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 |
|---|---|---|---|---|---|
| 1987/12/28 | 865 | 865 | 855 | 855 | 5,000 |
| 1987/12/24 | 865 | 865 | 865 | 865 | 3,000 |
| 1987/12/22 | 875 | 875 | 865 | 865 | 8,000 |
| 1987/12/18 | 860 | 865 | 860 | 865 | 7,000 |
| 1987/12/17 | 860 | 860 | 860 | 860 | 9,000 |
| 1987/12/16 | 850 | 860 | 850 | 860 | 3,000 |
| 1987/12/15 | 860 | 860 | 850 | 860 | 5,000 |
| 1987/12/14 | 860 | 860 | 860 | 860 | 5,000 |
| 1987/12/11 | 860 | 860 | 860 | 860 | 6,000 |
| 1987/12/09 | 860 | 860 | 860 | 860 | 16,000 |
| 1987/12/08 | 875 | 875 | 860 | 860 | 2,000 |
| 1987/12/05 | 875 | 875 | 875 | 875 | 1,000 |
| 1987/12/04 | 870 | 870 | 870 | 870 | 1,000 |
| 1987/12/03 | 870 | 870 | 870 | 870 | 2,000 |
| 1987/12/02 | 880 | 880 | 880 | 880 | 60,000 |
| 1987/12/01 | 880 | 880 | 880 | 880 | 90,000 |
| 1987/11/28 | 876 | 881 | 876 | 881 | 4,000 |
| 1987/11/27 | 864 | 864 | 860 | 860 | 174,000 |
| 1987/11/25 | 869 | 869 | 869 | 869 | 2,000 |
| 1987/11/24 | 870 | 870 | 870 | 870 | 1,000 |
| 1987/11/20 | 870 | 870 | 870 | 870 | 1,000 |
| 1987/11/19 | 875 | 875 | 870 | 870 | 6,000 |
| 1987/11/18 | 870 | 870 | 870 | 870 | 1,000 |
| 1987/11/16 | 885 | 885 | 885 | 885 | 1,000 |
| 1987/11/13 | 885 | 885 | 880 | 885 | 8,000 |
| 1987/11/11 | 890 | 890 | 890 | 890 | 3,000 |
| 1987/11/10 | 901 | 901 | 901 | 901 | 1,000 |
| 1987/11/07 | 915 | 915 | 915 | 915 | 1,000 |
| 1987/11/05 | 919 | 919 | 919 | 919 | 1,000 |
| 1987/11/04 | 920 | 920 | 920 | 920 | 1,000 |
| 1987/11/02 | 920 | 920 | 920 | 920 | 1,000 |
| 1987/10/31 | 925 | 925 | 925 | 925 | 1,000 |
| 1987/10/28 | 920 | 920 | 920 | 920 | 2,000 |
| 1987/10/27 | 920 | 920 | 920 | 920 | 1,000 |
| 1987/10/24 | 953 | 953 | 951 | 951 | 3,000 |
| 1987/10/23 | 955 | 955 | 955 | 955 | 8,000 |
| 1987/10/22 | 962 | 962 | 962 | 962 | 5,000 |
| 1987/10/21 | 965 | 965 | 944 | 944 | 5,000 |
| 1987/10/16 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 1987/10/15 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 |
| 1987/10/14 | 1,100 | 1,100 | 1,090 | 1,090 | 17,000 |
| 1987/10/13 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 |
| 1987/10/12 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1987/10/09 | 1,060 | 1,100 | 1,060 | 1,090 | 11,000 |
| 1987/10/08 | 1,090 | 1,110 | 1,080 | 1,100 | 43,000 |
| 1987/10/07 | 990 | 1,070 | 990 | 1,070 | 43,000 |
| 1987/10/06 | 990 | 1,000 | 990 | 999 | 4,000 |
| 1987/10/05 | 990 | 990 | 990 | 990 | 6,000 |
| 1987/10/03 | 990 | 990 | 990 | 990 | 1,000 |
| 1987/10/02 | 990 | 990 | 990 | 990 | 1,000 |
| 1987/10/01 | 979 | 1,000 | 979 | 1,000 | 6,000 |
| 1987/09/29 | 990 | 990 | 990 | 990 | 1,000 |
| 1987/09/28 | 995 | 1,000 | 995 | 1,000 | 4,000 |
| 1987/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987/09/25 | 991 | 1,000 | 991 | 1,000 | 3,000 |
| 1987/09/24 | 1,000 | 1,000 | 980 | 990 | 5,000 |
| 1987/09/22 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1987/09/21 | 980 | 1,020 | 980 | 1,010 | 35,000 |
| 1987/09/18 | 975 | 980 | 975 | 975 | 12,000 |
| 1987/09/17 | 932 | 932 | 932 | 932 | 1,000 |
| 1987/09/16 | 971 | 971 | 930 | 930 | 21,000 |
