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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,200 | 1,300 | 1,200 | 1,260 | 40,000 |
| 2005/12/29 | 1,200 | 1,200 | 1,190 | 1,190 | 17,000 |
| 2005/12/28 | 1,200 | 1,200 | 1,190 | 1,190 | 15,000 |
| 2005/12/27 | 1,111 | 1,180 | 1,111 | 1,180 | 34,000 |
| 2005/12/26 | 1,150 | 1,150 | 1,100 | 1,149 | 8,000 |
| 2005/12/22 | 1,119 | 1,170 | 1,100 | 1,160 | 28,000 |
| 2005/12/21 | 1,015 | 1,120 | 1,010 | 1,120 | 21,000 |
| 2005/12/20 | 1,018 | 1,018 | 1,015 | 1,015 | 7,000 |
| 2005/12/19 | 1,030 | 1,030 | 1,015 | 1,015 | 5,000 |
| 2005/12/16 | 1,010 | 1,025 | 981 | 1,025 | 20,000 |
| 2005/12/15 | 1,011 | 1,011 | 1,005 | 1,010 | 14,000 |
| 2005/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/12/13 | 995 | 1,000 | 990 | 1,000 | 7,000 |
| 2005/12/12 | 1,020 | 1,020 | 1,015 | 1,015 | 10,000 |
| 2005/12/09 | 1,011 | 1,015 | 1,010 | 1,015 | 9,000 |
| 2005/12/08 | 1,000 | 1,000 | 990 | 1,000 | 12,000 |
| 2005/12/07 | 1,000 | 1,015 | 1,000 | 1,000 | 28,000 |
| 2005/12/06 | 980 | 999 | 980 | 999 | 13,000 |
| 2005/12/05 | 965 | 1,000 | 940 | 980 | 16,000 |
| 2005/12/02 | 990 | 990 | 960 | 965 | 57,000 |
| 2005/12/01 | 921 | 980 | 900 | 980 | 53,000 |
| 2005/11/30 | 900 | 933 | 895 | 933 | 31,000 |
| 2005/11/29 | 895 | 900 | 895 | 895 | 8,000 |
| 2005/11/28 | 900 | 900 | 895 | 900 | 10,000 |
| 2005/11/25 | 892 | 892 | 891 | 891 | 4,000 |
| 2005/11/24 | 899 | 899 | 891 | 891 | 7,000 |
| 2005/11/22 | 890 | 890 | 890 | 890 | 4,000 |
| 2005/11/21 | 891 | 891 | 890 | 890 | 3,000 |
| 2005/11/18 | 899 | 899 | 881 | 881 | 3,000 |
| 2005/11/17 | 885 | 885 | 875 | 875 | 8,000 |
| 2005/11/16 | 880 | 880 | 880 | 880 | 3,000 |
| 2005/11/15 | 870 | 870 | 865 | 865 | 3,000 |
| 2005/11/14 | 910 | 910 | 881 | 882 | 6,000 |
| 2005/11/11 | 920 | 920 | 905 | 905 | 9,000 |
| 2005/11/10 | 930 | 930 | 915 | 920 | 25,000 |
| 2005/11/09 | 900 | 925 | 900 | 920 | 78,000 |
| 2005/11/08 | 870 | 910 | 866 | 910 | 11,000 |
| 2005/11/07 | 858 | 863 | 858 | 863 | 4,000 |
| 2005/11/04 | 861 | 861 | 850 | 855 | 14,000 |
| 2005/11/02 | 880 | 880 | 870 | 870 | 8,000 |
| 2005/11/01 | 870 | 885 | 870 | 880 | 19,000 |
| 2005/10/31 | 840 | 880 | 840 | 870 | 35,000 |
| 2005/10/28 | 825 | 840 | 825 | 830 | 48,000 |
| 2005/10/27 | 820 | 825 | 820 | 820 | 18,000 |
| 2005/10/26 | 800 | 820 | 798 | 820 | 16,000 |
| 2005/10/25 | 791 | 798 | 791 | 798 | 4,000 |
| 2005/10/24 | 791 | 791 | 791 | 791 | 5,000 |
| 2005/10/21 | 795 | 800 | 795 | 800 | 46,000 |
| 2005/10/20 | 800 | 800 | 795 | 800 | 11,000 |
| 2005/10/19 | 792 | 802 | 792 | 795 | 34,000 |
| 2005/10/18 | 800 | 803 | 792 | 800 | 144,000 |
| 2005/10/17 | 766 | 790 | 765 | 790 | 15,000 |
| 2005/10/14 | 780 | 780 | 779 | 779 | 6,000 |
| 2005/10/13 | 780 | 780 | 780 | 780 | 3,000 |
| 2005/10/12 | 771 | 798 | 771 | 780 | 20,000 |
| 2005/10/11 | 775 | 775 | 750 | 760 | 18,000 |
| 2005/10/07 | 777 | 777 | 760 | 760 | 2,000 |
| 2005/10/06 | 779 | 780 | 779 | 780 | 9,000 |
| 2005/10/05 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/10/04 | 760 | 762 | 760 | 760 | 4,000 |
| 2005/10/03 | 766 | 766 | 752 | 755 | 12,000 |
| 2005/09/30 | 757 | 765 | 757 | 765 | 9,000 |
| 2005/09/29 | 768 | 768 | 754 | 754 | 7,000 |
| 2005/09/28 | 773 | 773 | 761 | 761 | 22,000 |
| 2005/09/27 | 772 | 772 | 771 | 771 | 3,000 |
| 2005/09/26 | 790 | 790 | 789 | 790 | 3,000 |
| 2005/09/22 | 789 | 800 | 780 | 790 | 10,000 |
| 2005/09/21 | 800 | 800 | 800 | 800 | 30,000 |
| 2005/09/20 | 770 | 798 | 770 | 790 | 40,000 |
| 2005/09/16 | 765 | 780 | 765 | 780 | 6,000 |
| 2005/09/15 | 780 | 780 | 770 | 780 | 37,000 |
| 2005/09/14 | 763 | 780 | 763 | 780 | 8,000 |
| 2005/09/13 | 785 | 789 | 762 | 789 | 20,000 |
| 2005/09/12 | 810 | 820 | 771 | 790 | 29,000 |
| 2005/09/09 | 775 | 790 | 770 | 790 | 24,000 |
| 2005/09/08 | 789 | 789 | 770 | 770 | 64,000 |
| 2005/09/07 | 718 | 739 | 700 | 738 | 32,000 |
| 2005/09/06 | 719 | 719 | 701 | 702 | 3,000 |
| 2005/09/05 | 720 | 720 | 700 | 700 | 5,000 |
| 2005/09/02 | 714 | 719 | 714 | 719 | 2,000 |
| 2005/09/01 | 700 | 719 | 700 | 719 | 16,000 |
| 2005/08/31 | 694 | 694 | 694 | 694 | 1,000 |
| 2005/08/30 | 694 | 694 | 694 | 694 | 2,000 |
| 2005/08/29 | 720 | 720 | 720 | 720 | 4,000 |
| 2005/08/26 | 722 | 725 | 722 | 722 | 8,000 |
| 2005/08/25 | 722 | 722 | 720 | 720 | 10,000 |
| 2005/08/24 | 728 | 728 | 728 | 728 | 1,000 |
| 2005/08/23 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/08/22 | 735 | 735 | 735 | 735 | 1,000 |
| 2005/08/19 | 735 | 735 | 725 | 725 | 3,000 |
| 2005/08/18 | 745 | 745 | 745 | 745 | 1,000 |
| 2005/08/17 | 735 | 735 | 735 | 735 | 2,000 |
