6142 富士精工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---1,301-1,301
2020-12-291,3011,3011,3011,3018,4001,301
2020-12-281,2981,2991,2971,2981,7001,298
2020-12-251,3431,3431,2941,3005,1001,300
2020-12-241,3071,3071,3071,3071001,307
2020-12-231,3121,3121,3111,3115001,311
2020-12-221,3111,3111,3111,3112001,311
2020-12-211,3801,3801,3801,3806001,380
2020-12-181,3071,3071,3071,3071001,307
2020-12-17---1,303-1,303
2020-12-161,3381,3381,3031,3031,2001,303
2020-12-151,3951,3951,3451,3457001,345
2020-12-141,3351,3351,3351,3353001,335
2020-12-111,3311,3311,3311,3311001,331
2020-12-101,4061,4221,3311,3313,6001,331
2020-12-091,3021,3021,3021,3021,3001,302
2020-12-081,3011,3011,3011,3012001,301
2020-12-071,3001,3001,3001,30012,0001,300
2020-12-041,2901,2901,2901,2902001,290
2020-12-031,3191,3201,3001,3006001,300
2020-12-021,3191,3191,3191,3191001,319
2020-12-011,2861,2861,2861,2864001,286
2020-11-301,2851,2861,2851,2868,3001,286
2020-11-271,2851,2851,2851,2851001,285
2020-11-261,2851,2851,2851,2852001,285
2020-11-251,3001,3001,2871,2877001,287
2020-11-241,3001,3001,2961,2962,4001,296
2020-11-201,2951,2951,2951,2951,0001,295
2020-11-19---1,288-1,288
2020-11-181,2951,2951,2881,2886001,288
2020-11-17---1,288-1,288
2020-11-161,2881,2881,2881,2883001,288
2020-11-131,3201,3201,2861,2867001,286
2020-11-121,2861,2881,2861,2885001,288
2020-11-111,2711,3001,2711,3009001,300
2020-11-101,3001,3101,2801,2802,2001,280
2020-11-091,2851,2851,2851,2851,8001,285
2020-11-06---1,285-1,285
2020-11-051,3001,3001,2801,2851,5001,285
2020-11-041,3251,3251,3251,3251001,325
2020-11-021,3501,3501,3501,3501001,350
2020-10-301,3021,3021,3021,3024001,302
2020-10-29---1,310-1,310
2020-10-28---1,310-1,310
2020-10-27---1,310-1,310
2020-10-261,3101,3101,3101,3102001,310
2020-10-231,3301,3301,3001,3005001,300
2020-10-221,3401,3401,3401,3401,3001,340
2020-10-211,3301,3401,3301,3404001,340
2020-10-201,3401,3401,3301,3307001,330
2020-10-191,3301,3301,3301,3305001,330
2020-10-161,3491,3491,3301,3303001,330
2020-10-151,3141,3501,3141,3501,1001,350
2020-10-141,3321,3321,3141,3141,3001,314
2020-10-131,3481,3481,3191,3354001,335
2020-10-121,3621,3621,3601,3606001,360
2020-10-09---1,305-1,305
2020-10-08---1,305-1,305
2020-10-071,3051,3051,3051,3053001,305
2020-10-061,3021,3101,3021,3109001,310
2020-10-051,3001,3001,3001,3004001,300
2020-10-021,3001,3001,3001,3001,4001,300
2020-09-301,3501,3551,3301,3301,6001,330
2020-09-291,3221,3221,3221,3221001,322
2020-09-281,3331,3331,3221,3228001,322
2020-09-251,3211,3211,3211,3217001,321
2020-09-24---1,333-1,333
2020-09-231,3731,3731,3331,3331,3001,333
2020-09-181,3201,3201,3131,3132001,313
2020-09-17---1,320-1,320
2020-09-161,3191,3201,3191,3204001,320
2020-09-151,3501,3501,3001,3191,5001,319
2020-09-141,3151,3201,2901,3002,1001,300
2020-09-111,3151,3151,3151,3152001,315
2020-09-101,3451,3451,3451,3451001,345
2020-09-091,3541,3541,3501,3504001,350
2020-09-081,3471,3471,3471,3471001,347
2020-09-071,3461,3471,3461,3472001,347
