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 |
---|---|---|---|---|---|
1998/12/28 | 232 | 232 | 230 | 230 | 2,000 |
1998/12/18 | 232 | 232 | 232 | 232 | 1,000 |
1998/12/17 | 232 | 232 | 231 | 231 | 3,000 |
1998/12/16 | 231 | 231 | 231 | 231 | 1,000 |
1998/12/15 | 235 | 235 | 230 | 230 | 27,000 |
1998/12/11 | 237 | 237 | 237 | 237 | 1,000 |
1998/12/10 | 245 | 245 | 240 | 240 | 30,000 |
1998/12/09 | 245 | 245 | 245 | 245 | 6,000 |
1998/12/04 | 248 | 248 | 245 | 245 | 8,000 |
1998/12/03 | 238 | 238 | 238 | 238 | 1,000 |
1998/12/02 | 272 | 272 | 272 | 272 | 1,000 |
1998/11/30 | 252 | 252 | 252 | 252 | 1,000 |
1998/11/27 | 247 | 247 | 247 | 247 | 2,000 |
1998/11/26 | 246 | 247 | 246 | 247 | 2,000 |
1998/11/25 | 234 | 244 | 234 | 237 | 4,000 |
1998/11/24 | 230 | 243 | 230 | 234 | 43,000 |
1998/11/20 | 234 | 234 | 230 | 230 | 2,000 |
1998/11/19 | 265 | 265 | 265 | 265 | 1,000 |
1998/11/18 | 265 | 265 | 265 | 265 | 1,000 |
1998/11/17 | 276 | 276 | 276 | 276 | 2,000 |
1998/11/16 | 276 | 276 | 276 | 276 | 1,000 |
1998/11/13 | 231 | 236 | 231 | 236 | 5,000 |
1998/11/11 | 231 | 231 | 231 | 231 | 2,000 |
1998/11/09 | 225 | 225 | 225 | 225 | 9,000 |
1998/11/06 | 235 | 235 | 221 | 221 | 2,000 |
1998/10/30 | 236 | 236 | 236 | 236 | 2,000 |
1998/10/29 | 236 | 236 | 236 | 236 | 2,000 |
1998/10/26 | 235 | 235 | 235 | 235 | 1,000 |
1998/10/23 | 235 | 235 | 235 | 235 | 2,000 |
1998/10/15 | 240 | 248 | 240 | 248 | 7,000 |
1998/10/14 | 224 | 224 | 224 | 224 | 1,000 |
1998/10/13 | 236 | 236 | 236 | 236 | 1,000 |
1998/10/06 | 236 | 236 | 236 | 236 | 1,000 |
1998/10/05 | 228 | 228 | 228 | 228 | 1,000 |
1998/09/28 | 268 | 268 | 268 | 268 | 1,000 |
1998/09/22 | 275 | 275 | 275 | 275 | 16,000 |
1998/09/17 | 275 | 275 | 275 | 275 | 10,000 |
1998/09/16 | 275 | 275 | 275 | 275 | 7,000 |
1998/09/14 | 270 | 275 | 268 | 275 | 14,000 |
1998/09/11 | 260 | 270 | 260 | 270 | 12,000 |
1998/09/10 | 225 | 225 | 225 | 225 | 1,000 |
1998/09/09 | 240 | 240 | 230 | 230 | 32,000 |
1998/09/08 | 230 | 250 | 230 | 230 | 49,000 |
1998/09/07 | 231 | 231 | 223 | 223 | 12,000 |
1998/09/04 | 228 | 230 | 223 | 230 | 7,000 |
1998/09/03 | 250 | 250 | 243 | 243 | 15,000 |
1998/09/02 | 260 | 260 | 258 | 258 | 4,000 |
1998/08/28 | 288 | 288 | 288 | 288 | 1,000 |
1998/08/25 | 305 | 305 | 305 | 305 | 1,000 |
1998/08/14 | 311 | 311 | 311 | 311 | 6,000 |
1998/08/13 | 301 | 301 | 296 | 296 | 9,000 |
1998/08/12 | 301 | 301 | 301 | 301 | 1,000 |
1998/08/07 | 301 | 301 | 301 | 301 | 1,000 |
1998/08/06 | 301 | 301 | 301 | 301 | 1,000 |
1998/08/05 | 301 | 301 | 301 | 301 | 5,000 |
1998/08/04 | 301 | 301 | 301 | 301 | 13,000 |
1998/07/31 | 301 | 301 | 301 | 301 | 5,000 |
1998/07/30 | 301 | 301 | 301 | 301 | 7,000 |
1998/07/29 | 305 | 305 | 305 | 305 | 1,000 |
1998/07/28 | 305 | 305 | 305 | 305 | 2,000 |
1998/07/27 | 307 | 307 | 307 | 307 | 1,000 |
1998/07/24 | 308 | 308 | 308 | 308 | 1,000 |
1998/07/23 | 320 | 320 | 319 | 319 | 5,000 |
1998/07/22 | 306 | 306 | 301 | 301 | 2,000 |
1998/07/16 | 310 | 310 | 310 | 310 | 4,000 |
1998/07/15 | 320 | 320 | 311 | 311 | 6,000 |
1998/07/14 | 317 | 317 | 317 | 317 | 1,000 |
1998/07/13 | 317 | 317 | 317 | 317 | 2,000 |
1998/07/07 | 317 | 317 | 317 | 317 | 1,000 |
1998/07/03 | 317 | 317 | 317 | 317 | 4,000 |
1998/07/02 | 315 | 315 | 315 | 315 | 1,000 |
1998/07/01 | 304 | 305 | 304 | 305 | 10,000 |
1998/06/29 | 304 | 304 | 304 | 304 | 1,000 |
1998/06/25 | 301 | 305 | 301 | 305 | 3,000 |
1998/06/24 | 302 | 302 | 301 | 301 | 2,000 |
1998/06/19 | 350 | 350 | 350 | 350 | 1,000 |
1998/06/17 | 359 | 359 | 359 | 359 | 2,000 |
1998/06/15 | 350 | 360 | 350 | 360 | 17,000 |
1998/06/12 | 351 | 360 | 351 | 360 | 6,000 |
1998/06/11 | 350 | 350 | 350 | 350 | 1,000 |
1998/06/10 | 328 | 340 | 328 | 340 | 7,000 |
1998/06/04 | 330 | 330 | 330 | 330 | 1,000 |
1998/06/03 | 330 | 330 | 330 | 330 | 2,000 |
1998/06/02 | 330 | 330 | 330 | 330 | 1,000 |
1998/06/01 | 325 | 325 | 320 | 320 | 3,000 |
1998/05/28 | 315 | 315 | 315 | 315 | 1,000 |
1998/05/27 | 310 | 310 | 310 | 310 | 1,000 |
1998/05/26 | 301 | 301 | 301 | 301 | 1,000 |
1998/05/25 | 320 | 320 | 320 | 320 | 4,000 |
1998/05/21 | 330 | 330 | 330 | 330 | 3,000 |
1998/05/20 | 337 | 337 | 330 | 330 | 2,000 |
1998/05/19 | 337 | 337 | 337 | 337 | 1,000 |
1998/05/18 | 334 | 338 | 330 | 337 | 9,000 |
1998/05/15 | 330 | 335 | 330 | 330 | 11,000 |
1998/05/14 | 320 | 320 | 320 | 320 | 1,000 |
1998/05/13 | 310 | 320 | 310 | 320 | 7,000 |
1998/05/12 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/11 | 301 | 302 | 301 | 301 | 4,000 |
1998/05/08 | 296 | 296 | 296 | 296 | 2,000 |
1998/05/07 | 310 | 310 | 300 | 300 | 7,000 |
1998/05/06 | 335 | 335 | 320 | 320 | 12,000 |
1998/05/01 | 330 | 330 | 330 | 330 | 12,000 |
1998/04/28 | 366 | 366 | 366 | 366 | 2,000 |
1998/04/24 | 389 | 389 | 374 | 374 | 3,000 |
1998/04/23 | 381 | 390 | 381 | 390 | 3,000 |
1998/04/21 | 390 | 390 | 390 | 390 | 1,000 |
1998/04/17 | 385 | 385 | 385 | 385 | 1,000 |
1998/04/16 | 395 | 395 | 385 | 385 | 6,000 |
1998/04/15 | 400 | 400 | 400 | 400 | 4,000 |
1998/04/14 | 400 | 400 | 400 | 400 | 1,000 |
1998/04/13 | 385 | 390 | 385 | 390 | 4,000 |
1998/04/10 | 389 | 389 | 389 | 389 | 1,000 |
1998/04/09 | 350 | 350 | 350 | 350 | 1,000 |
1998/04/07 | 339 | 340 | 339 | 340 | 3,000 |
1998/04/03 | 350 | 350 | 340 | 340 | 3,000 |
1998/04/02 | 360 | 360 | 360 | 360 | 1,000 |
1998/03/27 | 395 | 395 | 395 | 395 | 1,000 |
1998/03/26 | 390 | 400 | 390 | 395 | 7,000 |
1998/03/24 | 390 | 390 | 390 | 390 | 3,000 |
1998/03/23 | 390 | 400 | 390 | 400 | 5,000 |
1998/03/19 | 385 | 385 | 385 | 385 | 1,000 |
1998/03/18 | 381 | 381 | 380 | 380 | 3,000 |
1998/03/17 | 380 | 380 | 380 | 380 | 4,000 |
1998/03/16 | 370 | 370 | 370 | 370 | 2,000 |
1998/03/13 | 380 | 380 | 380 | 380 | 5,000 |
1998/03/10 | 380 | 380 | 370 | 375 | 10,000 |
1998/03/09 | 380 | 380 | 380 | 380 | 3,000 |
1998/03/06 | 380 | 380 | 380 | 380 | 3,000 |
1998/03/05 | 380 | 380 | 380 | 380 | 4,000 |
1998/03/03 | 391 | 391 | 390 | 390 | 5,000 |
1998/02/27 | 387 | 390 | 387 | 390 | 3,000 |
1998/02/26 | 380 | 385 | 380 | 385 | 3,000 |
1998/02/24 | 380 | 380 | 380 | 380 | 3,000 |
1998/02/23 | 390 | 390 | 390 | 390 | 1,000 |
1998/02/19 | 390 | 390 | 385 | 385 | 2,000 |
1998/02/18 | 390 | 390 | 390 | 390 | 2,000 |
1998/02/17 | 390 | 390 | 390 | 390 | 3,000 |
1998/02/13 | 440 | 440 | 420 | 420 | 12,000 |
1998/02/12 | 430 | 430 | 430 | 430 | 1,000 |
1998/02/10 | 421 | 421 | 420 | 420 | 6,000 |
1998/02/09 | 416 | 416 | 416 | 416 | 4,000 |
1998/02/06 | 410 | 410 | 410 | 410 | 5,000 |
1998/02/04 | 410 | 410 | 405 | 405 | 13,000 |
1998/02/03 | 411 | 411 | 411 | 411 | 1,000 |
1998/02/02 | 410 | 410 | 410 | 410 | 1,000 |
1998/01/30 | 415 | 415 | 415 | 415 | 3,000 |
1998/01/29 | 430 | 430 | 416 | 416 | 5,000 |
1998/01/28 | 446 | 460 | 446 | 460 | 11,000 |
1998/01/27 | 420 | 445 | 415 | 445 | 15,000 |
1998/01/26 | 390 | 415 | 390 | 415 | 9,000 |
1998/01/23 | 381 | 385 | 381 | 385 | 3,000 |
1998/01/22 | 370 | 380 | 370 | 380 | 4,000 |
1998/01/21 | 363 | 373 | 363 | 373 | 6,000 |
1998/01/20 | 362 | 364 | 362 | 363 | 6,000 |
1998/01/19 | 345 | 345 | 345 | 345 | 1,000 |
1998/01/16 | 340 | 345 | 340 | 345 | 2,000 |
1998/01/14 | 340 | 340 | 340 | 340 | 4,000 |
1998/01/13 | 338 | 338 | 320 | 330 | 7,000 |
1998/01/12 | 338 | 338 | 338 | 338 | 3,000 |
1998/01/09 | 343 | 343 | 343 | 343 | 1,000 |
1998/01/08 | 325 | 333 | 325 | 333 | 2,000 |
1998/01/07 | 321 | 321 | 321 | 321 | 1,000 |
1998/01/06 | 315 | 315 | 315 | 315 | 2,000 |
1998/01/05 | 305 | 305 | 305 | 305 | 1,000 |