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 |
|---|---|---|---|---|---|
| 1996/12/30 | 400 | 405 | 400 | 405 | 6,000 |
| 1996/12/27 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/12/26 | 410 | 410 | 405 | 405 | 3,000 |
| 1996/12/25 | 409 | 409 | 409 | 409 | 4,000 |
| 1996/12/24 | 420 | 420 | 415 | 415 | 9,000 |
| 1996/12/20 | 429 | 430 | 415 | 415 | 6,000 |
| 1996/12/19 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/12/17 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/12/13 | 430 | 430 | 425 | 430 | 15,000 |
| 1996/12/12 | 435 | 435 | 430 | 430 | 5,000 |
| 1996/12/11 | 432 | 435 | 432 | 435 | 2,000 |
| 1996/12/10 | 440 | 440 | 440 | 440 | 30,000 |
| 1996/12/09 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/12/06 | 450 | 450 | 440 | 440 | 6,000 |
| 1996/12/04 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/11/29 | 455 | 455 | 455 | 455 | 7,000 |
| 1996/11/28 | 456 | 457 | 455 | 455 | 8,000 |
| 1996/11/27 | 457 | 457 | 457 | 457 | 2,000 |
| 1996/11/26 | 455 | 455 | 455 | 455 | 6,000 |
| 1996/11/25 | 455 | 455 | 455 | 455 | 1,000 |
| 1996/11/22 | 465 | 465 | 456 | 456 | 3,000 |
| 1996/11/21 | 457 | 457 | 456 | 456 | 2,000 |
| 1996/11/20 | 456 | 458 | 456 | 456 | 4,000 |
| 1996/11/19 | 456 | 456 | 455 | 455 | 6,000 |
| 1996/11/18 | 469 | 469 | 465 | 465 | 13,000 |
| 1996/11/15 | 465 | 475 | 465 | 466 | 12,000 |
| 1996/11/14 | 464 | 465 | 464 | 465 | 4,000 |
| 1996/11/13 | 475 | 475 | 466 | 466 | 17,000 |
| 1996/11/12 | 463 | 475 | 463 | 475 | 16,000 |
| 1996/11/11 | 464 | 464 | 463 | 463 | 4,000 |
| 1996/11/06 | 458 | 468 | 458 | 459 | 7,000 |
| 1996/11/05 | 461 | 461 | 455 | 458 | 7,000 |
| 1996/11/01 | 463 | 463 | 463 | 463 | 3,000 |
| 1996/10/31 | 463 | 463 | 463 | 463 | 2,000 |
| 1996/10/30 | 472 | 472 | 472 | 472 | 2,000 |
| 1996/10/29 | 472 | 472 | 472 | 472 | 2,000 |
| 1996/10/28 | 471 | 472 | 471 | 472 | 3,000 |
| 1996/10/25 | 477 | 477 | 472 | 472 | 3,000 |
| 1996/10/24 | 484 | 484 | 484 | 484 | 4,000 |
| 1996/10/23 | 504 | 504 | 502 | 504 | 6,000 |
| 1996/10/22 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/10/21 | 501 | 501 | 500 | 500 | 3,000 |
| 1996/10/18 | 501 | 501 | 501 | 501 | 4,000 |
| 1996/10/17 | 500 | 500 | 500 | 500 | 5,000 |
| 1996/10/16 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/10/15 | 518 | 518 | 513 | 513 | 9,000 |
| 1996/10/04 | 518 | 518 | 518 | 518 | 8,000 |
| 1996/10/03 | 519 | 519 | 515 | 518 | 5,000 |
| 1996/10/02 | 521 | 521 | 521 | 521 | 5,000 |
| 1996/10/01 | 512 | 512 | 511 | 511 | 2,000 |
| 1996/09/30 | 499 | 500 | 499 | 500 | 3,000 |
| 1996/09/26 | 477 | 477 | 477 | 477 | 2,000 |
| 1996/09/25 | 480 | 480 | 476 | 476 | 2,000 |
| 1996/09/18 | 472 | 475 | 472 | 475 | 7,000 |
| 1996/09/17 | 476 | 476 | 475 | 475 | 13,000 |
| 1996/09/13 | 475 | 475 | 475 | 475 | 4,000 |
| 1996/09/09 | 474 | 475 | 474 | 474 | 5,000 |
| 1996/09/06 | 472 | 475 | 472 | 475 | 4,000 |
| 1996/08/28 | 471 | 471 | 471 | 471 | 1,000 |
| 1996/08/27 | 481 | 481 | 470 | 470 | 3,000 |
| 1996/08/26 | 481 | 481 | 480 | 480 | 132,000 |
| 1996/08/23 | 491 | 491 | 491 | 491 | 3,000 |
