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 |
---|---|---|---|---|---|
2004/12/29 | 460 | 460 | 451 | 451 | 3,000 |
2004/12/28 | 460 | 460 | 460 | 460 | 1,000 |
2004/12/27 | 451 | 451 | 451 | 451 | 1,000 |
2004/12/24 | 460 | 460 | 440 | 440 | 3,000 |
2004/12/22 | 440 | 440 | 440 | 440 | 1,000 |
2004/12/21 | 432 | 432 | 432 | 432 | 2,000 |
2004/12/20 | 465 | 475 | 435 | 435 | 4,000 |
2004/12/17 | 440 | 465 | 440 | 465 | 5,000 |
2004/12/16 | 430 | 435 | 430 | 435 | 3,000 |
2004/12/14 | 412 | 412 | 412 | 412 | 1,000 |
2004/12/13 | 410 | 410 | 410 | 410 | 7,000 |
2004/12/10 | 424 | 424 | 410 | 410 | 15,000 |
2004/12/09 | 414 | 414 | 414 | 414 | 2,000 |
2004/12/08 | 414 | 414 | 414 | 414 | 1,000 |
2004/12/07 | 413 | 414 | 413 | 414 | 3,000 |
2004/12/06 | 410 | 410 | 410 | 410 | 5,000 |
2004/12/03 | 404 | 404 | 404 | 404 | 1,000 |
2004/12/02 | 409 | 409 | 409 | 409 | 1,000 |
2004/12/01 | 410 | 410 | 409 | 409 | 2,000 |
2004/11/29 | 409 | 409 | 409 | 409 | 3,000 |
2004/11/26 | 410 | 410 | 410 | 410 | 16,000 |
2004/11/25 | 415 | 415 | 410 | 410 | 4,000 |
2004/11/22 | 410 | 410 | 407 | 407 | 5,000 |
2004/11/19 | 413 | 413 | 413 | 413 | 2,000 |
2004/11/17 | 412 | 413 | 412 | 413 | 6,000 |
2004/11/16 | 416 | 417 | 416 | 417 | 6,000 |
2004/11/15 | 437 | 437 | 412 | 412 | 6,000 |
2004/11/11 | 427 | 427 | 427 | 427 | 1,000 |
2004/11/09 | 432 | 432 | 432 | 432 | 2,000 |
2004/11/08 | 435 | 435 | 435 | 435 | 2,000 |
2004/11/05 | 435 | 435 | 435 | 435 | 1,000 |
2004/11/04 | 435 | 436 | 435 | 435 | 3,000 |
2004/11/02 | 431 | 432 | 431 | 432 | 2,000 |
2004/11/01 | 430 | 430 | 430 | 430 | 3,000 |
2004/10/28 | 425 | 429 | 425 | 429 | 2,000 |
2004/10/27 | 425 | 425 | 425 | 425 | 2,000 |
2004/10/26 | 406 | 406 | 406 | 406 | 6,000 |
2004/10/25 | 430 | 430 | 421 | 421 | 3,000 |
2004/10/22 | 430 | 430 | 430 | 430 | 1,000 |
2004/10/21 | 432 | 435 | 432 | 435 | 7,000 |
2004/10/20 | 450 | 450 | 431 | 431 | 5,000 |
2004/10/19 | 440 | 440 | 439 | 440 | 5,000 |
2004/10/15 | 455 | 455 | 450 | 450 | 4,000 |
2004/10/14 | 451 | 451 | 445 | 445 | 5,000 |
2004/10/12 | 456 | 456 | 445 | 445 | 4,000 |
2004/10/08 | 465 | 465 | 465 | 465 | 2,000 |
2004/10/07 | 461 | 461 | 460 | 460 | 5,000 |
2004/10/06 | 461 | 461 | 461 | 461 | 2,000 |
2004/10/05 | 460 | 461 | 460 | 460 | 3,000 |
2004/10/04 | 465 | 465 | 460 | 460 | 4,000 |
2004/10/01 | 465 | 465 | 465 | 465 | 1,000 |
