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 |
|---|---|---|---|---|---|
| 2001/12/25 | 206 | 214 | 206 | 214 | 8,000 |
| 2001/12/14 | 230 | 230 | 230 | 230 | 4,000 |
| 2001/12/10 | 230 | 235 | 230 | 235 | 20,000 |
| 2001/12/04 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/11/28 | 210 | 210 | 210 | 210 | 1,000 |
| 2001/11/27 | 207 | 207 | 207 | 207 | 3,000 |
| 2001/11/26 | 215 | 220 | 215 | 220 | 5,000 |
| 2001/11/22 | 215 | 215 | 215 | 215 | 2,000 |
| 2001/11/15 | 218 | 228 | 218 | 228 | 5,000 |
| 2001/11/14 | 215 | 215 | 215 | 215 | 2,000 |
| 2001/11/13 | 215 | 215 | 215 | 215 | 5,000 |
| 2001/11/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2001/10/26 | 218 | 218 | 218 | 218 | 1,000 |
| 2001/10/23 | 215 | 215 | 215 | 215 | 1,000 |
| 2001/10/17 | 221 | 221 | 221 | 221 | 1,000 |
| 2001/10/15 | 235 | 235 | 235 | 235 | 5,000 |
| 2001/10/12 | 230 | 230 | 230 | 230 | 10,000 |
| 2001/10/05 | 225 | 230 | 225 | 230 | 6,000 |
| 2001/10/04 | 205 | 205 | 205 | 205 | 2,000 |
| 2001/10/03 | 200 | 200 | 200 | 200 | 1,000 |
| 2001/09/21 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/09/20 | 230 | 230 | 230 | 230 | 7,000 |
| 2001/09/19 | 215 | 215 | 211 | 211 | 2,000 |
| 2001/09/14 | 240 | 240 | 240 | 240 | 5,000 |
| 2001/09/13 | 228 | 228 | 225 | 225 | 4,000 |
| 2001/09/12 | 229 | 229 | 229 | 229 | 2,000 |
| 2001/09/11 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/09/10 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/09/07 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/09/06 | 230 | 230 | 230 | 230 | 4,000 |
| 2001/09/05 | 216 | 230 | 216 | 230 | 8,000 |
| 2001/09/04 | 230 | 230 | 225 | 230 | 4,000 |
| 2001/09/03 | 230 | 230 | 230 | 230 | 31,000 |
| 2001/08/31 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/08/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/08/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/08/28 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/08/27 | 236 | 236 | 215 | 220 | 39,000 |
| 2001/08/13 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/08/10 | 240 | 240 | 240 | 240 | 4,000 |
| 2001/08/07 | 240 | 240 | 240 | 240 | 9,000 |
| 2001/08/02 | 236 | 236 | 236 | 236 | 3,000 |
| 2001/08/01 | 235 | 235 | 235 | 235 | 2,000 |
| 2001/07/31 | 235 | 235 | 235 | 235 | 2,000 |
| 2001/07/26 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/07/25 | 232 | 232 | 230 | 230 | 5,000 |
| 2001/07/24 | 232 | 232 | 232 | 232 | 5,000 |
| 2001/07/23 | 241 | 241 | 241 | 241 | 3,000 |
| 2001/07/19 | 240 | 241 | 240 | 241 | 5,000 |
| 2001/07/18 | 249 | 249 | 249 | 249 | 3,000 |
| 2001/07/16 | 246 | 246 | 246 | 246 | 6,000 |
| 2001/07/13 | 246 | 246 | 246 | 246 | 5,000 |
| 2001/07/12 | 233 | 233 | 233 | 233 | 1,000 |
| 2001/07/11 | 241 | 241 | 241 | 241 | 1,000 |
| 2001/07/09 | 246 | 246 | 246 | 246 | 2,000 |
| 2001/07/05 | 247 | 247 | 247 | 247 | 3,000 |
| 2001/07/04 | 247 | 247 | 247 | 247 | 1,000 |
| 2001/06/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/06/28 | 247 | 247 | 246 | 246 | 2,000 |
| 2001/06/26 | 247 | 247 | 247 | 247 | 3,000 |
| 2001/06/22 | 247 | 247 | 247 | 247 | 1,000 |
| 2001/06/15 | 270 | 270 | 270 | 270 | 4,000 |
| 2001/06/11 | 270 | 290 | 270 | 290 | 7,000 |
| 2001/06/08 | 250 | 250 | 250 | 250 | 6,000 |
| 2001/06/06 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/06/01 | 240 | 240 | 240 | 240 | 5,000 |
| 2001/05/31 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/05/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/05/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/05/24 | 246 | 246 | 246 | 246 | 3,000 |
| 2001/05/18 | 248 | 248 | 245 | 246 | 4,000 |
| 2001/05/15 | 240 | 250 | 240 | 250 | 5,000 |
| 2001/05/14 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/05/11 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/05/10 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/05/09 | 250 | 250 | 236 | 236 | 2,000 |
| 2001/05/08 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/05/07 | 241 | 241 | 241 | 241 | 1,000 |
| 2001/05/02 | 240 | 240 | 240 | 240 | 5,000 |
| 2001/04/27 | 235 | 235 | 235 | 235 | 8,000 |
| 2001/04/26 | 233 | 235 | 233 | 235 | 4,000 |
| 2001/04/25 | 233 | 233 | 233 | 233 | 2,000 |
| 2001/04/19 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/04/17 | 231 | 231 | 231 | 231 | 1,000 |
| 2001/04/16 | 231 | 231 | 231 | 231 | 1,000 |
| 2001/04/13 | 235 | 235 | 230 | 230 | 13,000 |
| 2001/04/12 | 231 | 233 | 231 | 233 | 5,000 |
| 2001/04/11 | 230 | 231 | 230 | 231 | 2,000 |
| 2001/04/10 | 231 | 231 | 231 | 231 | 1,000 |
| 2001/04/05 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/04/04 | 233 | 233 | 233 | 233 | 2,000 |
| 2001/04/03 | 233 | 233 | 233 | 233 | 1,000 |
| 2001/04/02 | 233 | 233 | 233 | 233 | 1,000 |
| 2001/03/30 | 233 | 233 | 233 | 233 | 2,000 |
| 2001/03/29 | 233 | 233 | 233 | 233 | 1,000 |
| 2001/03/28 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/03/26 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/03/19 | 231 | 231 | 231 | 231 | 1,000 |
| 2001/03/16 | 230 | 231 | 230 | 231 | 5,000 |
| 2001/03/15 | 235 | 238 | 235 | 238 | 4,000 |
| 2001/03/14 | 231 | 231 | 231 | 231 | 5,000 |
| 2001/03/13 | 231 | 231 | 230 | 231 | 11,000 |
| 2001/03/12 | 231 | 231 | 231 | 231 | 3,000 |
| 2001/03/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/03/06 | 231 | 231 | 231 | 231 | 9,000 |
| 2001/03/05 | 231 | 231 | 230 | 230 | 10,000 |
| 2001/03/01 | 236 | 236 | 236 | 236 | 1,000 |
| 2001/02/28 | 238 | 238 | 236 | 236 | 4,000 |
| 2001/02/26 | 236 | 237 | 236 | 237 | 3,000 |
| 2001/02/22 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/02/21 | 236 | 236 | 236 | 236 | 1,000 |
| 2001/02/16 | 250 | 250 | 248 | 248 | 8,000 |
| 2001/02/15 | 235 | 238 | 235 | 238 | 2,000 |
| 2001/02/13 | 234 | 234 | 234 | 234 | 2,000 |
| 2001/02/09 | 235 | 235 | 235 | 235 | 3,000 |
| 2001/02/05 | 238 | 238 | 231 | 231 | 6,000 |
| 2001/02/02 | 237 | 237 | 237 | 237 | 3,000 |
| 2001/02/01 | 238 | 238 | 238 | 238 | 2,000 |
| 2001/01/25 | 239 | 239 | 239 | 239 | 1,000 |
| 2001/01/19 | 231 | 231 | 231 | 231 | 1,000 |
| 2001/01/17 | 231 | 231 | 231 | 231 | 11,000 |
| 2001/01/15 | 231 | 232 | 231 | 232 | 11,000 |
| 2001/01/12 | 231 | 231 | 231 | 231 | 14,000 |
| 2001/01/11 | 231 | 231 | 231 | 231 | 10,000 |
| 2001/01/10 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/01/09 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/01/05 | 231 | 231 | 231 | 231 | 1,000 |