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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,960 | 1,990 | 1,960 | 1,990 | 5,000 |
| 1989/12/28 | 1,930 | 1,950 | 1,910 | 1,950 | 32,000 |
| 1989/12/27 | 1,930 | 1,930 | 1,920 | 1,930 | 50,000 |
| 1989/12/26 | 1,910 | 1,910 | 1,910 | 1,910 | 9,000 |
| 1989/12/25 | 1,930 | 1,930 | 1,870 | 1,900 | 6,000 |
| 1989/12/22 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 |
| 1989/12/21 | 1,920 | 1,920 | 1,910 | 1,910 | 13,000 |
| 1989/12/20 | 1,930 | 1,930 | 1,930 | 1,930 | 13,000 |
| 1989/12/19 | 1,970 | 1,970 | 1,950 | 1,950 | 28,000 |
| 1989/12/18 | 1,970 | 2,030 | 1,970 | 2,000 | 98,000 |
| 1989/12/15 | 1,900 | 1,980 | 1,900 | 1,950 | 108,000 |
| 1989/12/14 | 1,890 | 1,900 | 1,860 | 1,900 | 75,000 |
| 1989/12/13 | 1,890 | 1,890 | 1,870 | 1,890 | 46,000 |
| 1989/12/12 | 1,870 | 1,890 | 1,850 | 1,890 | 10,000 |
| 1989/12/11 | 1,890 | 1,890 | 1,870 | 1,870 | 9,000 |
| 1989/12/08 | 1,890 | 1,890 | 1,850 | 1,880 | 17,000 |
| 1989/12/07 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 |
| 1989/12/06 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 |
| 1989/12/05 | 1,850 | 1,890 | 1,830 | 1,880 | 61,000 |
| 1989/12/04 | 1,840 | 1,850 | 1,840 | 1,850 | 3,000 |
| 1989/12/01 | 1,830 | 1,870 | 1,830 | 1,870 | 2,000 |
| 1989/11/30 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 |
| 1989/11/29 | 1,820 | 1,850 | 1,800 | 1,850 | 10,000 |
| 1989/11/28 | 1,880 | 1,880 | 1,850 | 1,850 | 22,000 |
| 1989/11/27 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1989/11/24 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 |
| 1989/11/22 | 1,920 | 1,920 | 1,920 | 1,920 | 10,000 |
| 1989/11/21 | 1,930 | 1,930 | 1,930 | 1,930 | 8,000 |
| 1989/11/20 | 1,940 | 1,940 | 1,930 | 1,930 | 5,000 |
| 1989/11/17 | 1,910 | 1,990 | 1,910 | 1,960 | 30,000 |
| 1989/11/16 | 1,830 | 1,900 | 1,830 | 1,900 | 40,000 |
| 1989/11/15 | 1,880 | 1,880 | 1,850 | 1,850 | 29,000 |
| 1989/11/14 | 1,850 | 1,850 | 1,850 | 1,850 | 24,000 |
| 1989/11/13 | 1,850 | 1,860 | 1,850 | 1,850 | 41,000 |
| 1989/11/10 | 1,860 | 1,860 | 1,840 | 1,850 | 7,000 |
| 1989/11/09 | 1,850 | 1,850 | 1,830 | 1,850 | 9,000 |
| 1989/11/08 | 1,830 | 1,860 | 1,830 | 1,860 | 12,000 |
| 1989/11/07 | 1,820 | 1,860 | 1,800 | 1,850 | 18,000 |
| 1989/11/06 | 1,850 | 1,890 | 1,850 | 1,880 | 8,000 |
| 1989/11/02 | 1,900 | 1,900 | 1,880 | 1,900 | 8,000 |
| 1989/11/01 | 1,900 | 1,910 | 1,900 | 1,900 | 47,000 |
| 1989/10/31 | 1,880 | 1,900 | 1,860 | 1,900 | 35,000 |
| 1989/10/30 | 1,960 | 1,980 | 1,900 | 1,900 | 7,000 |
| 1989/10/27 | 1,980 | 1,980 | 1,910 | 1,930 | 23,000 |
| 1989/10/26 | 1,990 | 2,000 | 1,970 | 2,000 | 58,000 |
| 1989/10/25 | 1,890 | 2,000 | 1,890 | 2,000 | 75,000 |
| 1989/10/24 | 1,900 | 1,900 | 1,880 | 1,900 | 87,000 |
| 1989/10/23 | 1,890 | 1,900 | 1,890 | 1,900 | 30,000 |
| 1989/10/20 | 1,890 | 1,900 | 1,880 | 1,880 | 56,000 |
| 1989/10/19 | 1,900 | 1,900 | 1,880 | 1,880 | 30,000 |
| 1989/10/18 | 1,980 | 1,980 | 1,900 | 1,900 | 49,000 |
| 1989/10/17 | 1,940 | 1,950 | 1,940 | 1,950 | 93,000 |
| 1989/10/16 | 1,930 | 2,000 | 1,930 | 2,000 | 84,000 |
| 1989/10/13 | 2,050 | 2,050 | 2,020 | 2,050 | 131,000 |
| 1989/10/12 | 2,160 | 2,160 | 2,040 | 2,120 | 151,000 |
| 1989/10/11 | 2,200 | 2,200 | 2,080 | 2,200 | 386,000 |
| 1989/10/09 | 2,250 | 2,250 | 2,180 | 2,250 | 362,000 |
| 1989/10/06 | 1,950 | 1,950 | 1,950 | 1,950 | 147,000 |
| 1989/10/05 | 1,600 | 1,660 | 1,600 | 1,650 | 54,000 |
| 1989/10/04 | 1,570 | 1,600 | 1,570 | 1,600 | 39,000 |
| 1989/10/03 | 1,540 | 1,570 | 1,540 | 1,570 | 38,000 |
| 1989/10/02 | 1,520 | 1,550 | 1,520 | 1,550 | 26,000 |
| 1989/09/29 | 1,520 | 1,520 | 1,500 | 1,510 | 29,000 |
| 1989/09/28 | 1,500 | 1,530 | 1,500 | 1,520 | 23,000 |
| 1989/09/27 | 1,500 | 1,500 | 1,490 | 1,500 | 11,000 |
| 1989/09/26 | 1,520 | 1,530 | 1,480 | 1,480 | 36,000 |
| 1989/09/25 | 1,500 | 1,540 | 1,490 | 1,530 | 30,000 |
| 1989/09/22 | 1,460 | 1,490 | 1,450 | 1,460 | 29,000 |
| 1989/09/21 | 1,450 | 1,450 | 1,410 | 1,440 | 63,000 |
| 1989/09/20 | 1,410 | 1,420 | 1,400 | 1,420 | 9,000 |
| 1989/09/18 | 1,420 | 1,440 | 1,400 | 1,430 | 13,000 |
| 1989/09/14 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1989/09/13 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 |
| 1989/09/12 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 |
| 1989/09/11 | 1,450 | 1,450 | 1,410 | 1,410 | 8,000 |
| 1989/09/08 | 1,430 | 1,440 | 1,430 | 1,440 | 18,000 |
| 1989/09/07 | 1,400 | 1,440 | 1,400 | 1,440 | 12,000 |
| 1989/09/06 | 1,420 | 1,420 | 1,400 | 1,400 | 17,000 |
| 1989/09/05 | 1,410 | 1,440 | 1,410 | 1,430 | 20,000 |
| 1989/09/04 | 1,460 | 1,460 | 1,420 | 1,430 | 18,000 |
| 1989/09/01 | 1,420 | 1,450 | 1,400 | 1,440 | 36,000 |
| 1989/08/31 | 1,410 | 1,420 | 1,410 | 1,420 | 11,000 |
| 1989/08/30 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 |
| 1989/08/29 | 1,430 | 1,430 | 1,420 | 1,420 | 11,000 |
| 1989/08/28 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1989/08/25 | 1,450 | 1,450 | 1,430 | 1,430 | 13,000 |
| 1989/08/24 | 1,490 | 1,490 | 1,450 | 1,450 | 29,000 |
| 1989/08/23 | 1,500 | 1,530 | 1,500 | 1,500 | 46,000 |
| 1989/08/22 | 1,430 | 1,550 | 1,430 | 1,530 | 108,000 |
| 1989/08/21 | 1,460 | 1,460 | 1,430 | 1,430 | 43,000 |
| 1989/08/18 | 1,380 | 1,450 | 1,380 | 1,450 | 88,000 |
| 1989/08/17 | 1,310 | 1,400 | 1,310 | 1,350 | 70,000 |
| 1989/08/16 | 1,290 | 1,300 | 1,280 | 1,300 | 22,000 |
| 1989/08/15 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |
| 1989/08/14 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 |
| 1989/08/11 | 1,280 | 1,300 | 1,270 | 1,300 | 22,000 |
| 1989/08/10 | 1,260 | 1,280 | 1,260 | 1,280 | 12,000 |
| 1989/08/09 | 1,300 | 1,300 | 1,250 | 1,250 | 10,000 |
| 1989/08/08 | 1,230 | 1,290 | 1,220 | 1,280 | 26,000 |
| 1989/08/07 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1989/08/04 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 |
| 1989/08/03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1989/08/02 | 1,240 | 1,240 | 1,210 | 1,220 | 9,000 |
| 1989/08/01 | 1,220 | 1,220 | 1,200 | 1,200 | 19,000 |
| 1989/07/31 | 1,250 | 1,250 | 1,230 | 1,230 | 10,000 |
| 1989/07/28 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 |
| 1989/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1989/07/26 | 1,240 | 1,240 | 1,200 | 1,200 | 11,000 |
| 1989/07/25 | 1,160 | 1,220 | 1,140 | 1,220 | 47,000 |
| 1989/07/24 | 1,180 | 1,180 | 1,140 | 1,140 | 20,000 |
| 1989/07/21 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1989/07/20 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 |
| 1989/07/19 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1989/07/18 | 1,240 | 1,240 | 1,210 | 1,210 | 12,000 |
| 1989/07/17 | 1,270 | 1,270 | 1,240 | 1,240 | 15,000 |
| 1989/07/14 | 1,210 | 1,270 | 1,210 | 1,270 | 38,000 |