2020-09-041,3331,3361,3331,3364001,336
2020-09-031,3331,3331,3331,3331001,333
2020-09-021,3351,3351,3051,3336001,333
2020-09-011,3331,3331,3331,3332001,333
2020-08-311,3291,3331,3291,3332001,333
2020-08-281,3281,3281,3001,3008001,300
2020-08-271,3301,3301,3301,3302001,330
2020-08-261,3171,3301,3171,3304001,330
2020-08-251,3301,3301,3301,3302001,330
2020-08-241,3301,3301,3301,3306001,330
2020-08-211,3501,3501,3011,3302,2001,330
2020-08-201,3801,3801,3801,3805001,380
2020-08-191,3521,3521,3521,3521001,352
2020-08-18---1,380-1,380
2020-08-17---1,380-1,380
2020-08-141,3801,3801,3801,3806001,380
2020-08-131,3551,3551,3551,3551001,355
2020-08-121,3501,3501,3111,3115001,311
2020-08-111,3121,3481,3071,3488001,348
2020-08-071,3721,3721,3721,3723001,372
2020-08-06---1,312-1,312
2020-08-05---1,312-1,312
2020-08-041,3091,3121,3091,3127001,312
2020-08-031,3051,3051,3051,3055001,305
2020-07-311,3041,3041,3041,3041001,304
2020-07-30---1,350-1,350
2020-07-29---1,350-1,350
2020-07-28---1,350-1,350
2020-07-27---1,350-1,350
2020-07-22---1,350-1,350
2020-07-211,3501,3501,3501,3501001,350
2020-07-201,4001,4001,3141,3251,6001,325
2020-07-171,3501,3591,3501,3592001,359
2020-07-161,3101,3101,3101,3101001,310
2020-07-151,4501,4501,3621,3627001,362
2020-07-141,3601,3601,3601,3602001,360
2020-07-131,3551,3551,3551,3555001,355
2020-07-101,3561,3561,3561,3561001,356
2020-07-091,3561,3561,3561,3561001,356
2020-07-081,3551,3551,3551,3551001,355
2020-07-07---1,352-1,352
2020-07-06---1,352-1,352
2020-07-031,3521,3521,3521,3522001,352
2020-07-021,3521,3521,3521,3524001,352
2020-07-01---1,366-1,366
2020-06-301,3661,3661,3661,3662001,366
2020-06-291,3611,3611,3611,3611001,361
2020-06-261,4171,4171,4171,4171001,417
2020-06-251,4101,4101,4101,4101001,410
2020-06-241,3901,3901,3511,3806001,380
2020-06-23---1,420-1,420
2020-06-221,4201,4201,4201,4205001,420
2020-06-191,3801,3801,3601,3602,0001,360
2020-06-18---1,380-1,380
2020-06-171,3711,3801,3701,3805001,380
2020-06-16---1,371-1,371
2020-06-151,4411,4411,3711,3711,1001,371
2020-06-121,4011,4011,3761,3819001,381
2020-06-11---1,446-1,446
2020-06-101,4461,4461,4461,4462,9001,446
2020-06-091,4121,4261,4121,4263001,426
2020-06-081,4291,4291,4261,4262001,426
2020-06-051,4301,4461,4291,4291,5001,429
2020-06-041,4321,4321,4301,4303001,430
2020-06-031,4481,4501,4411,4459001,445
2020-06-021,4491,4491,4481,4483001,448
2020-06-011,4481,4481,4481,4481001,448
2020-05-291,4271,4271,4271,4272001,427
2020-05-281,3901,3901,3901,3904001,390
2020-05-27---1,420-1,420
2020-05-261,4201,4201,4201,4201001,420
2020-05-25---1,420-1,420
2020-05-221,4001,4201,3951,4205001,420
2020-05-21---1,415-1,415
2020-05-201,4151,4151,4151,4154001,415
2020-05-191,3751,3851,3751,3852,3001,385
2020-05-181,3401,3751,3401,3758001,375
2020-05-151,4201,4201,4201,4205001,420
2020-05-141,4011,4011,4011,4011001,401
2020-05-131,4011,4011,4011,4011001,401
2020-05-12---1,400-1,400
2020-05-111,4001,4001,4001,4001001,400
2020-05-081,3241,3611,3241,3612001,361
2020-05-071,3701,3701,3701,3701001,370