| 1987/09/14 | 950 | 961 | 950 | 961 | 43,000 |
| 1987/09/11 | 955 | 955 | 955 | 955 | 3,000 |
| 1987/09/10 | 951 | 955 | 950 | 955 | 6,000 |
| 1987/09/09 | 950 | 950 | 950 | 950 | 4,000 |
| 1987/09/07 | 950 | 950 | 950 | 950 | 2,000 |
| 1987/09/05 | 935 | 935 | 935 | 935 | 3,000 |
| 1987/09/04 | 930 | 930 | 930 | 930 | 3,000 |
| 1987/09/02 | 920 | 920 | 920 | 920 | 2,000 |
| 1987/09/01 | 930 | 930 | 925 | 925 | 12,000 |
| 1987/08/31 | 920 | 930 | 920 | 930 | 2,000 |
| 1987/08/28 | 930 | 930 | 920 | 920 | 2,000 |
| 1987/08/27 | 939 | 940 | 930 | 930 | 18,000 |
| 1987/08/26 | 940 | 940 | 940 | 940 | 1,000 |
| 1987/08/25 | 940 | 940 | 940 | 940 | 3,000 |
| 1987/08/24 | 935 | 935 | 935 | 935 | 1,000 |
| 1987/08/22 | 936 | 936 | 935 | 935 | 10,000 |
| 1987/08/21 | 935 | 935 | 935 | 935 | 5,000 |
| 1987/08/20 | 939 | 939 | 936 | 936 | 2,000 |
| 1987/08/19 | 936 | 936 | 936 | 936 | 4,000 |
| 1987/08/18 | 930 | 930 | 930 | 930 | 1,000 |
| 1987/08/13 | 930 | 930 | 930 | 930 | 1,000 |
| 1987/08/12 | 920 | 940 | 920 | 940 | 5,000 |
| 1987/08/11 | 930 | 930 | 920 | 925 | 14,000 |
| 1987/08/10 | 930 | 930 | 930 | 930 | 2,000 |
| 1987/08/07 | 930 | 930 | 920 | 920 | 2,000 |
| 1987/08/06 | 915 | 940 | 915 | 925 | 8,000 |
| 1987/08/05 | 910 | 911 | 910 | 910 | 11,000 |
| 1987/08/04 | 925 | 930 | 910 | 910 | 12,000 |
| 1987/08/03 | 921 | 925 | 921 | 925 | 8,000 |
| 1987/08/01 | 880 | 890 | 880 | 890 | 6,000 |
| 1987/07/31 | 870 | 880 | 870 | 880 | 23,000 |
| 1987/07/30 | 861 | 870 | 861 | 865 | 10,000 |
| 1987/07/29 | 861 | 861 | 861 | 861 | 1,000 |
| 1987/07/28 | 860 | 860 | 860 | 860 | 1,000 |
| 1987/07/27 | 850 | 850 | 850 | 850 | 1,000 |
| 1987/07/25 | 860 | 860 | 860 | 860 | 4,000 |
| 1987/07/20 | 870 | 870 | 870 | 870 | 1,000 |
| 1987/07/17 | 870 | 870 | 870 | 870 | 1,000 |
| 1987/07/16 | 870 | 870 | 870 | 870 | 1,000 |
| 1987/07/15 | 870 | 870 | 869 | 870 | 3,000 |
| 1987/07/14 | 870 | 870 | 870 | 870 | 4,000 |
| 1987/07/13 | 870 | 870 | 870 | 870 | 4,000 |
| 1987/07/10 | 871 | 871 | 871 | 871 | 1,000 |
| 1987/07/06 | 900 | 900 | 900 | 900 | 1,000 |
| 1987/07/01 | 875 | 900 | 875 | 900 | 3,000 |
| 1987/06/29 | 875 | 875 | 875 | 875 | 1,000 |
| 1987/06/27 | 890 | 890 | 875 | 875 | 3,000 |
| 1987/06/25 | 890 | 890 | 890 | 890 | 9,000 |
| 1987/06/24 | 890 | 890 | 890 | 890 | 5,000 |
| 1987/06/23 | 890 | 890 | 890 | 890 | 3,000 |
| 1987/06/22 | 890 | 890 | 881 | 881 | 6,000 |
| 1987/06/19 | 890 | 890 | 890 | 890 | 1,000 |
| 1987/06/18 | 898 | 898 | 893 | 893 | 2,000 |
| 1987/06/17 | 915 | 915 | 915 | 915 | 2,000 |
| 1987/06/16 | 898 | 905 | 898 | 905 | 3,000 |
| 1987/06/15 | 892 | 892 | 892 | 892 | 24,000 |
| 1987/06/12 | 892 | 892 | 892 | 892 | 12,000 |
| 1987/06/11 | 892 | 892 | 892 | 892 | 1,000 |
| 1987/06/09 | 880 | 892 | 880 | 892 | 7,000 |
| 1987/06/05 | 875 | 875 | 870 | 870 | 6,000 |
| 1987/06/03 | 875 | 875 | 875 | 875 | 1,000 |
| 1987/06/02 | 865 | 875 | 865 | 875 | 16,000 |
| 1987/06/01 | 855 | 860 | 855 | 860 | 9,000 |
| 1987/05/30 | 840 | 847 | 840 | 847 | 7,000 |
| 1987/05/28 | 830 | 830 | 830 | 830 | 1,000 |
| 1987/05/27 | 820 | 820 | 820 | 820 | 13,000 |