| 1996/08/22 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/08/21 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/08/20 | 499 | 500 | 499 | 500 | 2,000 |
| 1996/08/19 | 485 | 485 | 485 | 485 | 4,000 |
| 1996/08/15 | 483 | 483 | 483 | 483 | 4,000 |
| 1996/08/12 | 486 | 486 | 480 | 480 | 65,000 |
| 1996/08/05 | 511 | 511 | 510 | 510 | 5,000 |
| 1996/08/02 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/08/01 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/07/30 | 516 | 516 | 516 | 516 | 1,000 |
| 1996/07/29 | 516 | 516 | 516 | 516 | 1,000 |
| 1996/07/26 | 518 | 518 | 516 | 516 | 4,000 |
| 1996/07/25 | 521 | 521 | 516 | 516 | 3,000 |
| 1996/07/24 | 523 | 523 | 523 | 523 | 1,000 |
| 1996/07/23 | 543 | 543 | 543 | 543 | 1,000 |
| 1996/07/22 | 540 | 540 | 521 | 521 | 3,000 |
| 1996/07/18 | 545 | 545 | 540 | 540 | 5,000 |
| 1996/07/17 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/07/16 | 545 | 545 | 539 | 539 | 10,000 |
| 1996/07/15 | 535 | 545 | 535 | 545 | 5,000 |
| 1996/07/11 | 526 | 526 | 526 | 526 | 1,000 |
| 1996/07/09 | 520 | 520 | 508 | 510 | 13,000 |
| 1996/07/08 | 531 | 533 | 520 | 520 | 8,000 |
| 1996/07/05 | 533 | 535 | 533 | 533 | 4,000 |
| 1996/07/04 | 533 | 533 | 533 | 533 | 4,000 |
| 1996/07/03 | 550 | 551 | 531 | 533 | 5,000 |
| 1996/07/02 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/07/01 | 551 | 551 | 551 | 551 | 6,000 |
| 1996/06/26 | 555 | 555 | 551 | 551 | 5,000 |
| 1996/06/25 | 555 | 555 | 553 | 555 | 6,000 |
| 1996/06/24 | 555 | 560 | 549 | 550 | 14,000 |
| 1996/06/20 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/06/19 | 545 | 550 | 545 | 550 | 51,000 |
| 1996/06/17 | 560 | 560 | 560 | 560 | 8,000 |
| 1996/06/14 | 556 | 560 | 556 | 560 | 7,000 |
| 1996/06/13 | 551 | 565 | 551 | 556 | 21,000 |
| 1996/06/12 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/06/10 | 550 | 550 | 550 | 550 | 5,000 |
| 1996/06/07 | 550 | 550 | 542 | 550 | 3,000 |
| 1996/06/04 | 560 | 560 | 552 | 552 | 4,000 |
| 1996/05/31 | 570 | 570 | 560 | 560 | 3,000 |
| 1996/05/30 | 571 | 571 | 571 | 571 | 2,000 |
| 1996/05/29 | 572 | 573 | 571 | 571 | 4,000 |
| 1996/05/28 | 585 | 585 | 585 | 585 | 5,000 |
| 1996/05/27 | 586 | 586 | 586 | 586 | 2,000 |
| 1996/05/24 | 585 | 585 | 585 | 585 | 11,000 |
| 1996/05/23 | 585 | 585 | 575 | 580 | 15,000 |
| 1996/05/22 | 595 | 595 | 590 | 590 | 3,000 |
| 1996/05/21 | 592 | 595 | 585 | 585 | 15,000 |
| 1996/05/17 | 588 | 590 | 585 | 585 | 8,000 |
| 1996/05/16 | 605 | 614 | 605 | 608 | 16,000 |
| 1996/05/15 | 585 | 604 | 585 | 600 | 77,000 |
| 1996/05/14 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/05/13 | 583 | 590 | 582 | 585 | 9,000 |
| 1996/05/10 | 570 | 580 | 570 | 580 | 37,000 |
| 1996/05/09 | 573 | 575 | 570 | 570 | 6,000 |
| 1996/05/08 | 565 | 572 | 560 | 572 | 73,000 |
| 1996/05/07 | 551 | 565 | 551 | 565 | 10,000 |
| 1996/05/02 | 579 | 579 | 579 | 579 | 5,000 |
| 1996/04/30 | 559 | 559 | 556 | 559 | 5,000 |
| 1996/04/26 | 567 | 567 | 560 | 560 | 12,000 |
| 1996/04/25 | 579 | 579 | 561 | 562 | 29,000 |
| 1996/04/24 | 565 | 580 | 565 | 580 | 20,000 |
| 1996/04/23 | 551 | 570 | 550 | 569 | 29,000 |
| 1996/04/22 | 544 | 550 | 543 | 550 | 8,000 |
| 1996/04/19 | 544 | 544 | 543 | 543 | 3,000 |
| 1996/04/18 | 553 | 553 | 543 | 543 | 4,000 |
| 1996/04/17 | 550 | 553 | 550 | 553 | 11,000 |
| 1996/04/16 | 555 | 565 | 553 | 553 | 18,000 |
| 1996/04/15 | 559 | 559 | 540 | 549 | 12,000 |
| 1996/04/12 | 560 | 560 | 560 | 560 | 6,000 |
| 1996/04/11 | 540 | 555 | 540 | 550 | 28,000 |
| 1996/04/10 | 520 | 531 | 520 | 530 | 16,000 |
| 1996/04/09 | 510 | 510 | 510 | 510 | 13,000 |
| 1996/04/08 | 511 | 511 | 511 | 511 | 4,000 |
| 1996/04/05 | 500 | 510 | 500 | 509 | 6,000 |
| 1996/04/04 | 500 | 500 | 495 | 495 | 5,000 |
| 1996/04/03 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/04/02 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/04/01 | 485 | 485 | 485 | 485 | 8,000 |
| 1996/03/27 | 481 | 481 | 481 | 481 | 1,000 |
| 1996/03/26 | 475 | 481 | 475 | 480 | 3,000 |
| 1996/03/25 | 480 | 480 | 475 | 475 | 8,000 |
| 1996/03/22 | 480 | 480 | 480 | 480 | 6,000 |
| 1996/03/21 | 472 | 475 | 472 | 475 | 6,000 |
| 1996/03/18 | 471 | 471 | 471 | 471 | 3,000 |
| 1996/03/15 | 470 | 470 | 470 | 470 | 10,000 |
| 1996/03/14 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/03/12 | 475 | 475 | 475 | 475 | 2,000 |
| 1996/03/07 | 476 | 476 | 475 | 475 | 5,000 |
| 1996/03/06 | 482 | 487 | 481 | 481 | 7,000 |
| 1996/03/05 | 485 | 490 | 485 | 488 | 17,000 |
| 1996/03/04 | 483 | 483 | 483 | 483 | 1,000 |
| 1996/03/01 | 500 | 500 | 482 | 482 | 21,000 |
| 1996/02/29 | 493 | 493 | 490 | 490 | 9,000 |
| 1996/02/28 | 499 | 500 | 493 | 493 | 4,000 |
| 1996/02/23 | 482 | 500 | 482 | 500 | 5,000 |
| 1996/02/22 | 492 | 492 | 481 | 481 | 5,000 |
| 1996/02/21 | 500 | 500 | 482 | 482 | 4,000 |
| 1996/02/20 | 515 | 515 | 505 | 505 | 5,000 |
| 1996/02/16 | 530 | 530 | 515 | 515 | 5,000 |
| 1996/02/15 | 539 | 539 | 520 | 525 | 18,000 |
| 1996/02/14 | 540 | 540 | 540 | 540 | 11,000 |
| 1996/02/09 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/02/08 | 555 | 555 | 555 | 555 | 2,000 |
| 1996/02/07 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/02/05 | 560 | 560 | 555 | 560 | 4,000 |
| 1996/02/02 | 570 | 571 | 551 | 570 | 19,000 |
| 1996/02/01 | 575 | 575 | 565 | 569 | 5,000 |
| 1996/01/31 | 575 | 575 | 575 | 575 | 3,000 |
| 1996/01/30 | 561 | 561 | 560 | 560 | 3,000 |
| 1996/01/29 | 545 | 560 | 545 | 560 | 37,000 |
| 1996/01/26 | 548 | 548 | 545 | 545 | 15,000 |
| 1996/01/25 | 540 | 540 | 540 | 540 | 7,000 |
| 1996/01/24 | 540 | 548 | 540 | 548 | 70,000 |
| 1996/01/23 | 541 | 541 | 540 | 540 | 11,000 |
| 1996/01/22 | 540 | 540 | 540 | 540 | 21,000 |
| 1996/01/19 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/01/18 | 540 | 540 | 530 | 530 | 8,000 |
| 1996/01/17 | 556 | 556 | 550 | 550 | 7,000 |
| 1996/01/16 | 504 | 544 | 502 | 544 | 70,000 |
| 1996/01/12 | 495 | 499 | 490 | 499 | 18,000 |
| 1996/01/11 | 485 | 485 | 485 | 485 | 7,000 |
| 1996/01/10 | 485 | 485 | 480 | 480 | 12,000 |
| 1996/01/09 | 484 | 485 | 484 | 485 | 2,000 |
| 1996/01/05 | 499 | 499 | 494 | 494 | 2,000 |