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 |
---|---|---|---|---|---|
1995/12/29 | 499 | 499 | 499 | 499 | 2,000 |
1995/12/28 | 499 | 499 | 499 | 499 | 2,000 |
1995/12/27 | 499 | 499 | 499 | 499 | 2,000 |
1995/12/25 | 501 | 501 | 501 | 501 | 3,000 |
1995/12/22 | 501 | 503 | 501 | 503 | 16,000 |
1995/12/21 | 490 | 500 | 490 | 500 | 13,000 |
1995/12/20 | 480 | 480 | 480 | 480 | 3,000 |
1995/12/19 | 480 | 480 | 473 | 473 | 20,000 |
1995/12/18 | 480 | 481 | 475 | 475 | 18,000 |
1995/12/15 | 476 | 485 | 476 | 481 | 10,000 |
1995/12/14 | 441 | 450 | 441 | 450 | 17,000 |
1995/12/13 | 440 | 440 | 440 | 440 | 5,000 |
1995/12/11 | 440 | 440 | 440 | 440 | 4,000 |
1995/12/08 | 440 | 440 | 440 | 440 | 14,000 |
1995/12/07 | 437 | 437 | 437 | 437 | 2,000 |
1995/12/06 | 437 | 437 | 437 | 437 | 19,000 |
1995/12/05 | 437 | 437 | 437 | 437 | 6,000 |
1995/12/04 | 437 | 437 | 437 | 437 | 7,000 |
1995/11/29 | 442 | 442 | 427 | 427 | 45,000 |
1995/11/28 | 401 | 435 | 401 | 435 | 14,000 |
1995/11/27 | 401 | 420 | 401 | 420 | 10,000 |
1995/11/24 | 388 | 391 | 388 | 391 | 51,000 |
1995/11/22 | 385 | 387 | 385 | 387 | 9,000 |
1995/11/21 | 390 | 390 | 385 | 385 | 31,000 |
1995/11/20 | 385 | 385 | 385 | 385 | 47,000 |
1995/11/17 | 385 | 385 | 385 | 385 | 5,000 |
1995/11/16 | 385 | 385 | 385 | 385 | 6,000 |
1995/11/15 | 386 | 386 | 385 | 385 | 6,000 |
1995/11/14 | 385 | 385 | 385 | 385 | 6,000 |
1995/11/13 | 384 | 385 | 384 | 385 | 10,000 |
1995/11/10 | 380 | 385 | 379 | 385 | 9,000 |
1995/11/09 | 377 | 380 | 377 | 380 | 2,000 |
1995/11/08 | 360 | 371 | 360 | 371 | 22,000 |
1995/11/07 | 385 | 385 | 355 | 355 | 10,000 |
1995/11/06 | 385 | 385 | 385 | 385 | 13,000 |
1995/10/30 | 400 | 400 | 400 | 400 | 3,000 |
1995/10/25 | 400 | 400 | 400 | 400 | 4,000 |
1995/10/24 | 399 | 400 | 399 | 400 | 10,000 |
1995/10/18 | 400 | 400 | 400 | 400 | 4,000 |
1995/10/17 | 400 | 400 | 400 | 400 | 3,000 |
1995/10/13 | 400 | 400 | 400 | 400 | 3,000 |
1995/10/09 | 400 | 400 | 400 | 400 | 2,000 |
1995/10/03 | 380 | 380 | 380 | 380 | 7,000 |
1995/10/02 | 381 | 381 | 381 | 381 | 10,000 |
1995/09/28 | 390 | 391 | 390 | 390 | 3,000 |
1995/09/27 | 390 | 390 | 390 | 390 | 2,000 |
1995/09/26 | 390 | 390 | 390 | 390 | 1,000 |
1995/09/25 | 411 | 411 | 411 | 411 | 1,000 |
1995/09/22 | 425 | 425 | 425 | 425 | 1,000 |
1995/09/21 | 411 | 411 | 411 | 411 | 1,000 |
1995/09/19 | 411 | 411 | 411 | 411 | 1,000 |
1995/09/18 | 411 | 411 | 411 | 411 | 1,000 |
1995/09/14 | 412 | 412 | 410 | 410 | 11,000 |
