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 |
---|---|---|---|---|---|
1993/12/30 | 465 | 465 | 465 | 465 | 4,000 |
1993/12/29 | 470 | 470 | 465 | 465 | 3,000 |
1993/12/27 | 479 | 479 | 465 | 465 | 3,000 |
1993/12/24 | 480 | 480 | 480 | 480 | 4,000 |
1993/12/22 | 480 | 480 | 480 | 480 | 20,000 |
1993/12/21 | 491 | 491 | 480 | 480 | 5,000 |
1993/12/20 | 505 | 505 | 505 | 505 | 1,000 |
1993/12/17 | 503 | 503 | 501 | 501 | 2,000 |
1993/12/15 | 494 | 494 | 493 | 493 | 12,000 |
1993/12/13 | 494 | 494 | 494 | 494 | 1,000 |
1993/12/10 | 494 | 499 | 494 | 494 | 19,000 |
1993/12/06 | 510 | 510 | 509 | 509 | 2,000 |
1993/12/03 | 511 | 511 | 510 | 510 | 3,000 |
1993/12/02 | 501 | 510 | 501 | 510 | 102,000 |
1993/11/30 | 480 | 480 | 480 | 480 | 5,000 |
1993/11/29 | 480 | 480 | 480 | 480 | 1,000 |
1993/11/25 | 480 | 480 | 480 | 480 | 1,000 |
1993/11/24 | 480 | 480 | 480 | 480 | 1,000 |
1993/11/22 | 500 | 500 | 485 | 485 | 3,000 |
1993/11/19 | 500 | 500 | 500 | 500 | 1,000 |
1993/11/17 | 515 | 515 | 515 | 515 | 1,000 |
1993/11/16 | 515 | 515 | 515 | 515 | 4,000 |
1993/11/15 | 512 | 512 | 512 | 512 | 2,000 |
1993/11/11 | 485 | 485 | 485 | 485 | 3,000 |
1993/11/10 | 490 | 490 | 485 | 485 | 8,000 |
1993/11/09 | 515 | 515 | 505 | 505 | 4,000 |
1993/11/08 | 520 | 520 | 520 | 520 | 3,000 |
1993/11/05 | 538 | 538 | 535 | 535 | 2,000 |
1993/11/04 | 540 | 540 | 540 | 540 | 2,000 |
1993/11/02 | 540 | 540 | 540 | 540 | 1,000 |
1993/11/01 | 545 | 545 | 545 | 545 | 1,000 |
1993/10/29 | 546 | 546 | 546 | 546 | 2,000 |
1993/10/28 | 546 | 546 | 546 | 546 | 1,000 |
1993/10/27 | 540 | 540 | 540 | 540 | 3,000 |
1993/10/26 | 539 | 539 | 539 | 539 | 1,000 |
1993/10/22 | 549 | 549 | 549 | 549 | 1,000 |
1993/10/21 | 550 | 550 | 550 | 550 | 1,000 |
1993/10/20 | 553 | 553 | 553 | 553 | 1,000 |
1993/10/18 | 557 | 557 | 556 | 556 | 2,000 |
1993/10/15 | 557 | 557 | 557 | 557 | 7,000 |
1993/10/14 | 556 | 556 | 556 | 556 | 3,000 |
1993/10/13 | 557 | 557 | 557 | 557 | 2,000 |
1993/10/12 | 551 | 551 | 551 | 551 | 2,000 |
1993/10/08 | 544 | 544 | 544 | 544 | 1,000 |
1993/10/07 | 534 | 540 | 534 | 534 | 6,000 |
1993/10/06 | 542 | 542 | 530 | 530 | 22,000 |
1993/10/05 | 541 | 541 | 541 | 541 | 34,000 |
1993/10/04 | 550 | 550 | 550 | 550 | 2,000 |
1993/10/01 | 566 | 566 | 566 | 566 | 2,000 |
1993/09/29 | 576 | 576 | 576 | 576 | 1,000 |
1993/09/28 | 576 | 576 | 576 | 576 | 1,000 |
1993/09/27 | 576 | 576 | 576 | 576 | 2,000 |
1993/09/24 | 589 | 589 | 581 | 581 | 2,000 |
1993/09/22 | 600 | 600 | 595 | 595 | 2,000 |
1993/09/21 | 600 | 600 | 600 | 600 | 5,000 |
1993/09/17 | 620 | 620 | 620 | 620 | 4,000 |
1993/09/16 | 630 | 630 | 630 | 630 | 1,000 |
1993/09/14 | 616 | 616 | 616 | 616 | 1,000 |
1993/09/13 | 611 | 611 | 611 | 611 | 1,000 |
1993/09/09 | 601 | 601 | 600 | 600 | 9,000 |
1993/09/08 | 600 | 600 | 600 | 600 | 16,000 |
1993/09/07 | 600 | 605 | 600 | 605 | 3,000 |
1993/09/06 | 635 | 635 | 605 | 605 | 7,000 |
1993/09/02 | 630 | 630 | 630 | 630 | 1,000 |
1993/09/01 | 631 | 631 | 631 | 631 | 1,000 |
