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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1986/12/24 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 |
| 1986/12/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1986/12/19 | 1,100 | 1,100 | 1,100 | 1,100 | 39,000 |
| 1986/12/18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1986/12/17 | 1,060 | 1,060 | 1,050 | 1,060 | 33,000 |
| 1986/12/16 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1986/12/15 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 |
| 1986/12/12 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1986/12/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1986/12/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1986/12/08 | 1,040 | 1,070 | 1,040 | 1,070 | 12,000 |
| 1986/12/05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1986/12/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1986/12/02 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 |
| 1986/12/01 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1986/11/29 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1986/11/28 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1986/11/27 | 1,090 | 1,090 | 1,050 | 1,050 | 3,000 |
| 1986/11/25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1986/11/21 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 |
| 1986/11/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1986/11/11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1986/11/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1986/11/07 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1986/11/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1986/11/04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1986/10/31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1986/10/29 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 |
| 1986/10/28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1986/10/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1986/10/24 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 |
| 1986/10/23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1986/10/22 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1986/10/21 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1986/10/20 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1986/10/17 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 |
| 1986/10/15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1986/10/13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1986/10/08 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 |
| 1986/10/06 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1986/10/03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1986/10/02 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1986/10/01 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1986/09/30 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 1986/09/29 | 1,070 | 1,100 | 1,070 | 1,100 | 12,000 |
| 1986/09/26 | 1,060 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1986/09/25 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1986/09/24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1986/09/22 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
| 1986/09/12 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1986/09/11 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1986/09/10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1986/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1986/09/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1986/09/06 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1986/09/05 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1986/09/02 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1986/09/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1986/08/30 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1986/08/29 | 1,090 | 1,090 | 1,080 | 1,080 | 21,000 |
| 1986/08/28 | 1,090 | 1,100 | 1,080 | 1,090 | 30,000 |
| 1986/08/27 | 1,120 | 1,120 | 1,100 | 1,100 | 13,000 |
| 1986/08/26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1986/08/23 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 1986/08/22 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 1986/08/21 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1986/08/20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1986/08/19 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1986/08/18 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 |
| 1986/08/15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1986/08/14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1986/08/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1986/08/11 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1986/08/05 | 1,110 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1986/08/02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1986/08/01 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 1986/07/31 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1986/07/30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1986/07/29 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1986/07/26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1986/07/25 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 1986/07/23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1986/07/18 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1986/07/17 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 |
| 1986/07/16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1986/07/14 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1986/07/11 | 1,180 | 1,190 | 1,180 | 1,180 | 8,000 |
| 1986/07/10 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 |
| 1986/07/09 | 1,200 | 1,210 | 1,200 | 1,210 | 11,000 |
| 1986/07/08 | 1,180 | 1,180 | 1,170 | 1,180 | 11,000 |
| 1986/07/07 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 |
| 1986/07/05 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1986/07/04 | 1,150 | 1,160 | 1,140 | 1,150 | 15,000 |
| 1986/07/03 | 1,140 | 1,140 | 1,140 | 1,140 | 18,000 |
| 1986/07/02 | 1,140 | 1,150 | 1,140 | 1,140 | 7,000 |
| 1986/07/01 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1986/06/30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1986/06/28 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1986/06/27 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1986/06/26 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1986/06/25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1986/06/24 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1986/06/23 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1986/06/21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1986/06/20 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 |
| 1986/06/19 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1986/06/18 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
| 1986/06/17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1986/06/16 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1986/06/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1986/06/11 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1986/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1986/06/09 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1986/06/07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1986/06/06 | 1,080 | 1,080 | 1,080 | 1,080 | 19,000 |
| 1986/06/05 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 |
| 1986/06/03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1986/06/02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1986/05/29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1986/05/28 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1986/05/27 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1986/05/26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1986/05/23 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1986/05/22 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 |
| 1986/05/21 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1986/05/20 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 1986/05/19 | 1,110 | 1,110 | 1,080 | 1,110 | 25,000 |
| 1986/05/17 | 1,100 | 1,120 | 1,090 | 1,120 | 60,000 |
| 1986/05/16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1986/05/15 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1986/05/14 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 1986/05/13 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1986/05/12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1986/05/09 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1986/05/08 | 1,120 | 1,120 | 1,090 | 1,090 | 2,000 |
| 1986/05/07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1986/05/06 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1986/05/02 | 1,120 | 1,120 | 1,090 | 1,090 | 7,000 |
| 1986/05/01 | 1,080 | 1,120 | 1,080 | 1,120 | 4,000 |
| 1986/04/30 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 1986/04/28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1986/04/26 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 |
| 1986/04/25 | 1,070 | 1,090 | 1,070 | 1,080 | 12,000 |
| 1986/04/24 | 1,070 | 1,070 | 1,060 | 1,060 | 81,000 |
| 1986/04/23 | 1,080 | 1,080 | 1,070 | 1,070 | 38,000 |
| 1986/04/22 | 1,070 | 1,070 | 1,070 | 1,070 | 37,000 |
| 1986/04/21 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1986/04/18 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 |
| 1986/04/15 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1986/04/14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1986/04/11 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1986/04/07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1986/04/01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1986/03/29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1986/03/28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1986/03/26 | 1,030 | 1,080 | 1,030 | 1,080 | 3,000 |
| 1986/03/24 | 1,020 | 1,070 | 1,020 | 1,070 | 24,000 |
| 1986/03/22 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1986/03/20 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 |
| 1986/03/19 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 1986/03/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1986/03/15 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1986/03/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1986/03/13 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 |
| 1986/03/12 | 1,100 | 1,100 | 1,050 | 1,100 | 29,000 |
| 1986/03/11 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1986/03/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1986/03/07 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1986/03/05 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1986/03/04 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 |
| 1986/03/03 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1986/03/01 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1986/02/28 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1986/02/27 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1986/02/25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1986/02/25 | 1 -> 1.10 分割 | ||||
| 1986/02/24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1986/02/20 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1986/02/19 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1986/02/17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1986/02/15 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1986/02/14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/02/12 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 |
| 1986/02/07 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 |
| 1986/02/06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1986/02/05 | 1,250 | 1,270 | 1,250 | 1,250 | 50,000 |
| 1986/02/04 | 1,230 | 1,270 | 1,230 | 1,270 | 11,000 |
| 1986/02/03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1986/02/01 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 |
| 1986/01/31 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1986/01/30 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 |
| 1986/01/29 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1986/01/28 | 1,150 | 1,190 | 1,150 | 1,190 | 7,000 |
| 1986/01/27 | 1,180 | 1,190 | 1,180 | 1,190 | 8,000 |
| 1986/01/24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/01/23 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
| 1986/01/22 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1986/01/21 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1986/01/18 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1986/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1986/01/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/01/14 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 |
| 1986/01/13 | 1,190 | 1,190 | 1,190 | 1,190 | 41,000 |
| 1986/01/10 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1986/01/09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/01/08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1986/01/07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/01/04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |