201,1001,520
2019-10-281,5051,5101,5051,5109001,510
2019-10-251,5051,5071,5051,5071,0001,507
2019-10-241,5101,5101,5101,5104001,510
2019-10-231,5001,5101,5001,5101,3001,510
2019-10-211,5491,5491,4941,4967,2001,496
2019-10-181,5301,5301,5251,5253001,525
2019-10-171,5401,5401,5301,5301,3001,530
2019-10-16---1,549-1,549
2019-10-151,5501,5601,5201,5491,5001,549
2019-10-111,5231,5641,5121,5291,1001,529
2019-10-101,5181,5201,5141,5201,1001,520
2019-10-091,5251,5251,5191,5191,0001,519
2019-10-081,5281,5301,5151,5212,6001,521
2019-10-071,5401,5401,5401,5401001,540
2019-10-041,5441,5541,5281,5544,7001,554
2019-10-031,5841,5841,5841,5841001,584
2019-10-02---1,584-1,584
2019-10-011,5841,5841,5841,5843001,584
2019-09-30---1,584-1,584
2019-09-27---1,584-1,584
2019-09-261,5781,5991,5591,5841,7001,584
2019-09-251,5801,5801,5781,5784001,578
2019-09-241,6201,6201,6201,6201001,620
2019-09-201,6171,6171,6171,6174001,617
2019-09-19---1,585-1,585
2019-09-181,6121,6121,5851,5852001,585
2019-09-171,6121,6121,6121,6121001,612
2019-09-131,6001,6001,6001,6006001,600
2019-09-121,6001,6001,6001,6001001,600
2019-09-111,5791,5801,5791,5802001,580
2019-09-101,5641,5641,5641,5641001,564
2019-09-091,5281,5411,5011,5413001,541
2019-09-061,5181,5301,5181,5303001,530
2019-09-051,5021,5181,5021,5189001,518
2019-09-04---1,502-1,502
2019-09-031,5021,5021,5021,5024001,502
2019-09-021,5111,5111,5011,5021,2001,502
2019-08-301,5111,5111,5111,5113001,511
2019-08-291,5251,5251,5111,5114001,511
2019-08-281,5501,5651,5251,5651,6001,565
2019-08-271,5601,5801,5601,5801,0001,580
2019-08-26---1,575-1,575
2019-08-231,5711,5751,5711,5759001,575
2019-08-221,5691,6051,5691,6054001,605
2019-08-21---1,600-1,600
2019-08-201,6491,6491,6131,6136001,613
2019-08-191,6211,6211,6111,6111,1001,611
2019-08-16---1,621-1,621
2019-08-151,6211,6211,6211,6215001,621
2019-08-141,6211,6211,6211,6211001,621
2019-08-131,6101,6501,6101,6503001,650
2019-08-09---1,631-1,631
2019-08-08---1,631-1,631
2019-08-07---1,631-1,631
2019-08-061,6311,6311,6311,6311001,631
2019-08-051,6351,6501,6351,6507001,650
2019-08-021,6501,6601,6401,6602,0001,660
2019-08-011,6401,6501,6401,6507001,650
2019-07-311,6501,6551,6501,6558001,655
2019-07-301,6501,6601,6501,6605001,660
2019-07-29---1,650-1,650
2019-07-261,6201,6501,6201,6507001,650
2019-07-25---1,690-1,690
2019-07-241,6901,6901,6901,6901001,690
2019-07-231,6501,6501,6501,6502001,650
2019-07-221,6541,6551,6541,6555001,655
2019-07-19---1,620-1,620
2019-07-181,6401,6581,6201,6202,1001,620
2019-07-171,6501,6801,6501,6804001,680
2019-07-161,6991,6991,6501,6502001,650
2019-07-121,7001,7001,6401,6991,1001,699
2019-07-111,6301,6701,6301,6603,6001,660
2019-07-101,6261,6261,6211,6214001,621
2019-07-091,6261,6261,6261,6261001,626
2019-07-08---1,614-1,614
2019-07-05---1,614-1,614
2019-07-04---1,614-1,614
2019-07-031,6361,6361,6141,6141,1001,614
2019-07-02---1,636-1,636
2019-07-011,6501,6501,6361,6363001,636
2019-06-28---1,620-1,620
2019-06-271,6201,6201,6201,6201001,620
2019-06-261,6101,6101,6101,6101,1001,610
2019-06-251,6051,6101,6051,6102001,610
2019-06-24---1,610-1,610
2019-06-211,6251,6251,6101,6109001,610
2019-06-201,6501,6501,6501,6505001,650
2019-06-191,6101,6101,6101,6102,1001,610
2019-06-181,6101,6101,6101,6106001,610
2019-06-171,6801,6801,6501,6502001,650
2019-06-141,7001,7001,7001,7004001,700
2019-06-131,6601,6601,6401,6406001,640
2019-06-121,6601,6601,6601,6602001,660
2019-06-11---1,700-1,700
2019-06-101,7001,7001,7001,7002,5001,700
2019-06-071,6401,6401,6351,6353001,635
2019-06-06---1,633-1,633