1993/08/30 | 630 | 631 | 630 | 631 | 2,000 |
1993/08/26 | 640 | 641 | 640 | 641 | 9,000 |
1993/08/25 | 650 | 650 | 650 | 650 | 3,000 |
1993/08/24 | 670 | 670 | 670 | 670 | 2,000 |
1993/08/19 | 680 | 680 | 680 | 680 | 1,000 |
1993/08/18 | 680 | 680 | 680 | 680 | 1,000 |
1993/08/16 | 690 | 690 | 690 | 690 | 2,000 |
1993/08/13 | 690 | 690 | 690 | 690 | 3,000 |
1993/08/12 | 680 | 690 | 680 | 690 | 2,000 |
1993/08/11 | 670 | 680 | 670 | 680 | 3,000 |
1993/08/10 | 670 | 670 | 670 | 670 | 5,000 |
1993/08/05 | 675 | 675 | 670 | 670 | 4,000 |
1993/08/02 | 675 | 675 | 675 | 675 | 3,000 |
1993/07/30 | 680 | 680 | 675 | 675 | 4,000 |
1993/07/29 | 675 | 675 | 675 | 675 | 4,000 |
1993/07/28 | 675 | 675 | 675 | 675 | 3,000 |
1993/07/27 | 675 | 675 | 675 | 675 | 3,000 |
1993/07/26 | 675 | 675 | 675 | 675 | 5,000 |
1993/07/23 | 675 | 675 | 675 | 675 | 3,000 |
1993/07/22 | 675 | 675 | 675 | 675 | 10,000 |
1993/07/21 | 675 | 675 | 675 | 675 | 4,000 |
1993/07/20 | 675 | 675 | 675 | 675 | 1,000 |
1993/07/19 | 675 | 675 | 675 | 675 | 8,000 |
1993/07/16 | 690 | 690 | 690 | 690 | 1,000 |
1993/07/15 | 685 | 685 | 680 | 680 | 5,000 |
1993/07/14 | 680 | 685 | 675 | 685 | 4,000 |
1993/07/13 | 675 | 680 | 675 | 680 | 9,000 |
1993/07/09 | 675 | 675 | 675 | 675 | 4,000 |
1993/07/08 | 675 | 675 | 670 | 675 | 27,000 |
1993/07/07 | 675 | 675 | 675 | 675 | 10,000 |
1993/07/06 | 675 | 675 | 675 | 675 | 4,000 |
1993/07/02 | 670 | 670 | 670 | 670 | 3,000 |
1993/06/25 | 670 | 670 | 670 | 670 | 1,000 |
1993/06/24 | 665 | 665 | 665 | 665 | 1,000 |
1993/06/23 | 665 | 665 | 665 | 665 | 1,000 |
1993/06/22 | 670 | 680 | 670 | 680 | 4,000 |
1993/06/21 | 696 | 696 | 696 | 696 | 2,000 |
1993/06/17 | 720 | 720 | 705 | 708 | 11,000 |
1993/06/16 | 720 | 720 | 720 | 720 | 13,000 |
1993/06/15 | 740 | 740 | 718 | 740 | 23,000 |
1993/06/14 | 723 | 740 | 723 | 740 | 7,000 |
1993/06/11 | 735 | 740 | 735 | 740 | 12,000 |
1993/06/10 | 734 | 735 | 734 | 735 | 8,000 |
1993/06/08 | 725 | 734 | 722 | 734 | 6,000 |
1993/06/07 | 730 | 740 | 725 | 740 | 11,000 |
1993/06/04 | 740 | 740 | 740 | 740 | 7,000 |
1993/06/03 | 744 | 749 | 735 | 749 | 18,000 |
1993/06/01 | 749 | 750 | 749 | 749 | 4,000 |
1993/05/31 | 750 | 750 | 750 | 750 | 11,000 |
1993/05/28 | 731 | 731 | 720 | 725 | 28,000 |
1993/05/27 | 711 | 721 | 710 | 715 | 36,000 |
1993/05/26 | 705 | 710 | 705 | 710 | 23,000 |
1993/05/25 | 695 | 700 | 695 | 700 | 8,000 |
1993/05/24 | 700 | 700 | 690 | 690 | 11,000 |
1993/05/21 | 691 | 692 | 691 | 691 | 7,000 |
1993/05/20 | 691 | 691 | 691 | 691 | 10,000 |
1993/05/19 | 700 | 700 | 691 | 691 | 7,000 |
1993/05/18 | 710 | 711 | 700 | 700 | 24,000 |
1993/05/17 | 692 | 709 | 692 | 709 | 13,000 |
1993/05/14 | 690 | 692 | 690 | 690 | 20,000 |
1993/05/13 | 688 | 695 | 688 | 690 | 13,000 |
1993/05/12 | 690 | 700 | 690 | 700 | 40,000 |
1993/05/11 | 661 | 690 | 661 | 690 | 46,000 |
1993/05/10 | 646 | 660 | 646 | 660 | 15,000 |
1993/05/07 | 640 | 649 | 640 | 646 | 7,000 |
1993/05/06 | 650 | 650 | 640 | 640 | 10,000 |
