富士精工(6142)の株価時系列情報
富士精工(6142)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 |
| 1983/12/27 | 1,400 | 1,400 | 1,360 | 1,360 | 7,000 |
| 1983/12/26 | 1,350 | 1,390 | 1,350 | 1,390 | 5,000 |
| 1983/12/24 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1983/12/23 | 1,320 | 1,350 | 1,320 | 1,330 | 13,000 |
| 1983/12/22 | 1,350 | 1,350 | 1,320 | 1,320 | 11,000 |
| 1983/12/21 | 1,340 | 1,350 | 1,340 | 1,340 | 25,000 |
| 1983/12/20 | 1,350 | 1,350 | 1,340 | 1,340 | 24,000 |
| 1983/12/17 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1983/12/16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1983/12/15 | 1,360 | 1,360 | 1,340 | 1,340 | 28,000 |
| 1983/12/14 | 1,340 | 1,360 | 1,330 | 1,350 | 24,000 |
| 1983/12/13 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 |
| 1983/12/12 | 1,400 | 1,400 | 1,370 | 1,370 | 6,000 |
| 1983/12/09 | 1,420 | 1,420 | 1,390 | 1,390 | 7,000 |
| 1983/12/08 | 1,420 | 1,430 | 1,400 | 1,400 | 21,000 |
| 1983/12/07 | 1,400 | 1,420 | 1,380 | 1,380 | 22,000 |
| 1983/12/06 | 1,440 | 1,440 | 1,410 | 1,410 | 22,000 |
| 1983/12/05 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 |
| 1983/12/03 | 1,420 | 1,420 | 1,400 | 1,420 | 12,000 |
| 1983/12/02 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 |
| 1983/12/01 | 1,440 | 1,440 | 1,420 | 1,440 | 14,000 |
| 1983/11/30 | 1,430 | 1,440 | 1,400 | 1,440 | 23,000 |
| 1983/11/29 | 1,400 | 1,450 | 1,400 | 1,430 | 41,000 |
| 1983/11/28 | 1,410 | 1,410 | 1,390 | 1,390 | 22,000 |
| 1983/11/26 | 1,400 | 1,400 | 1,400 | 1,400 | 18,000 |
| 1983/11/25 | 1,400 | 1,420 | 1,400 | 1,410 | 11,000 |
| 1983/11/24 | 1,440 | 1,450 | 1,400 | 1,420 | 29,000 |
| 1983/11/22 | 1,400 | 1,450 | 1,400 | 1,450 | 55,000 |
| 1983/11/21 | 1,400 | 1,400 | 1,390 | 1,400 | 18,000 |
| 1983/11/19 | 1,400 | 1,400 | 1,380 | 1,400 | 23,000 |
| 1983/11/18 | 1,370 | 1,400 | 1,370 | 1,400 | 33,000 |
| 1983/11/17 | 1,370 | 1,430 | 1,350 | 1,400 | 109,000 |
| 1983/11/16 | 1,300 | 1,360 | 1,300 | 1,360 | 119,000 |
| 1983/11/15 | 1,250 | 1,290 | 1,250 | 1,280 | 68,000 |
| 1983/11/14 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1983/11/11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1983/11/10 | 1,250 | 1,270 | 1,250 | 1,250 | 13,000 |
| 1983/11/09 | 1,270 | 1,280 | 1,250 | 1,260 | 15,000 |
| 1983/11/08 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 |
| 1983/11/07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1983/11/05 | 1,280 | 1,280 | 1,250 | 1,270 | 10,000 |
| 1983/11/04 | 1,290 | 1,300 | 1,250 | 1,280 | 20,000 |
| 1983/11/02 | 1,240 | 1,300 | 1,240 | 1,300 | 97,000 |
| 1983/11/01 | 1,200 | 1,240 | 1,180 | 1,240 | 18,000 |
| 1983/10/31 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 |
| 1983/10/29 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 1983/10/28 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 |
| 1983/10/27 | 1,150 | 1,150 | 1,140 | 1,150 | 6,000 |
| 1983/10/26 | 1,150 | 1,160 | 1,150 | 1,160 | 9,000 |
| 1983/10/25 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1983/10/24 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1983/10/22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1983/10/21 | 1,160 | 1,160 | 1,130 | 1,160 | 7,000 |
| 1983/10/20 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 |
| 1983/10/19 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1983/10/18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1983/10/17 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 |
| 1983/10/15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1983/10/13 | 1,180 | 1,190 | 1,170 | 1,190 | 8,000 |
| 1983/10/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1983/10/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1983/10/07 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 |
| 1983/10/06 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 |
| 1983/10/05 | 1,150 | 1,200 | 1,150 | 1,200 | 5,000 |
| 1983/10/04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1983/10/03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1983/10/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1983/09/30 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1983/09/28 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1983/09/27 | 1,150 | 1,160 | 1,130 | 1,150 | 13,000 |
| 1983/09/26 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1983/09/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1983/09/22 | 1,200 | 1,200 | 1,180 | 1,190 | 18,000 |
| 1983/09/21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1983/09/20 | 1,240 | 1,280 | 1,210 | 1,210 | 12,000 |
| 1983/09/19 | 1,200 | 1,240 | 1,200 | 1,240 | 16,000 |
| 1983/09/17 | 1,200 | 1,220 | 1,180 | 1,220 | 13,000 |
| 1983/09/16 | 1,220 | 1,230 | 1,210 | 1,230 | 11,000 |
| 1983/09/14 | 1,230 | 1,250 | 1,200 | 1,220 | 63,000 |
| 1983/09/13 | 1,170 | 1,230 | 1,170 | 1,230 | 26,000 |
| 1983/09/12 | 1,150 | 1,180 | 1,150 | 1,180 | 36,000 |
| 1983/09/09 | 1,160 | 1,180 | 1,160 | 1,180 | 7,000 |
| 1983/09/08 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1983/09/07 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 |
| 1983/09/06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1983/09/01 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1983/08/31 | 1,190 | 1,200 | 1,180 | 1,180 | 13,000 |
| 1983/08/30 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1983/08/27 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1983/08/26 | 1,160 | 1,180 | 1,160 | 1,180 | 5,000 |
| 1983/08/24 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 1983/08/23 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 |
| 1983/08/22 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 |
| 1983/08/20 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
| 1983/08/19 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1983/08/18 | 1,200 | 1,200 | 1,150 | 1,150 | 44,000 |
| 1983/08/16 | 1,210 | 1,210 | 1,160 | 1,200 | 3,000 |
| 1983/08/12 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 |
| 1983/08/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1983/08/10 | 1,140 | 1,180 | 1,140 | 1,160 | 5,000 |
| 1983/08/09 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 1983/08/08 | 1,160 | 1,160 | 1,140 | 1,140 | 2,000 |
| 1983/08/06 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
| 1983/08/03 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 1983/08/02 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 |
| 1983/08/01 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 |
| 1983/07/30 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1983/07/29 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 |
| 1983/07/28 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1983/07/27 | 1,200 | 1,200 | 1,180 | 1,190 | 4,000 |
| 1983/07/26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1983/07/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1983/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1983/07/22 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 1983/07/21 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1983/07/20 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 |
| 1983/07/19 | 1,190 | 1,230 | 1,190 | 1,230 | 4,000 |
| 1983/07/18 | 1,230 | 1,240 | 1,220 | 1,220 | 5,000 |
| 1983/07/15 | 1,280 | 1,280 | 1,210 | 1,210 | 9,000 |
| 1983/07/14 | 1,310 | 1,310 | 1,250 | 1,260 | 21,000 |