1995/09/13 | 410 | 410 | 410 | 410 | 7,000 |
1995/09/12 | 411 | 411 | 410 | 410 | 7,000 |
1995/09/11 | 410 | 410 | 410 | 410 | 5,000 |
1995/09/08 | 419 | 419 | 410 | 410 | 4,000 |
1995/09/05 | 430 | 430 | 430 | 430 | 4,000 |
1995/09/04 | 430 | 430 | 430 | 430 | 3,000 |
1995/09/01 | 425 | 425 | 425 | 425 | 2,000 |
1995/08/31 | 420 | 420 | 420 | 420 | 1,000 |
1995/08/24 | 410 | 410 | 410 | 410 | 1,000 |
1995/08/23 | 430 | 431 | 425 | 425 | 26,000 |
1995/08/22 | 436 | 436 | 436 | 436 | 1,000 |
1995/08/21 | 436 | 436 | 436 | 436 | 1,000 |
1995/08/18 | 435 | 435 | 435 | 435 | 12,000 |
1995/08/17 | 455 | 455 | 435 | 435 | 4,000 |
1995/08/16 | 450 | 450 | 450 | 450 | 5,000 |
1995/08/10 | 395 | 395 | 395 | 395 | 5,000 |
1995/08/09 | 375 | 385 | 375 | 380 | 6,000 |
1995/08/07 | 385 | 385 | 385 | 385 | 1,000 |
1995/08/04 | 376 | 376 | 375 | 375 | 3,000 |
1995/08/03 | 375 | 375 | 370 | 370 | 8,000 |
1995/08/01 | 370 | 370 | 370 | 370 | 4,000 |
1995/07/31 | 395 | 395 | 380 | 380 | 3,000 |
1995/07/27 | 400 | 400 | 400 | 400 | 1,000 |
1995/07/25 | 393 | 400 | 393 | 400 | 7,000 |
1995/07/24 | 393 | 393 | 393 | 393 | 3,000 |
1995/07/21 | 390 | 390 | 390 | 390 | 1,000 |
1995/07/20 | 393 | 393 | 393 | 393 | 2,000 |
1995/07/18 | 396 | 396 | 393 | 393 | 3,000 |
1995/07/17 | 396 | 396 | 390 | 390 | 7,000 |
1995/07/14 | 396 | 396 | 396 | 396 | 4,000 |
1995/07/13 | 395 | 400 | 391 | 391 | 4,000 |
1995/07/11 | 380 | 380 | 380 | 380 | 2,000 |
1995/07/10 | 376 | 395 | 376 | 390 | 14,000 |
1995/07/07 | 365 | 377 | 365 | 372 | 45,000 |
1995/07/06 | 367 | 367 | 367 | 367 | 2,000 |
1995/07/05 | 367 | 367 | 367 | 367 | 1,000 |
1995/07/04 | 372 | 372 | 372 | 372 | 2,000 |
1995/06/30 | 372 | 372 | 372 | 372 | 6,000 |
1995/06/29 | 381 | 381 | 375 | 375 | 5,000 |
1995/06/28 | 376 | 376 | 376 | 376 | 1,000 |
1995/06/26 | 376 | 376 | 376 | 376 | 6,000 |
1995/06/23 | 376 | 376 | 376 | 376 | 2,000 |
1995/06/22 | 381 | 381 | 381 | 381 | 1,000 |
1995/06/21 | 376 | 376 | 376 | 376 | 1,000 |
1995/06/15 | 375 | 376 | 375 | 376 | 14,000 |
1995/06/14 | 375 | 375 | 375 | 375 | 2,000 |
1995/06/09 | 420 | 420 | 420 | 420 | 18,000 |
1995/06/06 | 420 | 420 | 420 | 420 | 5,000 |
1995/06/02 | 445 | 445 | 445 | 445 | 1,000 |
1995/05/31 | 445 | 445 | 445 | 445 | 4,000 |
1995/05/30 | 445 | 445 | 445 | 445 | 5,000 |
1995/05/29 | 424 | 430 | 424 | 430 | 7,000 |
1995/05/26 | 419 | 425 | 419 | 425 | 17,000 |
1995/05/23 | 444 | 444 | 444 | 444 | 1,000 |