| 1989/07/13 | 1,200 | 1,250 | 1,200 | 1,250 | 42,000 |
| 1989/07/12 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 |
| 1989/07/11 | 1,190 | 1,200 | 1,190 | 1,190 | 19,000 |
| 1989/07/10 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1989/07/07 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1989/07/06 | 1,180 | 1,200 | 1,180 | 1,190 | 8,000 |
| 1989/07/05 | 1,180 | 1,190 | 1,180 | 1,180 | 12,000 |
| 1989/07/04 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1989/07/03 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1989/06/30 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1989/06/29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1989/06/27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1989/06/26 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
| 1989/06/23 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1989/06/22 | 1,150 | 1,180 | 1,150 | 1,170 | 6,000 |
| 1989/06/21 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 1989/06/20 | 1,110 | 1,160 | 1,110 | 1,160 | 7,000 |
| 1989/06/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1989/06/16 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1989/06/15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1989/06/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1989/06/13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1989/06/12 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1989/06/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1989/06/07 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 |
| 1989/06/05 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 |
| 1989/06/02 | 1,180 | 1,180 | 1,160 | 1,160 | 16,000 |
| 1989/06/01 | 1,110 | 1,200 | 1,110 | 1,180 | 29,000 |
| 1989/05/31 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1989/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1989/05/29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1989/05/26 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1989/05/25 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1989/05/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1989/05/19 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 |
| 1989/05/17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1989/05/15 | 1,110 | 1,140 | 1,110 | 1,140 | 9,000 |
| 1989/05/12 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 |
| 1989/05/11 | 1,120 | 1,120 | 1,100 | 1,120 | 5,000 |
| 1989/05/10 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 1989/05/09 | 1,140 | 1,140 | 1,100 | 1,100 | 2,000 |
| 1989/05/08 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 |
| 1989/05/02 | 1,190 | 1,190 | 1,140 | 1,140 | 18,000 |
| 1989/05/01 | 1,180 | 1,200 | 1,180 | 1,180 | 25,000 |
| 1989/04/28 | 1,090 | 1,200 | 1,090 | 1,200 | 10,000 |
| 1989/04/27 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1989/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1989/04/25 | 970 | 1,000 | 970 | 980 | 130,000 |
| 1989/04/24 | 980 | 980 | 970 | 970 | 3,000 |
| 1989/04/21 | 980 | 985 | 980 | 980 | 9,000 |
| 1989/04/20 | 980 | 986 | 980 | 980 | 8,000 |
| 1989/04/19 | 990 | 990 | 990 | 990 | 8,000 |
| 1989/04/18 | 990 | 990 | 990 | 990 | 2,000 |
| 1989/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1989/04/14 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1989/04/13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1989/04/12 | 990 | 990 | 990 | 990 | 3,000 |