2004/09/30 | 470 | 470 | 470 | 470 | 1,000 |
2004/09/27 | 475 | 475 | 475 | 475 | 2,000 |
2004/09/21 | 480 | 480 | 480 | 480 | 1,000 |
2004/09/17 | 480 | 480 | 480 | 480 | 2,000 |
2004/09/16 | 478 | 481 | 478 | 481 | 2,000 |
2004/09/15 | 485 | 495 | 485 | 495 | 3,000 |
2004/09/14 | 497 | 497 | 475 | 475 | 8,000 |
2004/09/13 | 499 | 499 | 499 | 499 | 4,000 |
2004/09/10 | 500 | 500 | 500 | 500 | 5,000 |
2004/09/09 | 503 | 503 | 500 | 500 | 8,000 |
2004/09/08 | 490 | 500 | 490 | 500 | 15,000 |
2004/09/07 | 480 | 485 | 480 | 485 | 6,000 |
2004/09/06 | 475 | 477 | 475 | 475 | 7,000 |
2004/09/02 | 475 | 476 | 475 | 476 | 12,000 |
2004/09/01 | 478 | 478 | 475 | 475 | 4,000 |
2004/08/30 | 477 | 477 | 477 | 477 | 1,000 |
2004/08/27 | 480 | 480 | 480 | 480 | 1,000 |
2004/08/23 | 485 | 490 | 480 | 480 | 9,000 |
2004/08/20 | 490 | 490 | 490 | 490 | 2,000 |
2004/08/17 | 489 | 489 | 489 | 489 | 1,000 |
2004/08/16 | 490 | 490 | 490 | 490 | 1,000 |
2004/08/13 | 485 | 490 | 485 | 490 | 4,000 |
2004/08/10 | 476 | 476 | 475 | 475 | 3,000 |
2004/08/09 | 476 | 476 | 476 | 476 | 2,000 |
2004/08/06 | 495 | 495 | 490 | 495 | 7,000 |
2004/08/05 | 490 | 495 | 490 | 495 | 10,000 |
2004/08/04 | 495 | 497 | 495 | 495 | 13,000 |
2004/08/03 | 495 | 495 | 495 | 495 | 1,000 |
2004/08/02 | 495 | 496 | 495 | 496 | 4,000 |
2004/07/30 | 495 | 495 | 495 | 495 | 3,000 |
2004/07/29 | 495 | 495 | 495 | 495 | 11,000 |
2004/07/28 | 495 | 495 | 495 | 495 | 5,000 |
2004/07/27 | 499 | 500 | 495 | 495 | 29,000 |
2004/07/22 | 503 | 503 | 503 | 503 | 3,000 |
2004/07/20 | 508 | 508 | 508 | 508 | 3,000 |
2004/07/15 | 510 | 510 | 500 | 510 | 14,000 |
2004/07/14 | 509 | 512 | 500 | 500 | 13,000 |
2004/07/13 | 500 | 505 | 495 | 505 | 27,000 |
2004/07/12 | 495 | 500 | 490 | 500 | 13,000 |
2004/07/07 | 492 | 492 | 492 | 492 | 1,000 |
2004/07/06 | 482 | 490 | 482 | 490 | 4,000 |
2004/07/05 | 480 | 480 | 478 | 480 | 10,000 |
2004/07/02 | 476 | 476 | 475 | 475 | 8,000 |
2004/07/01 | 470 | 472 | 470 | 472 | 3,000 |
2004/06/30 | 470 | 470 | 464 | 464 | 6,000 |
2004/06/29 | 471 | 471 | 469 | 470 | 35,000 |
2004/06/28 | 471 | 471 | 462 | 470 | 22,000 |
2004/06/25 | 460 | 460 | 460 | 460 | 7,000 |
2004/06/24 | 460 | 460 | 460 | 460 | 16,000 |
2004/06/23 | 435 | 460 | 435 | 460 | 39,000 |
2004/06/22 | 474 | 475 | 460 | 470 | 13,000 |
2004/06/21 | 489 | 490 | 474 | 474 | 7,000 |