1995/05/17 | 445 | 445 | 445 | 445 | 1,000 |
1995/05/16 | 450 | 450 | 450 | 450 | 1,000 |
1995/05/15 | 450 | 450 | 450 | 450 | 4,000 |
1995/05/10 | 440 | 442 | 440 | 440 | 10,000 |
1995/05/02 | 450 | 450 | 446 | 446 | 2,000 |
1995/04/25 | 461 | 461 | 461 | 461 | 1,000 |
1995/04/24 | 463 | 463 | 463 | 463 | 1,000 |
1995/04/21 | 452 | 452 | 452 | 452 | 2,000 |
1995/04/20 | 464 | 464 | 463 | 463 | 5,000 |
1995/04/17 | 464 | 464 | 464 | 464 | 1,000 |
1995/04/14 | 464 | 464 | 464 | 464 | 1,000 |
1995/04/13 | 450 | 450 | 450 | 450 | 3,000 |
1995/04/12 | 450 | 450 | 450 | 450 | 4,000 |
1995/04/11 | 450 | 450 | 450 | 450 | 5,000 |
1995/04/10 | 450 | 450 | 450 | 450 | 2,000 |
1995/04/07 | 450 | 450 | 450 | 450 | 1,000 |
1995/04/05 | 456 | 456 | 450 | 450 | 6,000 |
1995/04/04 | 459 | 459 | 456 | 456 | 6,000 |
1995/03/30 | 450 | 450 | 450 | 450 | 4,000 |
1995/03/29 | 460 | 460 | 450 | 450 | 12,000 |
1995/03/28 | 455 | 455 | 455 | 455 | 4,000 |
1995/03/27 | 451 | 455 | 451 | 455 | 5,000 |
1995/03/23 | 480 | 480 | 480 | 480 | 1,000 |
1995/03/17 | 485 | 485 | 485 | 485 | 10,000 |
1995/03/16 | 485 | 485 | 485 | 485 | 4,000 |
1995/03/15 | 488 | 488 | 488 | 488 | 2,000 |
1995/03/13 | 488 | 488 | 488 | 488 | 2,000 |
1995/03/10 | 488 | 488 | 488 | 488 | 2,000 |
1995/03/07 | 490 | 490 | 490 | 490 | 1,000 |
1995/03/06 | 496 | 496 | 496 | 496 | 1,000 |
1995/02/28 | 448 | 448 | 448 | 448 | 5,000 |
1995/02/24 | 486 | 486 | 486 | 486 | 2,000 |
1995/02/23 | 486 | 486 | 486 | 486 | 1,000 |
1995/02/22 | 491 | 491 | 486 | 486 | 4,000 |
1995/02/21 | 486 | 486 | 486 | 486 | 7,000 |
1995/02/20 | 485 | 490 | 485 | 486 | 8,000 |
1995/02/16 | 485 | 485 | 485 | 485 | 2,000 |
1995/02/15 | 490 | 490 | 490 | 490 | 5,000 |
1995/02/14 | 495 | 495 | 490 | 490 | 17,000 |
1995/02/09 | 500 | 500 | 500 | 500 | 2,000 |
1995/02/08 | 500 | 500 | 500 | 500 | 1,000 |
1995/02/07 | 500 | 500 | 495 | 495 | 2,000 |
1995/02/06 | 500 | 500 | 500 | 500 | 1,000 |
1995/02/03 | 496 | 496 | 496 | 496 | 1,000 |
1995/02/01 | 491 | 491 | 491 | 491 | 2,000 |
1995/01/31 | 491 | 491 | 491 | 491 | 1,000 |
1995/01/27 | 490 | 490 | 490 | 490 | 4,000 |
1995/01/26 | 495 | 495 | 490 | 490 | 3,000 |
1995/01/25 | 490 | 490 | 490 | 490 | 4,000 |
1995/01/24 | 505 | 505 | 505 | 505 | 1,000 |
1995/01/20 | 525 | 525 | 525 | 525 | 1,000 |
1995/01/19 | 540 | 540 | 535 | 535 | 6,000 |
1995/01/18 | 540 | 540 | 540 | 540 | 1,000 |
1995/01/11 | 540 | 540 | 540 | 540 | 3,000 |
1995/01/10 | 540 | 541 | 540 | 540 | 4,000 |