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 |
|---|---|---|---|---|---|
| 1985/12/27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1985/12/26 | 1,180 | 1,190 | 1,180 | 1,190 | 36,000 |
| 1985/12/24 | 1,150 | 1,180 | 1,150 | 1,180 | 34,000 |
| 1985/12/23 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1985/12/21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1985/12/20 | 1,140 | 1,180 | 1,140 | 1,180 | 26,000 |
| 1985/12/18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1985/12/17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1985/12/16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/12/13 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 |
| 1985/12/12 | 1,160 | 1,160 | 1,160 | 1,160 | 26,000 |
| 1985/12/11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1985/12/06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1985/12/05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1985/12/02 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 |
| 1985/11/30 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1985/11/29 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 |
| 1985/11/28 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 |
| 1985/11/27 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1985/11/26 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 1985/11/25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/11/22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/11/21 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
| 1985/11/20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/11/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/11/15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/11/14 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1985/11/13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1985/11/11 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1985/11/08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/11/07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1985/11/06 | 1,160 | 1,160 | 1,140 | 1,160 | 7,000 |
| 1985/11/05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/11/01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/10/31 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1985/10/30 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 |
| 1985/10/29 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 1985/10/28 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1985/10/25 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1985/10/23 | 1,160 | 1,160 | 1,140 | 1,160 | 9,000 |
| 1985/10/22 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1985/10/21 | 1,160 | 1,160 | 1,160 | 1,160 | 20,000 |
| 1985/10/19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/10/18 | 1,160 | 1,160 | 1,160 | 1,160 | 30,000 |
| 1985/10/17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1985/10/16 | 1,150 | 1,160 | 1,150 | 1,160 | 20,000 |
| 1985/10/15 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 |
| 1985/10/14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1985/10/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1985/10/09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1985/10/08 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1985/09/26 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1985/09/21 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1985/09/20 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 |
| 1985/09/18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1985/09/13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1985/09/12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1985/09/11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1985/09/06 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1985/09/04 | 1,150 | 1,150 | 1,150 | 1,150 | 27,000 |
| 1985/08/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1985/08/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1985/08/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1985/08/27 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1985/08/26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1985/08/24 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1985/08/23 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1985/08/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1985/08/20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1985/08/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1985/08/15 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1985/08/14 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1985/08/08 | 1,140 | 1,160 | 1,100 | 1,160 | 6,000 |
| 1985/08/07 | 1,140 | 1,160 | 1,140 | 1,160 | 6,000 |
| 1985/08/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/08/05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/08/02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/08/01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1985/07/31 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 |
| 1985/07/27 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 |
| 1985/07/26 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 |
| 1985/07/25 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1985/07/20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1985/07/19 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1985/07/18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1985/07/17 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 |
| 1985/07/15 | 1,290 | 1,300 | 1,290 | 1,300 | 35,000 |
| 1985/07/12 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1985/07/09 | 1,370 | 1,380 | 1,370 | 1,380 | 5,000 |
| 1985/07/04 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 |
| 1985/07/02 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1985/06/28 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 1985/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1985/06/14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1985/06/12 | 1,410 | 1,410 | 1,410 | 1,410 | 22,000 |
| 1985/06/11 | 1,400 | 1,410 | 1,400 | 1,410 | 14,000 |
| 1985/06/10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1985/06/07 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 |
| 1985/06/06 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 |