2020-05-01---1,340-1,340
2020-04-30---1,340-1,340
2020-04-28---1,340-1,340
2020-04-27---1,340-1,340
2020-04-241,3401,3401,3401,3404001,340
2020-04-23---1,400-1,400
2020-04-221,4001,4001,4001,4001001,400
2020-04-21---1,461-1,461
2020-04-201,4611,4611,4611,4614001,461
2020-04-17---1,425-1,425
2020-04-16---1,425-1,425
2020-04-151,4471,4471,4251,4251,8001,425
2020-04-141,3101,3301,2991,3302,1001,330
2020-04-131,3331,3331,3321,3325001,332
2020-04-101,3701,3701,3701,3705001,370
2020-04-09---1,400-1,400
2020-04-08---1,400-1,400
2020-04-071,4001,4001,4001,4002001,400
2020-04-061,3501,3501,3501,3501001,350
2020-04-03---1,310-1,310
2020-04-02---1,310-1,310
2020-04-011,3101,3101,3101,3101001,310
2020-03-31---1,323-1,323
2020-03-301,3231,3231,3231,3231001,323
2020-03-271,3601,3801,3241,3801,3001,380
2020-03-26---1,380-1,380
2020-03-251,3801,3801,3801,3801001,380
2020-03-24---1,380-1,380
2020-03-231,3801,3801,3801,3805001,380
2020-03-191,3201,3201,3201,3203001,320
2020-03-181,3001,3481,3001,3206001,320
2020-03-171,3111,3151,2901,2901,0001,290
2020-03-161,3231,3231,3231,3239001,323
2020-03-131,3901,3901,3161,3161,1001,316
2020-03-121,4101,4101,3901,3901,1001,390
2020-03-111,4401,4701,4301,4701,2001,470
2020-03-101,4231,4401,4061,4401,0001,440
2020-03-091,5011,5011,4401,4408001,440
2020-03-061,5381,5381,5381,5382001,538
2020-03-051,5381,5381,5381,5383001,538
2020-03-04---1,472-1,472
2020-03-031,4821,4821,4721,4727001,472
2020-03-021,4401,4701,4401,4707001,470
2020-02-281,5001,5001,4811,4816001,481
2020-02-271,5381,5721,5381,5406001,540
2020-02-261,5401,5401,5401,5401001,540
2020-02-251,5511,5511,5401,5404001,540
2020-02-211,5901,5951,5901,5954001,595
2020-02-201,5841,5901,5841,5901,9001,590
2020-02-191,5841,5841,5801,5844001,584
2020-02-181,5651,5811,5651,5815001,581
2020-02-171,5901,5901,5511,5657001,565
2020-02-141,5891,5891,5891,5894001,589
2020-02-131,5701,5851,5701,5855001,585
2020-02-121,5501,5651,5501,5655001,565
2020-02-101,5501,5501,5501,5502001,550
2020-02-071,5651,5661,5501,5504001,550
2020-02-061,5651,5651,5651,5652001,565
2020-02-051,5401,5401,5401,5406,0001,540
2020-02-041,5351,5401,5351,5404001,540
2020-02-031,5401,5401,5401,5406001,540
2020-01-311,5601,5601,5571,5574001,557
2020-01-301,5801,5801,5701,5704001,570
2020-01-291,5711,5711,5701,5703001,570
2020-01-281,5751,5751,5711,5711,9001,571
2020-01-271,5781,5801,5701,5752,5001,575
2020-01-241,5731,5941,5731,5944001,594
2020-01-231,5951,5951,5931,5933001,593
2020-01-221,5951,5951,5951,5952001,595
2020-01-211,5981,5981,5981,5981001,598
2020-01-201,5841,5841,5841,5845001,584
2020-01-171,5761,5841,5701,5701,6001,570
2020-01-161,5841,5851,5841,5851,0001,585
2020-01-151,5961,5981,5751,5757,2001,575
2020-01-141,5751,5751,5751,5753001,575
2020-01-101,5921,5921,5921,5922001,592
2020-01-091,5521,5521,5521,5522001,552
2020-01-081,5661,5661,5601,5608001,560
2020-01-071,5591,5661,5581,5666,2001,566
2020-01-061,5601,5601,5591,5601,0001,560

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