2004/06/18 | 485 | 485 | 475 | 479 | 13,000 |
2004/06/17 | 485 | 489 | 482 | 485 | 29,000 |
2004/06/16 | 498 | 498 | 481 | 485 | 12,000 |
2004/06/15 | 488 | 488 | 488 | 488 | 1,000 |
2004/06/14 | 496 | 496 | 483 | 488 | 6,000 |
2004/06/11 | 499 | 500 | 491 | 491 | 12,000 |
2004/06/10 | 500 | 500 | 490 | 500 | 20,000 |
2004/06/09 | 490 | 491 | 490 | 490 | 7,000 |
2004/06/08 | 490 | 490 | 490 | 490 | 1,000 |
2004/06/07 | 490 | 490 | 485 | 485 | 3,000 |
2004/06/04 | 499 | 499 | 485 | 485 | 2,000 |
2004/06/01 | 514 | 516 | 514 | 515 | 5,000 |
2004/05/31 | 514 | 514 | 514 | 514 | 1,000 |
2004/05/28 | 529 | 529 | 529 | 529 | 1,000 |
2004/05/26 | 501 | 510 | 490 | 510 | 52,000 |
2004/05/24 | 501 | 530 | 501 | 530 | 5,000 |
2004/05/21 | 500 | 500 | 500 | 500 | 8,000 |
2004/05/20 | 495 | 500 | 493 | 500 | 7,000 |
2004/05/19 | 485 | 485 | 485 | 485 | 3,000 |
2004/05/18 | 475 | 480 | 475 | 479 | 5,000 |
2004/05/17 | 480 | 480 | 475 | 480 | 36,000 |
2004/05/14 | 504 | 504 | 470 | 470 | 10,000 |
2004/05/12 | 510 | 510 | 510 | 510 | 5,000 |
2004/05/11 | 490 | 490 | 490 | 490 | 4,000 |
2004/05/10 | 510 | 520 | 510 | 510 | 16,000 |
2004/05/07 | 550 | 550 | 532 | 532 | 7,000 |
2004/05/06 | 550 | 550 | 550 | 550 | 15,000 |
2004/04/30 | 540 | 540 | 532 | 540 | 6,000 |
2004/04/28 | 560 | 560 | 550 | 550 | 3,000 |
2004/04/27 | 570 | 570 | 560 | 570 | 9,000 |
2004/04/26 | 579 | 579 | 565 | 570 | 14,000 |
2004/04/23 | 550 | 550 | 550 | 550 | 4,000 |
2004/04/22 | 535 | 570 | 532 | 570 | 21,000 |
2004/04/21 | 545 | 545 | 535 | 536 | 11,000 |
2004/04/20 | 533 | 540 | 533 | 540 | 8,000 |
2004/04/19 | 534 | 545 | 530 | 532 | 31,000 |
2004/04/16 | 520 | 524 | 511 | 520 | 64,000 |
2004/04/15 | 495 | 510 | 495 | 505 | 36,000 |
2004/04/14 | 480 | 490 | 480 | 490 | 6,000 |
2004/04/13 | 455 | 480 | 455 | 480 | 20,000 |
2004/04/12 | 450 | 450 | 450 | 450 | 2,000 |
2004/04/09 | 460 | 462 | 460 | 462 | 3,000 |
2004/04/08 | 480 | 480 | 480 | 480 | 1,000 |
2004/04/07 | 480 | 480 | 480 | 480 | 8,000 |
2004/04/06 | 470 | 480 | 470 | 480 | 6,000 |
2004/04/05 | 466 | 470 | 466 | 470 | 2,000 |
2004/04/02 | 465 | 465 | 460 | 460 | 3,000 |
2004/04/01 | 450 | 465 | 450 | 465 | 17,000 |
2004/03/31 | 441 | 460 | 440 | 450 | 23,000 |
2004/03/30 | 440 | 440 | 440 | 440 | 3,000 |
2004/03/26 | 440 | 440 | 440 | 440 | 1,000 |
2004/03/25 | 440 | 440 | 440 | 440 | 1,000 |
2004/03/24 | 445 | 445 | 440 | 440 | 3,000 |