| 1985/06/05 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1985/06/03 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1985/06/01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1985/05/30 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1985/05/29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1985/05/28 | 1,460 | 1,460 | 1,460 | 1,460 | 31,000 |
| 1985/05/27 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 |
| 1985/05/25 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 1985/05/24 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 |
| 1985/05/23 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 |
| 1985/05/22 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 1985/05/21 | 1,460 | 1,460 | 1,460 | 1,460 | 12,000 |
| 1985/05/18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1985/05/16 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 |
| 1985/05/15 | 1,460 | 1,480 | 1,460 | 1,480 | 14,000 |
| 1985/05/13 | 1,470 | 1,480 | 1,470 | 1,480 | 29,000 |
| 1985/05/10 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 |
| 1985/05/09 | 1,460 | 1,460 | 1,460 | 1,460 | 71,000 |
| 1985/05/08 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 1985/05/07 | 1,470 | 1,470 | 1,470 | 1,470 | 36,000 |
| 1985/05/02 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 1985/05/01 | 1,500 | 1,500 | 1,490 | 1,500 | 21,000 |
| 1985/04/30 | 1,490 | 1,490 | 1,480 | 1,490 | 20,000 |
| 1985/04/27 | 1,480 | 1,490 | 1,480 | 1,490 | 16,000 |
| 1985/04/26 | 1,470 | 1,480 | 1,470 | 1,480 | 11,000 |
| 1985/04/25 | 1,470 | 1,470 | 1,460 | 1,460 | 8,000 |
| 1985/04/24 | 1,460 | 1,460 | 1,460 | 1,460 | 27,000 |
| 1985/04/23 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 |
| 1985/04/22 | 1,450 | 1,470 | 1,450 | 1,460 | 7,000 |
| 1985/04/19 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 |
| 1985/04/18 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1985/04/17 | 1,460 | 1,470 | 1,460 | 1,470 | 5,000 |
| 1985/04/16 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 |
| 1985/04/12 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1985/04/11 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 |
| 1985/04/09 | 1,450 | 1,490 | 1,450 | 1,490 | 22,000 |
| 1985/04/08 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1985/04/06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1985/04/05 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 1985/04/04 | 1,450 | 1,450 | 1,450 | 1,450 | 20,000 |
| 1985/04/03 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 |
| 1985/04/02 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 |
| 1985/04/01 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 |
| 1985/03/30 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 1985/03/29 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 |
| 1985/03/28 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 |
| 1985/03/27 | 1,450 | 1,450 | 1,450 | 1,450 | 35,000 |
| 1985/03/26 | 1,450 | 1,450 | 1,450 | 1,450 | 21,000 |
| 1985/03/25 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1985/03/22 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 |
| 1985/03/20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1985/03/19 | 1,450 | 1,470 | 1,450 | 1,470 | 27,000 |
| 1985/03/18 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1985/03/16 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 |
| 1985/03/14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1985/03/13 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 |
| 1985/03/12 | 1,470 | 1,500 | 1,470 | 1,500 | 17,000 |
| 1985/03/11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1985/03/08 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1985/03/07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1985/03/06 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1985/03/02 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1985/03/01 | 1,520 | 1,520 | 1,500 | 1,500 | 9,000 |
| 1985/02/27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1985/02/26 | 1,490 | 1,530 | 1,480 | 1,530 | 19,000 |
| 1985/02/25 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 1985/02/25 | 1 -> 1.10 分割 | ||||
| 1985/02/23 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 |
| 1985/02/22 | 1,590 | 1,600 | 1,580 | 1,590 | 19,000 |
| 1985/02/21 | 1,580 | 1,600 | 1,580 | 1,590 | 20,000 |
| 1985/02/20 | 1,570 | 1,590 | 1,570 | 1,590 | 22,000 |
| 1985/02/19 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 |
| 1985/02/18 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 |
| 1985/02/16 | 1,570 | 1,570 | 1,570 | 1,570 | 9,000 |
| 1985/02/15 | 1,550 | 1,600 | 1,550 | 1,600 | 58,000 |
| 1985/02/14 | 1,560 | 1,570 | 1,560 | 1,560 | 9,000 |
| 1985/02/13 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1985/02/12 | 1,560 | 1,560 | 1,560 | 1,560 | 12,000 |
| 1985/02/08 | 1,570 | 1,570 | 1,560 | 1,560 | 8,000 |
| 1985/02/07 | 1,560 | 1,580 | 1,560 | 1,570 | 16,000 |
| 1985/02/06 | 1,560 | 1,570 | 1,550 | 1,570 | 5,000 |
| 1985/02/05 | 1,560 | 1,570 | 1,560 | 1,570 | 10,000 |
| 1985/02/04 | 1,570 | 1,570 | 1,570 | 1,570 | 7,000 |
| 1985/02/02 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 |
| 1985/02/01 | 1,570 | 1,580 | 1,570 | 1,580 | 21,000 |
| 1985/01/31 | 1,550 | 1,580 | 1,530 | 1,570 | 63,000 |
| 1985/01/30 | 1,530 | 1,530 | 1,500 | 1,530 | 9,000 |
| 1985/01/29 | 1,530 | 1,550 | 1,520 | 1,520 | 35,000 |
| 1985/01/28 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 |
| 1985/01/26 | 1,530 | 1,540 | 1,530 | 1,540 | 4,000 |
| 1985/01/25 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 |
| 1985/01/24 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1985/01/23 | 1,520 | 1,540 | 1,520 | 1,540 | 4,000 |
| 1985/01/22 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 |
| 1985/01/21 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 |
| 1985/01/19 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 |
| 1985/01/18 | 1,550 | 1,560 | 1,550 | 1,550 | 3,000 |
| 1985/01/17 | 1,520 | 1,560 | 1,520 | 1,550 | 18,000 |
| 1985/01/16 | 1,550 | 1,560 | 1,550 | 1,550 | 9,000 |
| 1985/01/14 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 |
| 1985/01/11 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 |
| 1985/01/10 | 1,540 | 1,570 | 1,540 | 1,570 | 17,000 |
| 1985/01/09 | 1,570 | 1,580 | 1,570 | 1,570 | 13,000 |
| 1985/01/08 | 1,560 | 1,590 | 1,560 | 1,580 | 12,000 |
| 1985/01/07 | 1,510 | 1,590 | 1,500 | 1,590 | 13,000 |
| 1985/01/04 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 |