| 1983/07/13 | 1,200 | 1,290 | 1,200 | 1,290 | 25,000 |
| 1983/07/12 | 1,170 | 1,200 | 1,170 | 1,200 | 12,000 |
| 1983/07/11 | 1,160 | 1,180 | 1,160 | 1,180 | 7,000 |
| 1983/07/09 | 1,110 | 1,120 | 1,100 | 1,120 | 5,000 |
| 1983/07/08 | 1,120 | 1,120 | 1,080 | 1,080 | 4,000 |
| 1983/07/07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1983/07/06 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 |
| 1983/07/05 | 1,130 | 1,150 | 1,130 | 1,140 | 14,000 |
| 1983/07/04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1983/07/01 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1983/06/30 | 1,140 | 1,150 | 1,130 | 1,150 | 4,000 |
| 1983/06/29 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1983/06/28 | 1,190 | 1,190 | 1,170 | 1,180 | 12,000 |
| 1983/06/27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1983/06/24 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1983/06/22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1983/06/21 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1983/06/20 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 |
| 1983/06/16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1983/06/15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1983/06/14 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1983/06/13 | 1,210 | 1,220 | 1,210 | 1,210 | 5,000 |
| 1983/06/11 | 1,180 | 1,260 | 1,180 | 1,250 | 17,000 |
| 1983/06/10 | 1,170 | 1,180 | 1,170 | 1,170 | 15,000 |
| 1983/06/09 | 1,190 | 1,190 | 1,170 | 1,180 | 3,000 |
| 1983/06/08 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 |
| 1983/06/07 | 1,260 | 1,260 | 1,240 | 1,240 | 8,000 |
| 1983/06/06 | 1,220 | 1,240 | 1,220 | 1,230 | 8,000 |
| 1983/06/04 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 |
| 1983/06/03 | 1,210 | 1,210 | 1,150 | 1,200 | 5,000 |
| 1983/06/02 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1983/06/01 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1983/05/31 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1983/05/30 | 1,300 | 1,300 | 1,270 | 1,300 | 12,000 |
| 1983/05/28 | 1,340 | 1,340 | 1,270 | 1,270 | 30,000 |
| 1983/05/27 | 1,320 | 1,340 | 1,300 | 1,330 | 25,000 |
| 1983/05/26 | 1,320 | 1,330 | 1,260 | 1,280 | 29,000 |
| 1983/05/25 | 1,300 | 1,390 | 1,280 | 1,320 | 124,000 |
| 1983/05/24 | 1,200 | 1,290 | 1,190 | 1,280 | 122,000 |
| 1983/05/23 | 1,230 | 1,230 | 1,180 | 1,190 | 61,000 |
| 1983/05/20 | 1,140 | 1,200 | 1,130 | 1,200 | 53,000 |
| 1983/05/19 | 1,110 | 1,130 | 1,100 | 1,130 | 14,000 |
| 1983/05/18 | 1,050 | 1,100 | 1,050 | 1,100 | 38,000 |
| 1983/05/17 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1983/05/16 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1983/05/14 | 1,040 | 1,100 | 1,040 | 1,100 | 16,000 |
| 1983/05/13 | 1,110 | 1,110 | 1,050 | 1,060 | 8,000 |
| 1983/05/12 | 1,100 | 1,120 | 1,100 | 1,110 | 8,000 |
| 1983/05/11 | 1,110 | 1,160 | 1,020 | 1,020 | 27,000 |
| 1983/05/10 | 1,190 | 1,190 | 1,120 | 1,120 | 12,000 |
| 1983/05/09 | 1,200 | 1,200 | 1,140 | 1,180 | 19,000 |
| 1983/05/07 | 1,220 | 1,220 | 1,120 | 1,180 | 44,000 |
| 1983/05/06 | 1,050 | 1,250 | 1,050 | 1,240 | 214,000 |
| 1983/05/04 | 1,010 | 1,050 | 1,000 | 1,050 | 26,000 |
| 1983/05/02 | 1,000 | 1,050 | 1,000 | 1,040 | 21,000 |
| 1983/04/30 | 1,060 | 1,060 | 1,000 | 1,040 | 36,000 |
| 1983/04/28 | 1,040 | 1,090 | 1,030 | 1,050 | 119,000 |
| 1983/04/27 | 945 | 1,000 | 940 | 1,000 | 66,000 |
| 1983/04/26 | 916 | 920 | 911 | 920 | 11,000 |
| 1983/04/25 | 940 | 940 | 916 | 916 | 10,000 |
| 1983/04/23 | 939 | 955 | 939 | 940 | 20,000 |
| 1983/04/22 | 939 | 939 | 905 | 939 | 19,000 |
| 1983/04/21 | 965 | 970 | 939 | 940 | 42,000 |
