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 |
|---|---|---|---|---|---|
| 1988/12/27 | 985 | 985 | 985 | 985 | 1,000 |
| 1988/12/26 | 985 | 985 | 985 | 985 | 3,000 |
| 1988/12/23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1988/12/22 | 995 | 1,000 | 985 | 1,000 | 5,000 |
| 1988/12/21 | 985 | 985 | 985 | 985 | 1,000 |
| 1988/12/20 | 990 | 990 | 985 | 985 | 2,000 |
| 1988/12/19 | 981 | 981 | 981 | 981 | 1,000 |
| 1988/12/15 | 960 | 960 | 950 | 950 | 5,000 |
| 1988/12/14 | 950 | 950 | 950 | 950 | 20,000 |
| 1988/12/13 | 951 | 951 | 950 | 950 | 6,000 |
| 1988/12/12 | 950 | 950 | 950 | 950 | 1,000 |
| 1988/12/09 | 936 | 940 | 936 | 940 | 6,000 |
| 1988/12/08 | 940 | 940 | 940 | 940 | 2,000 |
| 1988/12/07 | 931 | 931 | 931 | 931 | 5,000 |
| 1988/12/06 | 980 | 980 | 970 | 970 | 4,000 |
| 1988/12/05 | 970 | 970 | 970 | 970 | 3,000 |
| 1988/12/03 | 950 | 950 | 950 | 950 | 3,000 |
| 1988/12/02 | 939 | 950 | 939 | 950 | 6,000 |
| 1988/12/01 | 920 | 925 | 920 | 925 | 14,000 |
| 1988/11/30 | 905 | 912 | 905 | 912 | 5,000 |
| 1988/11/29 | 909 | 910 | 900 | 900 | 10,000 |
| 1988/11/28 | 905 | 908 | 905 | 908 | 6,000 |
| 1988/11/25 | 904 | 904 | 904 | 904 | 5,000 |
| 1988/11/24 | 901 | 904 | 901 | 904 | 7,000 |
| 1988/11/22 | 900 | 902 | 900 | 900 | 9,000 |
| 1988/11/21 | 900 | 900 | 900 | 900 | 4,000 |
| 1988/11/18 | 900 | 900 | 900 | 900 | 8,000 |
| 1988/11/17 | 890 | 890 | 890 | 890 | 1,000 |
| 1988/11/16 | 880 | 880 | 880 | 880 | 1,000 |
| 1988/11/15 | 885 | 885 | 885 | 885 | 4,000 |
| 1988/11/10 | 900 | 900 | 895 | 895 | 2,000 |
| 1988/11/08 | 900 | 900 | 900 | 900 | 2,000 |
| 1988/11/07 | 890 | 890 | 890 | 890 | 1,000 |
| 1988/11/05 | 895 | 895 | 895 | 895 | 1,000 |
| 1988/11/02 | 881 | 881 | 880 | 880 | 5,000 |
| 1988/10/31 | 880 | 880 | 880 | 880 | 1,000 |
| 1988/10/29 | 890 | 890 | 880 | 880 | 9,000 |
| 1988/10/28 | 880 | 900 | 880 | 900 | 4,000 |
| 1988/10/27 | 880 | 880 | 880 | 880 | 1,000 |
| 1988/10/26 | 902 | 905 | 900 | 900 | 10,000 |
| 1988/10/25 | 900 | 900 | 900 | 900 | 2,000 |
| 1988/10/22 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/10/20 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/10/19 | 916 | 916 | 890 | 890 | 13,000 |
| 1988/10/17 | 900 | 910 | 900 | 910 | 2,000 |
| 1988/10/14 | 915 | 915 | 915 | 915 | 5,000 |
| 1988/10/13 | 915 | 915 | 915 | 915 | 2,000 |
| 1988/10/04 | 950 | 950 | 950 | 950 | 2,000 |
| 1988/10/03 | 960 | 960 | 960 | 960 | 1,000 |
| 1988/09/30 | 965 | 965 | 965 | 965 | 2,000 |
| 1988/09/22 | 995 | 995 | 995 | 995 | 1,000 |
| 1988/09/20 | 995 | 995 | 995 | 995 | 2,000 |
| 1988/09/12 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1988/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/09/05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1988/09/01 | 990 | 990 | 990 | 990 | 1,000 |
| 1988/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 |
| 1988/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/08/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/08/25 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 |
| 1988/08/24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1988/08/19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1988/08/18 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1988/08/16 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1988/08/15 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
| 1988/08/12 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1988/08/11 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 1988/08/10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1988/08/05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1988/07/30 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1988/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
| 1988/07/28 | 1,010 | 1,010 | 930 | 930 | 19,000 |
| 1988/07/27 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 1988/07/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/07/25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1988/07/23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1988/07/22 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1988/07/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1988/07/20 | 1,170 | 1,220 | 1,170 | 1,220 | 10,000 |
| 1988/07/19 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 |
| 1988/07/15 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 |
| 1988/07/14 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 1988/07/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/07/11 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 |
| 1988/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1988/07/07 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 |
| 1988/07/06 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 1988/07/04 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 |
| 1988/06/30 | 1,180 | 1,310 | 1,180 | 1,310 | 19,000 |
| 1988/06/29 | 1,170 | 1,170 | 1,170 | 1,170 | 150,000 |
| 1988/06/28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1988/06/27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1988/06/24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1988/06/23 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1988/06/22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1988/06/21 | 1,250 | 1,350 | 1,250 | 1,350 | 60,000 |
| 1988/06/20 | 1,200 | 1,300 | 1,160 | 1,300 | 26,000 |
| 1988/06/17 | 1,250 | 1,280 | 1,250 | 1,250 | 38,000 |
| 1988/06/16 | 1,170 | 1,250 | 1,170 | 1,250 | 34,000 |
| 1988/06/15 | 1,150 | 1,280 | 1,150 | 1,280 | 76,000 |
| 1988/06/14 | 1,100 | 1,180 | 1,100 | 1,180 | 34,000 |
| 1988/06/13 | 1,090 | 1,090 | 1,080 | 1,080 | 25,000 |