2004/03/23 | 445 | 445 | 440 | 440 | 3,000 |
2004/03/22 | 445 | 445 | 445 | 445 | 6,000 |
2004/03/19 | 440 | 440 | 440 | 440 | 2,000 |
2004/03/18 | 445 | 445 | 440 | 440 | 6,000 |
2004/03/17 | 431 | 431 | 430 | 430 | 8,000 |
2004/03/16 | 422 | 422 | 421 | 422 | 7,000 |
2004/03/15 | 429 | 430 | 429 | 430 | 7,000 |
2004/03/12 | 425 | 425 | 425 | 425 | 4,000 |
2004/03/10 | 431 | 431 | 422 | 430 | 10,000 |
2004/03/09 | 464 | 464 | 430 | 430 | 4,000 |
2004/03/08 | 435 | 450 | 421 | 450 | 28,000 |
2004/03/05 | 450 | 450 | 430 | 430 | 8,000 |
2004/03/04 | 470 | 475 | 470 | 475 | 5,000 |
2004/03/03 | 450 | 455 | 450 | 455 | 12,000 |
2004/03/02 | 444 | 450 | 444 | 450 | 17,000 |
2004/03/01 | 421 | 441 | 421 | 441 | 8,000 |
2004/02/27 | 410 | 410 | 410 | 410 | 4,000 |
2004/02/26 | 410 | 420 | 410 | 420 | 12,000 |
2004/02/25 | 420 | 420 | 410 | 410 | 2,000 |
2004/02/24 | 400 | 421 | 400 | 420 | 24,000 |
2004/02/23 | 400 | 400 | 400 | 400 | 2,000 |
2004/02/20 | 397 | 400 | 397 | 400 | 11,000 |
2004/02/18 | 386 | 390 | 386 | 390 | 5,000 |
2004/02/17 | 386 | 386 | 385 | 385 | 4,000 |
2004/02/16 | 385 | 386 | 385 | 386 | 6,000 |
2004/02/13 | 382 | 382 | 382 | 382 | 2,000 |
2004/02/12 | 372 | 372 | 372 | 372 | 1,000 |
2004/02/10 | 372 | 372 | 372 | 372 | 2,000 |
2004/02/09 | 372 | 372 | 372 | 372 | 1,000 |
2004/02/06 | 386 | 386 | 386 | 386 | 1,000 |
2004/02/05 | 388 | 388 | 386 | 386 | 3,000 |
2004/02/04 | 399 | 399 | 395 | 395 | 12,000 |
2004/02/03 | 400 | 400 | 399 | 399 | 14,000 |
2004/02/02 | 386 | 391 | 386 | 391 | 3,000 |
2004/01/30 | 386 | 386 | 386 | 386 | 5,000 |
2004/01/29 | 385 | 385 | 380 | 380 | 9,000 |
2004/01/28 | 380 | 384 | 380 | 384 | 17,000 |
2004/01/27 | 370 | 380 | 370 | 380 | 23,000 |
2004/01/26 | 360 | 360 | 355 | 360 | 4,000 |
2004/01/23 | 360 | 360 | 360 | 360 | 1,000 |
2004/01/22 | 369 | 369 | 369 | 369 | 2,000 |
2004/01/20 | 370 | 370 | 369 | 369 | 7,000 |
2004/01/19 | 369 | 370 | 369 | 370 | 4,000 |
2004/01/16 | 368 | 370 | 368 | 370 | 13,000 |
2004/01/15 | 369 | 370 | 368 | 369 | 19,000 |
2004/01/14 | 368 | 369 | 368 | 369 | 8,000 |
2004/01/13 | 369 | 369 | 360 | 369 | 10,000 |
2004/01/09 | 370 | 370 | 368 | 368 | 2,000 |
2004/01/08 | 367 | 370 | 360 | 370 | 17,000 |
2004/01/07 | 343 | 360 | 343 | 360 | 3,000 |
2004/01/06 | 340 | 340 | 340 | 340 | 1,000 |
2004/01/05 | 342 | 342 | 340 | 340 | 5,000 |