| 1989/04/11 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 1989/04/07 | 995 | 995 | 990 | 990 | 3,000 |
| 1989/04/06 | 1,000 | 1,000 | 997 | 997 | 3,000 |
| 1989/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1989/04/04 | 997 | 997 | 997 | 997 | 90,000 |
| 1989/04/03 | 980 | 990 | 980 | 990 | 2,000 |
| 1989/03/31 | 1,000 | 1,000 | 975 | 975 | 4,000 |
| 1989/03/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1989/03/29 | 990 | 990 | 990 | 990 | 1,000 |
| 1989/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989/03/27 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 1989/03/24 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1989/03/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989/03/20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1989/03/16 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1989/03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989/03/14 | 980 | 980 | 980 | 980 | 2,000 |
| 1989/03/07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1989/03/03 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 1989/03/02 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1989/03/01 | 1,120 | 1,130 | 1,100 | 1,130 | 5,000 |
| 1989/02/28 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
| 1989/02/23 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1989/02/22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1989/02/22 | 1 -> 1.05 分割 | ||||
| 1989/02/21 | 1,120 | 1,120 | 1,110 | 1,120 | 6,000 |
| 1989/02/20 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 |
| 1989/02/17 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 |
| 1989/02/16 | 1,120 | 1,130 | 1,100 | 1,100 | 5,000 |
| 1989/02/15 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 1989/02/14 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1989/02/13 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 1989/02/10 | 1,140 | 1,170 | 1,140 | 1,140 | 11,000 |
| 1989/02/09 | 1,100 | 1,170 | 1,100 | 1,150 | 17,000 |
| 1989/02/08 | 1,090 | 1,100 | 1,090 | 1,100 | 22,000 |
| 1989/02/07 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1989/02/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1989/02/03 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 1989/02/02 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 |
| 1989/02/01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1989/01/31 | 1,100 | 1,100 | 1,080 | 1,100 | 13,000 |
| 1989/01/30 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 |
| 1989/01/28 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 1989/01/27 | 1,080 | 1,080 | 1,060 | 1,080 | 7,000 |
| 1989/01/26 | 1,100 | 1,100 | 1,000 | 1,000 | 8,000 |
| 1989/01/25 | 1,020 | 1,100 | 1,020 | 1,100 | 11,000 |
| 1989/01/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989/01/23 | 982 | 982 | 982 | 982 | 1,000 |
| 1989/01/20 | 990 | 1,000 | 982 | 982 | 37,000 |
| 1989/01/19 | 985 | 985 | 981 | 982 | 9,000 |
| 1989/01/18 | 985 | 985 | 980 | 980 | 13,000 |
| 1989/01/17 | 982 | 987 | 982 | 982 | 27,000 |
| 1989/01/13 | 982 | 982 | 980 | 982 | 17,000 |
| 1989/01/12 | 985 | 985 | 982 | 982 | 25,000 |
| 1989/01/11 | 990 | 990 | 990 | 990 | 8,000 |
| 1989/01/10 | 990 | 990 | 990 | 990 | 2,000 |
| 1989/01/09 | 990 | 990 | 990 | 990 | 1,000 |
| 1989/01/06 | 1,000 | 1,000 | 985 | 985 | 5,000 |
| 1989/01/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1989/01/04 | 985 | 985 | 985 | 985 | 3,000 |