| 2005/08/16 | 730 | 730 | 730 | 730 | 4,000 |
| 2005/08/12 | 722 | 736 | 722 | 736 | 4,000 |
| 2005/08/11 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/08/10 | 720 | 739 | 715 | 716 | 8,000 |
| 2005/08/09 | 712 | 725 | 712 | 712 | 7,000 |
| 2005/08/08 | 732 | 732 | 710 | 730 | 7,000 |
| 2005/08/05 | 730 | 735 | 720 | 735 | 18,000 |
| 2005/08/04 | 729 | 732 | 722 | 732 | 30,000 |
| 2005/08/03 | 712 | 729 | 710 | 729 | 13,000 |
| 2005/08/02 | 710 | 714 | 710 | 710 | 8,000 |
| 2005/08/01 | 714 | 715 | 710 | 710 | 7,000 |
| 2005/07/29 | 716 | 716 | 715 | 715 | 3,000 |
| 2005/07/28 | 720 | 720 | 700 | 710 | 10,000 |
| 2005/07/27 | 736 | 737 | 727 | 730 | 9,000 |
| 2005/07/26 | 715 | 739 | 715 | 738 | 11,000 |
| 2005/07/25 | 700 | 715 | 696 | 715 | 20,000 |
| 2005/07/22 | 704 | 705 | 700 | 700 | 15,000 |
| 2005/07/21 | 700 | 704 | 700 | 703 | 15,000 |
| 2005/07/20 | 680 | 711 | 680 | 700 | 26,000 |
| 2005/07/19 | 669 | 700 | 665 | 700 | 28,000 |
| 2005/07/15 | 650 | 670 | 645 | 670 | 38,000 |
| 2005/07/14 | 649 | 650 | 640 | 640 | 5,000 |
| 2005/07/13 | 660 | 665 | 650 | 650 | 8,000 |
| 2005/07/12 | 630 | 660 | 630 | 660 | 37,000 |
| 2005/07/11 | 611 | 625 | 611 | 625 | 42,000 |
| 2005/07/08 | 605 | 606 | 605 | 605 | 8,000 |
| 2005/07/07 | 603 | 615 | 603 | 610 | 22,000 |
| 2005/07/06 | 600 | 600 | 600 | 600 | 5,000 |
| 2005/07/05 | 626 | 626 | 625 | 625 | 13,000 |
| 2005/07/04 | 650 | 650 | 629 | 629 | 7,000 |
| 2005/07/01 | 624 | 650 | 624 | 649 | 15,000 |
| 2005/06/30 | 627 | 627 | 582 | 620 | 12,000 |
| 2005/06/29 | 627 | 627 | 627 | 627 | 2,000 |
| 2005/06/28 | 620 | 620 | 620 | 620 | 4,000 |
| 2005/06/27 | 650 | 650 | 640 | 640 | 7,000 |
| 2005/06/24 | 630 | 648 | 630 | 648 | 4,000 |
| 2005/06/23 | 640 | 642 | 640 | 642 | 10,000 |
| 2005/06/22 | 640 | 640 | 639 | 640 | 7,000 |
| 2005/06/21 | 630 | 630 | 630 | 630 | 3,000 |
| 2005/06/20 | 621 | 630 | 620 | 630 | 15,000 |
| 2005/06/17 | 630 | 639 | 620 | 620 | 17,000 |
| 2005/06/16 | 601 | 624 | 601 | 624 | 5,000 |
| 2005/06/15 | 615 | 615 | 610 | 610 | 12,000 |
| 2005/06/13 | 620 | 620 | 620 | 620 | 6,000 |
| 2005/06/10 | 620 | 620 | 616 | 620 | 4,000 |
| 2005/06/09 | 609 | 612 | 601 | 601 | 9,000 |
| 2005/06/08 | 605 | 605 | 600 | 600 | 4,000 |
| 2005/06/07 | 605 | 605 | 600 | 600 | 4,000 |