| 1988/06/10 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1988/06/09 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 |
| 1988/06/08 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 |
| 1988/06/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1988/06/06 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1988/06/04 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1988/06/03 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1988/06/02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1988/05/31 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1988/05/28 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 |
| 1988/05/27 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 |
| 1988/05/26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1988/05/25 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1988/05/24 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1988/05/23 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1988/05/20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1988/05/17 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 |
| 1988/05/16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/05/12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1988/05/11 | 1,050 | 1,080 | 1,050 | 1,080 | 4,000 |
| 1988/05/10 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1988/05/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/05/07 | 1,100 | 1,100 | 1,080 | 1,090 | 5,000 |
| 1988/05/06 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1988/05/02 | 1,100 | 1,140 | 1,080 | 1,080 | 7,000 |
| 1988/04/30 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1988/04/28 | 1,020 | 1,100 | 1,020 | 1,100 | 16,000 |
| 1988/04/27 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 |
| 1988/04/26 | 1,000 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1988/04/25 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 1988/04/22 | 985 | 985 | 985 | 985 | 2,000 |
| 1988/04/15 | 971 | 985 | 971 | 985 | 2,000 |
| 1988/04/14 | 991 | 991 | 986 | 986 | 5,000 |
| 1988/04/13 | 1,010 | 1,010 | 996 | 996 | 3,000 |
| 1988/04/12 | 991 | 991 | 991 | 991 | 2,000 |
| 1988/04/11 | 997 | 997 | 995 | 995 | 11,000 |
| 1988/04/08 | 997 | 1,000 | 997 | 1,000 | 2,000 |
| 1988/04/07 | 1,010 | 1,010 | 997 | 997 | 7,000 |
| 1988/04/06 | 1,000 | 1,000 | 997 | 997 | 2,000 |
| 1988/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/03/31 | 995 | 995 | 995 | 995 | 1,000 |
| 1988/03/30 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1988/03/29 | 1,030 | 1,050 | 1,000 | 1,020 | 18,000 |
| 1988/03/28 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1988/03/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1988/03/25 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 |
| 1988/03/24 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1988/03/23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1988/03/22 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1988/03/18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/03/17 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1988/03/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/03/15 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 1988/03/14 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1988/03/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/03/10 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1988/03/09 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1988/03/08 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 |
| 1988/03/07 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 |
| 1988/03/05 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
| 1988/03/04 | 1,020 | 1,030 | 1,010 | 1,030 | 4,000 |
| 1988/03/03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1988/03/02 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1988/03/01 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
| 1988/02/29 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1988/02/27 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 |
| 1988/02/26 | 1,050 | 1,050 | 1,030 | 1,050 | 7,000 |
| 1988/02/25 | 1,070 | 1,070 | 1,000 | 1,000 | 5,000 |
| 1988/02/24 | 1,070 | 1,070 | 1,050 | 1,070 | 10,000 |
| 1988/02/23 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 |
| 1988/02/22 | 991 | 1,000 | 991 | 1,000 | 6,000 |
| 1988/02/19 | 980 | 990 | 980 | 990 | 7,000 |
| 1988/02/18 | 979 | 980 | 979 | 980 | 3,000 |
| 1988/02/17 | 982 | 982 | 979 | 979 | 3,000 |
| 1988/02/16 | 996 | 1,020 | 981 | 981 | 13,000 |
| 1988/02/15 | 996 | 1,000 | 996 | 996 | 5,000 |
| 1988/02/12 | 980 | 980 | 980 | 980 | 2,000 |
| 1988/02/10 | 971 | 971 | 970 | 970 | 5,000 |
| 1988/02/09 | 970 | 970 | 951 | 951 | 14,000 |
| 1988/02/08 | 950 | 950 | 950 | 950 | 3,000 |
| 1988/02/06 | 936 | 936 | 936 | 936 | 3,000 |
| 1988/02/05 | 926 | 926 | 926 | 926 | 1,000 |
| 1988/02/04 | 925 | 925 | 925 | 925 | 1,000 |
| 1988/02/03 | 925 | 925 | 925 | 925 | 1,000 |
| 1988/02/02 | 925 | 925 | 925 | 925 | 2,000 |
| 1988/02/01 | 925 | 925 | 925 | 925 | 2,000 |
| 1988/01/30 | 924 | 925 | 924 | 925 | 2,000 |
| 1988/01/29 | 915 | 920 | 915 | 920 | 4,000 |
| 1988/01/28 | 910 | 910 | 910 | 910 | 1,000 |
| 1988/01/27 | 905 | 905 | 905 | 905 | 1,000 |
| 1988/01/26 | 900 | 910 | 900 | 900 | 4,000 |
| 1988/01/25 | 895 | 895 | 895 | 895 | 4,000 |
| 1988/01/23 | 885 | 885 | 885 | 885 | 5,000 |
| 1988/01/22 | 880 | 880 | 870 | 870 | 3,000 |
| 1988/01/21 | 870 | 870 | 870 | 870 | 7,000 |
| 1988/01/19 | 880 | 880 | 880 | 880 | 7,000 |
| 1988/01/18 | 870 | 870 | 870 | 870 | 9,000 |
| 1988/01/11 | 850 | 850 | 850 | 850 | 5,000 |
| 1988/01/07 | 845 | 846 | 845 | 845 | 5,000 |