1993/04/30 | 645 | 650 | 645 | 650 | 7,000 |
1993/04/28 | 649 | 649 | 645 | 645 | 2,000 |
1993/04/27 | 625 | 630 | 625 | 630 | 3,000 |
1993/04/23 | 650 | 650 | 650 | 650 | 5,000 |
1993/04/22 | 650 | 650 | 650 | 650 | 4,000 |
1993/04/21 | 650 | 660 | 650 | 650 | 5,000 |
1993/04/20 | 650 | 650 | 650 | 650 | 12,000 |
1993/04/19 | 670 | 670 | 670 | 670 | 3,000 |
1993/04/16 | 685 | 685 | 670 | 680 | 25,000 |
1993/04/15 | 651 | 670 | 650 | 670 | 98,000 |
1993/04/14 | 605 | 625 | 601 | 622 | 38,000 |
1993/04/13 | 600 | 600 | 600 | 600 | 17,000 |
1993/04/12 | 600 | 600 | 598 | 600 | 22,000 |
1993/04/09 | 600 | 600 | 593 | 598 | 21,000 |
1993/04/08 | 590 | 599 | 590 | 597 | 6,000 |
1993/04/07 | 580 | 589 | 580 | 580 | 3,000 |
1993/04/06 | 600 | 600 | 599 | 599 | 13,000 |
1993/04/05 | 590 | 600 | 590 | 600 | 6,000 |
1993/04/02 | 610 | 610 | 595 | 595 | 15,000 |
1993/04/01 | 579 | 600 | 579 | 600 | 30,000 |
1993/03/31 | 556 | 575 | 556 | 565 | 28,000 |
1993/03/30 | 541 | 565 | 540 | 555 | 24,000 |
1993/03/29 | 536 | 536 | 536 | 536 | 3,000 |
1993/03/26 | 501 | 529 | 501 | 529 | 11,000 |
1993/03/25 | 501 | 501 | 501 | 501 | 2,000 |
1993/03/24 | 501 | 501 | 501 | 501 | 2,000 |
1993/03/23 | 510 | 510 | 491 | 491 | 7,000 |
1993/03/22 | 520 | 520 | 510 | 510 | 3,000 |
1993/03/19 | 526 | 535 | 520 | 520 | 19,000 |
1993/03/18 | 515 | 525 | 515 | 525 | 8,000 |
1993/03/17 | 505 | 505 | 505 | 505 | 1,000 |
1993/03/15 | 500 | 500 | 495 | 495 | 8,000 |
1993/03/11 | 490 | 490 | 490 | 490 | 29,000 |
1993/03/10 | 490 | 491 | 490 | 491 | 6,000 |
1993/03/09 | 491 | 493 | 490 | 490 | 24,000 |
1993/03/08 | 490 | 490 | 485 | 490 | 38,000 |
1993/03/05 | 495 | 495 | 490 | 490 | 34,000 |
1993/03/04 | 500 | 500 | 495 | 495 | 3,000 |
1993/03/03 | 495 | 500 | 495 | 500 | 2,000 |
1993/03/01 | 515 | 515 | 500 | 500 | 13,000 |
1993/02/26 | 515 | 515 | 515 | 515 | 1,000 |
1993/02/25 | 515 | 515 | 511 | 515 | 21,000 |
1993/02/24 | 515 | 515 | 515 | 515 | 12,000 |
1993/02/23 | 521 | 521 | 515 | 515 | 3,000 |
1993/02/22 | 530 | 530 | 520 | 520 | 12,000 |
1993/02/19 | 535 | 535 | 535 | 535 | 1,000 |
1993/02/18 | 516 | 520 | 516 | 520 | 2,000 |
1993/02/17 | 515 | 515 | 515 | 515 | 4,000 |
1993/02/15 | 515 | 515 | 513 | 515 | 7,000 |
1993/02/12 | 513 | 513 | 513 | 513 | 4,000 |
1993/02/10 | 515 | 515 | 513 | 513 | 6,000 |
1993/02/09 | 511 | 517 | 511 | 513 | 7,000 |
1993/02/08 | 508 | 510 | 508 | 510 | 10,000 |
1993/02/05 | 507 | 507 | 506 | 506 | 25,000 |
1993/02/04 | 506 | 507 | 506 | 506 | 12,000 |
1993/02/03 | 516 | 516 | 506 | 506 | 2,000 |
1993/02/02 | 506 | 506 | 506 | 506 | 2,000 |
1993/01/29 | 530 | 530 | 530 | 530 | 1,000 |
1993/01/26 | 530 | 530 | 530 | 530 | 13,000 |
1993/01/25 | 530 | 530 | 530 | 530 | 3,000 |
1993/01/22 | 543 | 543 | 540 | 540 | 2,000 |
1993/01/20 | 540 | 540 | 540 | 540 | 1,000 |
1993/01/14 | 545 | 545 | 545 | 545 | 8,000 |
1993/01/08 | 545 | 545 | 545 | 545 | 1,000 |
1993/01/06 | 545 | 545 | 545 | 545 | 1,000 |
1993/01/05 | 555 | 555 | 555 | 555 | 1,000 |