| 2005/06/06 | 602 | 602 | 580 | 600 | 9,000 |
| 2005/06/03 | 600 | 600 | 600 | 600 | 3,000 |
| 2005/06/02 | 602 | 602 | 595 | 595 | 7,000 |
| 2005/06/01 | 619 | 619 | 601 | 602 | 5,000 |
| 2005/05/31 | 605 | 620 | 605 | 620 | 4,000 |
| 2005/05/30 | 600 | 620 | 600 | 620 | 12,000 |
| 2005/05/27 | 599 | 609 | 599 | 600 | 5,000 |
| 2005/05/26 | 601 | 601 | 600 | 600 | 12,000 |
| 2005/05/25 | 600 | 605 | 590 | 600 | 21,000 |
| 2005/05/24 | 580 | 599 | 580 | 599 | 6,000 |
| 2005/05/23 | 590 | 593 | 580 | 580 | 12,000 |
| 2005/05/20 | 607 | 609 | 589 | 589 | 12,000 |
| 2005/05/19 | 610 | 610 | 600 | 610 | 5,000 |
| 2005/05/18 | 600 | 610 | 600 | 610 | 7,000 |
| 2005/05/17 | 599 | 610 | 599 | 600 | 30,000 |
| 2005/05/16 | 599 | 613 | 595 | 595 | 75,000 |
| 2005/05/13 | 586 | 600 | 580 | 595 | 26,000 |
| 2005/05/12 | 586 | 586 | 580 | 585 | 16,000 |
| 2005/05/11 | 590 | 595 | 590 | 590 | 19,000 |
| 2005/05/10 | 570 | 585 | 570 | 585 | 62,000 |
| 2005/05/09 | 565 | 567 | 565 | 567 | 10,000 |
| 2005/05/06 | 569 | 569 | 562 | 562 | 4,000 |
| 2005/05/02 | 555 | 560 | 555 | 560 | 36,000 |
| 2005/04/28 | 535 | 569 | 535 | 569 | 77,000 |
| 2005/04/27 | 525 | 525 | 525 | 525 | 3,000 |
| 2005/04/26 | 521 | 521 | 521 | 521 | 1,000 |
| 2005/04/25 | 553 | 553 | 534 | 540 | 8,000 |
| 2005/04/22 | 540 | 543 | 540 | 543 | 2,000 |
| 2005/04/21 | 535 | 535 | 520 | 530 | 12,000 |
| 2005/04/20 | 550 | 550 | 535 | 542 | 13,000 |
| 2005/04/19 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/04/18 | 535 | 549 | 520 | 549 | 28,000 |
| 2005/04/15 | 540 | 540 | 535 | 535 | 3,000 |
| 2005/04/14 | 525 | 535 | 521 | 535 | 11,000 |
| 2005/04/13 | 540 | 540 | 525 | 525 | 3,000 |
| 2005/04/12 | 554 | 554 | 547 | 547 | 2,000 |
| 2005/04/11 | 560 | 560 | 554 | 554 | 2,000 |
| 2005/04/08 | 555 | 560 | 555 | 560 | 12,000 |
| 2005/04/07 | 530 | 555 | 530 | 555 | 4,000 |
| 2005/04/06 | 523 | 530 | 522 | 523 | 7,000 |
| 2005/04/05 | 521 | 521 | 520 | 520 | 5,000 |
| 2005/04/04 | 520 | 520 | 520 | 520 | 3,000 |
| 2005/04/01 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/03/29 | 520 | 520 | 520 | 520 | 2,000 |
| 2005/03/28 | 548 | 548 | 545 | 545 | 3,000 |
| 2005/03/25 | 550 | 550 | 550 | 550 | 4,000 |
| 2005/03/24 | 559 | 559 | 555 | 555 | 4,000 |
| 2005/03/23 | 551 | 559 | 550 | 559 | 5,000 |
| 2005/03/22 | 545 | 550 | 543 | 550 | 23,000 |
| 2005/03/18 | 543 | 543 | 543 | 543 | 1,000 |
| 2005/03/17 | 544 | 544 | 543 | 543 | 9,000 |
| 2005/03/16 | 542 | 542 | 542 | 542 | 5,000 |
| 2005/03/15 | 542 | 542 | 542 | 542 | 6,000 |
| 2005/03/14 | 541 | 542 | 540 | 540 | 101,000 |
| 2005/03/11 | 540 | 540 | 536 | 540 | 3,000 |
| 2005/03/10 | 540 | 540 | 540 | 540 | 2,000 |
| 2005/03/09 | 540 | 540 | 540 | 540 | 3,000 |
| 2005/03/08 | 540 | 540 | 535 | 535 | 5,000 |
| 2005/03/07 | 543 | 543 | 542 | 542 | 8,000 |
| 2005/03/04 | 541 | 541 | 541 | 541 | 1,000 |
| 2005/03/02 | 541 | 542 | 540 | 540 | 13,000 |
| 2005/03/01 | 550 | 550 | 540 | 540 | 5,000 |
| 2005/02/25 | 542 | 542 | 540 | 542 | 11,000 |
| 2005/02/24 | 540 | 545 | 540 | 541 | 15,000 |
| 2005/02/23 | 540 | 543 | 531 | 540 | 18,000 |
| 2005/02/22 | 540 | 545 | 540 | 545 | 6,000 |
| 2005/02/21 | 541 | 541 | 540 | 540 | 9,000 |
| 2005/02/18 | 531 | 531 | 530 | 530 | 3,000 |
| 2005/02/17 | 539 | 539 | 531 | 531 | 2,000 |
| 2005/02/16 | 533 | 540 | 533 | 540 | 6,000 |
| 2005/02/15 | 540 | 540 | 530 | 530 | 8,000 |
| 2005/02/14 | 530 | 533 | 530 | 530 | 4,000 |
| 2005/02/10 | 530 | 530 | 525 | 529 | 4,000 |
| 2005/02/09 | 525 | 525 | 525 | 525 | 6,000 |
| 2005/02/08 | 521 | 521 | 520 | 521 | 8,000 |
| 2005/02/07 | 525 | 525 | 520 | 520 | 5,000 |
| 2005/02/03 | 520 | 520 | 518 | 520 | 7,000 |
| 2005/02/02 | 518 | 518 | 518 | 518 | 2,000 |
| 2005/02/01 | 510 | 518 | 510 | 518 | 5,000 |
| 2005/01/31 | 519 | 520 | 510 | 510 | 11,000 |
| 2005/01/28 | 519 | 520 | 511 | 519 | 5,000 |
| 2005/01/27 | 515 | 519 | 515 | 519 | 5,000 |
| 2005/01/26 | 511 | 511 | 511 | 511 | 2,000 |
| 2005/01/25 | 510 | 510 | 510 | 510 | 6,000 |
| 2005/01/24 | 505 | 510 | 500 | 510 | 9,000 |
| 2005/01/21 | 511 | 515 | 510 | 515 | 8,000 |
| 2005/01/20 | 520 | 520 | 510 | 510 | 6,000 |
| 2005/01/18 | 520 | 520 | 511 | 520 | 3,000 |
| 2005/01/17 | 501 | 528 | 500 | 519 | 16,000 |
| 2005/01/14 | 501 | 501 | 500 | 500 | 3,000 |
| 2005/01/13 | 540 | 540 | 486 | 500 | 5,000 |
| 2005/01/12 | 485 | 485 | 485 | 485 | 2,000 |
| 2005/01/11 | 480 | 485 | 480 | 480 | 11,000 |
| 2005/01/07 | 475 | 480 | 475 | 480 | 12,000 |
| 2005/01/06 | 465 | 480 | 465 | 480 | 7,000 |
| 2005/01/05 | 460 | 465 | 460 | 465 | 3,000 |
| 2005/01/04 | 461 | 470 | 461 | 470 | 8,000 |