| 1987/05/25 | 820 | 820 | 820 | 820 | 4,000 |
| 1987/05/23 | 820 | 820 | 820 | 820 | 1,000 |
| 1987/05/22 | 815 | 815 | 815 | 815 | 10,000 |
| 1987/05/21 | 810 | 810 | 810 | 810 | 2,000 |
| 1987/05/20 | 800 | 800 | 800 | 800 | 1,000 |
| 1987/05/19 | 800 | 800 | 800 | 800 | 7,000 |
| 1987/05/18 | 800 | 800 | 800 | 800 | 2,000 |
| 1987/05/15 | 800 | 800 | 800 | 800 | 1,000 |
| 1987/05/14 | 785 | 785 | 785 | 785 | 2,000 |
| 1987/05/13 | 780 | 780 | 780 | 780 | 2,000 |
| 1987/05/12 | 780 | 780 | 780 | 780 | 5,000 |
| 1987/05/07 | 780 | 780 | 780 | 780 | 8,000 |
| 1987/05/06 | 780 | 780 | 780 | 780 | 1,000 |
| 1987/04/30 | 780 | 780 | 780 | 780 | 1,000 |
| 1987/04/28 | 780 | 780 | 780 | 780 | 1,000 |
| 1987/04/27 | 785 | 785 | 785 | 785 | 5,000 |
| 1987/04/24 | 800 | 800 | 800 | 800 | 9,000 |
| 1987/04/21 | 810 | 810 | 810 | 810 | 1,000 |
| 1987/04/20 | 810 | 820 | 810 | 820 | 6,000 |
| 1987/04/16 | 810 | 810 | 810 | 810 | 9,000 |
| 1987/04/15 | 810 | 820 | 810 | 820 | 7,000 |
| 1987/04/14 | 815 | 815 | 815 | 815 | 6,000 |
| 1987/04/13 | 815 | 815 | 815 | 815 | 2,000 |
| 1987/04/10 | 820 | 820 | 820 | 820 | 6,000 |
| 1987/04/09 | 830 | 830 | 830 | 830 | 2,000 |
| 1987/04/08 | 830 | 830 | 830 | 830 | 5,000 |
| 1987/04/03 | 865 | 865 | 865 | 865 | 5,000 |
| 1987/04/02 | 870 | 870 | 870 | 870 | 2,000 |
| 1987/04/01 | 870 | 870 | 870 | 870 | 1,000 |
| 1987/03/27 | 879 | 879 | 879 | 879 | 27,000 |
| 1987/03/23 | 880 | 890 | 880 | 890 | 10,000 |
| 1987/03/18 | 880 | 880 | 880 | 880 | 1,000 |
| 1987/03/17 | 890 | 890 | 880 | 880 | 13,000 |
| 1987/03/16 | 905 | 905 | 900 | 900 | 4,000 |
| 1987/03/13 | 900 | 900 | 900 | 900 | 4,000 |
| 1987/03/10 | 910 | 910 | 910 | 910 | 10,000 |
| 1987/03/09 | 900 | 900 | 900 | 900 | 6,000 |
| 1987/03/03 | 950 | 960 | 950 | 960 | 8,000 |
| 1987/02/25 | 1,000 | 1,000 | 990 | 990 | 30,000 |
| 1987/02/23 | 990 | 990 | 990 | 990 | 3,000 |
| 1987/02/20 | 990 | 990 | 990 | 990 | 7,000 |
| 1987/02/19 | 990 | 990 | 990 | 990 | 3,000 |
| 1987/02/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1987/02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1987/02/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1987/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987/02/05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1987/02/04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1987/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1987/02/02 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1987/01/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987/01/30 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1987/01/27 | 1,000 | 1,050 | 1,000 | 1,050 | 13,000 |
| 1987/01/23 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1987/01/20 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1987/01/19 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1987/01/14 | 1,010 | 1,030 | 1,010 | 1,030 | 6,000 |
| 1987/01/13 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1987/01/12 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1987/01/08 | 1,010 | 1,050 | 1,010 | 1,050 | 14,000 |
| 1987/01/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |