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 |
|---|---|---|---|---|---|
| 2003/12/29 | 340 | 340 | 340 | 340 | 4,000 |
| 2003/12/26 | 340 | 340 | 340 | 340 | 6,000 |
| 2003/12/25 | 340 | 340 | 340 | 340 | 4,000 |
| 2003/12/22 | 341 | 341 | 331 | 331 | 5,000 |
| 2003/12/19 | 331 | 331 | 331 | 331 | 2,000 |
| 2003/12/17 | 340 | 340 | 332 | 332 | 2,000 |
| 2003/12/16 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/12/15 | 335 | 335 | 330 | 330 | 6,000 |
| 2003/12/11 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/12/10 | 340 | 340 | 340 | 340 | 15,000 |
| 2003/12/05 | 325 | 330 | 325 | 330 | 4,000 |
| 2003/12/04 | 325 | 325 | 325 | 325 | 5,000 |
| 2003/12/03 | 324 | 325 | 324 | 325 | 4,000 |
| 2003/12/01 | 319 | 319 | 319 | 319 | 2,000 |
| 2003/11/28 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/11/27 | 350 | 350 | 340 | 340 | 2,000 |
| 2003/11/25 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/11/21 | 349 | 350 | 349 | 350 | 16,000 |
| 2003/11/20 | 329 | 335 | 326 | 335 | 7,000 |
| 2003/11/19 | 315 | 315 | 315 | 315 | 3,000 |
| 2003/11/18 | 315 | 320 | 310 | 320 | 9,000 |
| 2003/11/17 | 326 | 326 | 310 | 310 | 17,000 |
| 2003/11/14 | 326 | 326 | 326 | 326 | 4,000 |
| 2003/11/13 | 320 | 320 | 316 | 316 | 2,000 |
| 2003/11/10 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/11/07 | 335 | 335 | 335 | 335 | 5,000 |
| 2003/11/06 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/11/05 | 337 | 337 | 336 | 336 | 8,000 |
| 2003/11/04 | 336 | 336 | 336 | 336 | 4,000 |
| 2003/10/31 | 337 | 337 | 335 | 335 | 2,000 |
| 2003/10/30 | 337 | 337 | 336 | 336 | 5,000 |
| 2003/10/29 | 336 | 336 | 336 | 336 | 3,000 |
| 2003/10/23 | 351 | 351 | 346 | 346 | 4,000 |
| 2003/10/22 | 352 | 352 | 351 | 351 | 5,000 |
| 2003/10/21 | 360 | 365 | 360 | 363 | 11,000 |
| 2003/10/20 | 360 | 365 | 355 | 365 | 14,000 |
| 2003/10/17 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/10/15 | 350 | 350 | 350 | 350 | 8,000 |
| 2003/10/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/10/10 | 345 | 345 | 345 | 345 | 4,000 |
| 2003/10/07 | 346 | 346 | 346 | 346 | 1,000 |
| 2003/10/06 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/10/03 | 350 | 350 | 345 | 345 | 2,000 |
| 2003/10/02 | 350 | 350 | 350 | 350 | 6,000 |
| 2003/10/01 | 345 | 345 | 344 | 344 | 2,000 |
| 2003/09/30 | 342 | 342 | 342 | 342 | 1,000 |
| 2003/09/29 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/09/26 | 350 | 350 | 350 | 350 | 7,000 |
| 2003/09/25 | 364 | 364 | 350 | 350 | 3,000 |
| 2003/09/24 | 369 | 369 | 364 | 364 | 2,000 |
| 2003/09/22 | 370 | 370 | 370 | 370 | 11,000 |
| 2003/09/19 | 360 | 369 | 360 | 369 | 25,000 |
| 2003/09/17 | 350 | 350 | 340 | 350 | 9,000 |
| 2003/09/16 | 350 | 355 | 350 | 350 | 8,000 |
| 2003/09/12 | 355 | 355 | 355 | 355 | 3,000 |
| 2003/09/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/09/05 | 348 | 348 | 331 | 331 | 6,000 |
| 2003/09/04 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/09/01 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/08/29 | 365 | 370 | 365 | 370 | 61,000 |
| 2003/08/25 | 368 | 368 | 365 | 365 | 10,000 |
| 2003/08/22 | 360 | 365 | 360 | 365 | 3,000 |
| 2003/08/21 | 360 | 366 | 360 | 360 | 14,000 |
| 2003/08/20 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/08/19 | 360 | 364 | 360 | 360 | 7,000 |
| 2003/08/18 | 355 | 360 | 354 | 360 | 8,000 |
| 2003/08/15 | 350 | 355 | 348 | 355 | 8,000 |
| 2003/08/14 | 331 | 340 | 331 | 340 | 5,000 |
| 2003/08/13 | 354 | 354 | 340 | 340 | 3,000 |
| 2003/08/12 | 356 | 356 | 351 | 354 | 6,000 |
| 2003/08/11 | 369 | 369 | 360 | 364 | 7,000 |
| 2003/08/08 | 343 | 370 | 343 | 370 | 15,000 |
| 2003/08/07 | 331 | 339 | 330 | 339 | 5,000 |
| 2003/08/06 | 330 | 334 | 330 | 330 | 8,000 |
| 2003/08/05 | 317 | 339 | 317 | 330 | 209,000 |
| 2003/08/04 | 302 | 315 | 302 | 312 | 30,000 |
| 2003/08/01 | 290 | 300 | 290 | 300 | 16,000 |
| 2003/07/31 | 290 | 295 | 290 | 290 | 9,000 |
| 2003/07/30 | 288 | 295 | 288 | 295 | 2,000 |
| 2003/07/29 | 282 | 282 | 282 | 282 | 2,000 |
| 2003/07/22 | 280 | 280 | 280 | 280 | 5,000 |
| 2003/07/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/07/17 | 286 | 286 | 286 | 286 | 2,000 |
| 2003/07/16 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/07/15 | 290 | 290 | 285 | 285 | 9,000 |
| 2003/07/10 | 280 | 290 | 280 | 290 | 3,000 |
| 2003/07/09 | 280 | 282 | 280 | 280 | 9,000 |
| 2003/07/07 | 285 | 290 | 285 | 285 | 4,000 |
| 2003/07/04 | 290 | 290 | 285 | 285 | 6,000 |
| 2003/07/03 | 292 | 292 | 292 | 292 | 3,000 |
| 2003/07/02 | 280 | 290 | 280 | 289 | 28,000 |
| 2003/07/01 | 279 | 279 | 279 | 279 | 1,000 |
| 2003/06/30 | 275 | 275 | 274 | 275 | 9,000 |
| 2003/06/27 | 275 | 275 | 275 | 275 | 7,000 |
| 2003/06/26 | 264 | 275 | 261 | 275 | 18,000 |
| 2003/06/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/06/24 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/06/23 | 260 | 260 | 260 | 260 | 3,000 |
| 2003/06/20 | 260 | 264 | 260 | 260 | 8,000 |
| 2003/06/19 | 263 | 265 | 260 | 260 | 7,000 |
| 2003/06/18 | 263 | 263 | 263 | 263 | 2,000 |
| 2003/06/17 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/06/16 | 264 | 264 | 264 | 264 | 2,000 |
| 2003/06/13 | 264 | 264 | 264 | 264 | 3,000 |
| 2003/06/11 | 268 | 270 | 265 | 265 | 37,000 |
| 2003/06/10 | 240 | 268 | 238 | 267 | 52,000 |
| 2003/06/09 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/06/06 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/06/05 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/06/03 | 230 | 230 | 230 | 230 | 5,000 |
| 2003/06/02 | 229 | 229 | 229 | 229 | 2,000 |
| 2003/05/29 | 226 | 226 | 226 | 226 | 2,000 |
| 2003/05/27 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/05/26 | 224 | 224 | 224 | 224 | 18,000 |
| 2003/05/23 | 228 | 228 | 224 | 224 | 4,000 |
| 2003/05/22 | 228 | 228 | 228 | 228 | 5,000 |
| 2003/05/15 | 241 | 241 | 241 | 241 | 4,000 |
| 2003/05/13 | 238 | 242 | 238 | 241 | 38,000 |
| 2003/05/12 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/05/08 | 221 | 221 | 221 | 221 | 4,000 |
| 2003/05/07 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/05/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/05/01 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/04/28 | 214 | 215 | 213 | 213 | 28,000 |
| 2003/04/23 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/04/22 | 205 | 205 | 205 | 205 | 5,000 |
| 2003/04/21 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/04/15 | 200 | 200 | 200 | 200 | 9,000 |
| 2003/04/10 | 205 | 205 | 191 | 191 | 42,000 |
| 2003/04/09 | 205 | 205 | 205 | 205 | 10,000 |
| 2003/04/08 | 203 | 203 | 203 | 203 | 4,000 |
| 2003/04/04 | 203 | 203 | 203 | 203 | 20,000 |
| 2003/03/25 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/03/24 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/03/19 | 215 | 215 | 195 | 195 | 4,000 |
| 2003/03/18 | 215 | 215 | 215 | 215 | 7,000 |
| 2003/03/17 | 215 | 215 | 215 | 215 | 3,000 |
| 2003/03/10 | 200 | 200 | 200 | 200 | 5,000 |
| 2003/03/04 | 202 | 202 | 202 | 202 | 2,000 |
| 2003/03/03 | 202 | 202 | 201 | 201 | 5,000 |
| 2003/02/28 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/02/27 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/02/20 | 216 | 220 | 216 | 220 | 4,000 |
| 2003/02/19 | 216 | 216 | 216 | 216 | 5,000 |
| 2003/02/18 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/02/17 | 216 | 216 | 216 | 216 | 11,000 |
| 2003/02/14 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/02/04 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/01/31 | 210 | 215 | 210 | 215 | 11,000 |
| 2003/01/30 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/01/27 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/01/24 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/01/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/01/15 | 205 | 205 | 205 | 205 | 4,000 |
| 2003/01/14 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/01/07 | 195 | 195 | 195 | 195 | 1,000 |