2019-06-051,6251,6331,6211,6337001,633
2019-06-041,6431,6431,6331,6333001,633
2019-06-031,6311,6311,6001,6006001,600
2019-05-311,6331,6331,6301,6301,0001,630
2019-05-301,6431,6431,6421,6421,5001,642
2019-05-291,6501,6501,6501,6505001,650
2019-05-28---1,640-1,640
2019-05-271,6401,6401,6401,6404001,640
2019-05-241,6421,6421,6401,6407001,640
2019-05-23---1,644-1,644
2019-05-221,6441,6441,6441,6441001,644
2019-05-21---1,644-1,644
2019-05-201,6891,6891,6401,6461,8001,646
2019-05-171,6611,6661,6601,6609001,660
2019-05-16---1,670-1,670
2019-05-151,6901,6901,6701,6706001,670
2019-05-141,6601,6701,6551,6704001,670
2019-05-131,6811,6811,6811,6811001,681
2019-05-101,6711,6711,6711,6716001,671
2019-05-09---1,716-1,716
2019-05-08---1,716-1,716
2019-05-071,7161,7161,7161,7161001,716
2019-04-261,6771,6771,6761,6763001,676
2019-04-251,6941,6941,6771,6774001,677
2019-04-241,6941,6941,6941,6941001,694
2019-04-231,6781,6781,6781,6782001,678
2019-04-221,6901,6901,6821,6829001,682
2019-04-19---1,678-1,678
2019-04-181,6721,6791,6721,6781,1001,678
2019-04-17---1,670-1,670
2019-04-161,6751,6751,6611,6703001,670
2019-04-151,7271,7271,6611,6903,7001,690
2019-04-121,7261,7301,6821,6878,6001,687
2019-04-11---1,798-1,798
2019-04-10---1,798-1,798
2019-04-09---1,798-1,798
2019-04-081,7941,7991,7941,7981,3001,798
2019-04-05---1,750-1,750
2019-04-041,7241,7501,7241,7501,6001,750
2019-04-031,7701,7701,7701,7701001,770
2019-04-021,7601,7651,7601,7657001,765
2019-04-011,7901,8001,7501,8007001,800
2019-03-291,8201,8201,8001,8007001,800
2019-03-281,7241,7241,7101,7104001,710
2019-03-27---1,770-1,770
2019-03-261,7601,7701,7601,7703001,770
2019-03-251,7601,7601,7601,7606001,760
2019-03-22---1,771-1,771
2019-03-20---1,771-1,771
2019-03-191,7601,8001,7601,7711,3001,771
2019-03-18---1,719-1,719
2019-03-151,7801,7801,7001,7191,0001,719
2019-03-141,7001,7011,7001,7012001,701
2019-03-131,6711,7001,6711,7005001,700
2019-03-121,6561,6951,6551,6956001,695
2019-03-111,6561,6801,6551,6804001,680
2019-03-08---1,741-1,741
2019-03-071,7621,7621,7411,7416001,741
2019-03-061,7501,7501,7501,7503001,750
2019-03-051,7661,7661,7561,7656001,765
2019-03-041,7661,7661,7661,7661001,766
2019-03-011,7261,7641,7261,7643001,764
2019-02-28---1,747-1,747
2019-02-271,7471,7471,7471,7472001,747
2019-02-26---1,770-1,770
2019-02-25---1,770-1,770
2019-02-22---1,770-1,770
2019-02-211,7801,7801,7701,7706001,770
2019-02-201,8201,8201,7741,7741,2001,774
2019-02-191,7901,7901,7901,7902001,790
2019-02-181,7701,7701,7601,7607001,760
2019-02-151,7511,7701,7511,7701,9001,770
2019-02-14---1,780-1,780
2019-02-131,7801,7811,7801,7802,1001,780
2019-02-121,7501,7791,7451,7451,1001,745
2019-02-081,7931,7931,7411,7413001,741
2019-02-071,7621,7931,7621,7938001,793
2019-02-06---1,800-1,800
2019-02-05---1,800-1,800
2019-02-041,8151,8151,7811,8007001,800
2019-02-011,8151,8151,8151,8151001,815
2019-01-311,8201,8201,7861,8156,3001,815
2019-01-30---1,797-1,797
2019-01-29---1,797-1,797
2019-01-281,8251,8251,7971,7971,6001,797
2019-01-25---1,830-1,830
2019-01-24---1,830-1,830
2019-01-231,8311,8311,8301,8305001,830
2019-01-221,8201,8201,7731,7731,5001,773
2019-01-211,8221,8221,8111,8119001,811
2019-01-18---1,805-1,805
2019-01-17---1,805-1,805
2019-01-161,8101,8101,7801,8051,0001,805
2019-01-15---1,755-1,755
2019-01-111,6841,7551,6841,7551,5001,755
2019-01-10---1,688-1,688
2019-01-091,6951,6951,6551,6885001,688
2019-01-081,6991,6991,6991,6994001,699
2019-01-071,6751,6751,6101,6504001,650
2019-01-041,6401,6501,6401,6501,1001,650

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