| 1983/04/20 | 926 | 974 | 919 | 965 | 198,000 |
| 1983/04/19 | 866 | 926 | 858 | 926 | 227,000 |
| 1983/04/18 | 770 | 811 | 770 | 811 | 45,000 |
| 1983/04/15 | 754 | 765 | 754 | 765 | 194,000 |
| 1983/04/14 | 754 | 755 | 754 | 754 | 15,000 |
| 1983/04/13 | 755 | 755 | 753 | 753 | 10,000 |
| 1983/04/12 | 759 | 759 | 755 | 756 | 5,000 |
| 1983/04/11 | 755 | 755 | 754 | 754 | 6,000 |
| 1983/04/09 | 754 | 754 | 754 | 754 | 2,000 |
| 1983/04/08 | 754 | 754 | 754 | 754 | 2,000 |
| 1983/04/06 | 755 | 755 | 755 | 755 | 1,000 |
| 1983/04/05 | 755 | 755 | 750 | 750 | 4,000 |
| 1983/04/01 | 751 | 751 | 751 | 751 | 1,000 |
| 1983/03/31 | 751 | 751 | 750 | 750 | 2,000 |
| 1983/03/30 | 750 | 750 | 750 | 750 | 1,000 |
| 1983/03/29 | 750 | 750 | 750 | 750 | 3,000 |
| 1983/03/28 | 751 | 751 | 750 | 750 | 5,000 |
| 1983/03/25 | 750 | 755 | 750 | 755 | 17,000 |
| 1983/03/24 | 750 | 750 | 750 | 750 | 4,000 |
| 1983/03/23 | 745 | 750 | 745 | 750 | 7,000 |
| 1983/03/18 | 750 | 750 | 750 | 750 | 2,000 |
| 1983/03/17 | 749 | 749 | 749 | 749 | 1,000 |
| 1983/03/15 | 760 | 760 | 760 | 760 | 5,000 |
| 1983/03/12 | 760 | 760 | 760 | 760 | 3,000 |
| 1983/03/10 | 760 | 760 | 755 | 760 | 10,000 |
| 1983/03/09 | 765 | 765 | 764 | 764 | 9,000 |
| 1983/03/08 | 765 | 765 | 764 | 764 | 7,000 |
| 1983/03/07 | 765 | 765 | 765 | 765 | 1,000 |
| 1983/03/05 | 760 | 765 | 760 | 765 | 2,000 |
| 1983/03/04 | 756 | 757 | 755 | 755 | 5,000 |
| 1983/03/03 | 750 | 754 | 750 | 754 | 3,000 |
| 1983/03/02 | 756 | 756 | 750 | 750 | 9,000 |
| 1983/02/28 | 750 | 751 | 750 | 751 | 13,000 |
| 1983/02/26 | 750 | 750 | 750 | 750 | 5,000 |
| 1983/02/25 | 755 | 755 | 755 | 755 | 2,000 |
| 1983/02/24 | 751 | 755 | 751 | 755 | 10,000 |
| 1983/02/24 | 1 -> 1.10 分割 | ||||
| 1983/02/23 | 823 | 828 | 820 | 828 | 29,000 |
| 1983/02/22 | 820 | 820 | 816 | 818 | 20,000 |
| 1983/02/21 | 815 | 818 | 815 | 818 | 25,000 |
| 1983/02/18 | 815 | 816 | 813 | 815 | 30,000 |
| 1983/02/17 | 810 | 816 | 810 | 815 | 14,000 |
| 1983/02/16 | 810 | 810 | 810 | 810 | 10,000 |
| 1983/02/15 | 811 | 811 | 811 | 811 | 2,000 |
| 1983/02/14 | 811 | 812 | 811 | 811 | 6,000 |
| 1983/02/12 | 811 | 811 | 811 | 811 | 3,000 |
| 1983/02/10 | 805 | 810 | 805 | 810 | 16,000 |
| 1983/02/09 | 808 | 808 | 805 | 808 | 5,000 |
| 1983/02/08 | 808 | 808 | 808 | 808 | 5,000 |
| 1983/02/07 | 808 | 808 | 808 | 808 | 5,000 |
| 1983/02/05 | 809 | 809 | 809 | 809 | 29,000 |
| 1983/02/04 | 809 | 809 | 808 | 808 | 7,000 |
| 1983/02/03 | 809 | 810 | 809 | 810 | 5,000 |
| 1983/02/02 | 810 | 810 | 809 | 809 | 14,000 |
| 1983/02/01 | 810 | 810 | 810 | 810 | 6,000 |
| 1983/01/31 | 811 | 811 | 810 | 810 | 3,000 |
| 1983/01/29 | 810 | 812 | 810 | 810 | 8,000 |
| 1983/01/28 | 810 | 810 | 810 | 810 | 1,000 |
| 1983/01/27 | 810 | 810 | 810 | 810 | 1,000 |
| 1983/01/26 | 810 | 810 | 810 | 810 | 2,000 |
| 1983/01/25 | 810 | 810 | 810 | 810 | 3,000 |
| 1983/01/24 | 812 | 812 | 811 | 811 | 7,000 |
| 1983/01/22 | 811 | 811 | 811 | 811 | 11,000 |
| 1983/01/21 | 810 | 811 | 810 | 811 | 4,000 |
| 1983/01/20 | 810 | 810 | 808 | 808 | 23,000 |
| 1983/01/19 | 810 | 810 | 810 | 810 | 15,000 |
| 1983/01/18 | 807 | 812 | 807 | 812 | 3,000 |
| 1983/01/17 | 805 | 809 | 805 | 809 | 2,000 |
| 1983/01/14 | 805 | 805 | 805 | 805 | 3,000 |
| 1983/01/13 | 803 | 806 | 800 | 806 | 16,000 |
| 1983/01/12 | 803 | 804 | 798 | 804 | 15,000 |
| 1983/01/11 | 802 | 805 | 800 | 805 | 25,000 |
| 1983/01/10 | 804 | 804 | 803 | 803 | 4,000 |
| 1983/01/08 | 803 | 804 | 803 | 804 | 4,000 |
| 1983/01/07 | 804 | 804 | 799 | 804 | 6,000 |
| 1983/01/06 | 806 | 807 | 806 | 806 | 11,000 |
| 1983/01/05 | 808 | 808 | 808 | 808 | 2,000 |
| 1983/01/04 | 810 | 810 | 808 | 808 | 12,000 |