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 |
|---|---|---|---|---|---|
| 2006/12/29 | 633 | 633 | 625 | 631 | 4,000 |
| 2006/12/28 | 619 | 630 | 613 | 630 | 16,000 |
| 2006/12/27 | 611 | 619 | 611 | 619 | 6,000 |
| 2006/12/26 | 620 | 620 | 609 | 609 | 16,000 |
| 2006/12/25 | 615 | 615 | 612 | 614 | 9,000 |
| 2006/12/22 | 605 | 610 | 596 | 610 | 32,000 |
| 2006/12/21 | 609 | 610 | 605 | 605 | 21,000 |
| 2006/12/20 | 607 | 607 | 600 | 603 | 44,000 |
| 2006/12/19 | 610 | 610 | 597 | 607 | 43,000 |
| 2006/12/18 | 641 | 644 | 615 | 615 | 30,000 |
| 2006/12/15 | 645 | 646 | 641 | 644 | 62,000 |
| 2006/12/14 | 636 | 643 | 636 | 640 | 13,000 |
| 2006/12/13 | 650 | 650 | 642 | 643 | 38,000 |
| 2006/12/12 | 667 | 667 | 654 | 654 | 31,000 |
| 2006/12/11 | 654 | 668 | 654 | 668 | 44,000 |
| 2006/12/08 | 639 | 670 | 639 | 652 | 68,000 |
| 2006/12/07 | 615 | 629 | 615 | 629 | 18,000 |
| 2006/12/06 | 599 | 610 | 591 | 610 | 22,000 |
| 2006/12/05 | 600 | 600 | 600 | 600 | 6,000 |
| 2006/12/04 | 595 | 595 | 580 | 595 | 14,000 |
| 2006/12/01 | 605 | 605 | 580 | 599 | 9,000 |
| 2006/11/30 | 580 | 582 | 577 | 578 | 53,000 |
| 2006/11/29 | 563 | 570 | 560 | 560 | 12,000 |
| 2006/11/28 | 560 | 560 | 546 | 555 | 23,000 |
| 2006/11/27 | 555 | 565 | 550 | 565 | 7,000 |
| 2006/11/24 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/11/22 | 546 | 570 | 546 | 565 | 27,000 |
| 2006/11/21 | 569 | 569 | 555 | 556 | 17,000 |
| 2006/11/20 | 579 | 580 | 570 | 570 | 9,000 |
| 2006/11/17 | 566 | 570 | 566 | 570 | 10,000 |
| 2006/11/16 | 565 | 566 | 565 | 566 | 5,000 |
| 2006/11/15 | 565 | 570 | 560 | 566 | 18,000 |
| 2006/11/14 | 561 | 561 | 550 | 555 | 9,000 |
| 2006/11/13 | 562 | 570 | 560 | 570 | 5,000 |
| 2006/11/10 | 580 | 580 | 580 | 580 | 3,000 |
| 2006/11/09 | 590 | 590 | 580 | 580 | 6,000 |
| 2006/11/08 | 595 | 600 | 595 | 600 | 5,000 |
| 2006/11/07 | 585 | 595 | 585 | 585 | 7,000 |
| 2006/11/06 | 590 | 590 | 585 | 585 | 6,000 |
| 2006/11/02 | 609 | 609 | 603 | 603 | 10,000 |
| 2006/11/01 | 605 | 605 | 600 | 600 | 18,000 |
| 2006/10/31 | 610 | 610 | 600 | 610 | 15,000 |
| 2006/10/30 | 616 | 616 | 600 | 600 | 28,000 |
| 2006/10/27 | 620 | 628 | 618 | 620 | 21,000 |
| 2006/10/26 | 591 | 620 | 590 | 620 | 15,000 |
| 2006/10/25 | 600 | 605 | 590 | 591 | 24,000 |
| 2006/10/24 | 566 | 579 | 555 | 579 | 32,000 |
| 2006/10/23 | 545 | 569 | 545 | 560 | 62,000 |
| 2006/10/20 | 541 | 546 | 540 | 543 | 20,000 |
| 2006/10/19 | 529 | 535 | 529 | 535 | 5,000 |
| 2006/10/18 | 528 | 529 | 528 | 528 | 5,000 |
| 2006/10/17 | 533 | 533 | 520 | 520 | 26,000 |
| 2006/10/16 | 511 | 519 | 510 | 519 | 44,000 |
| 2006/10/13 | 512 | 515 | 512 | 515 | 20,000 |
| 2006/10/12 | 505 | 505 | 502 | 502 | 7,000 |
| 2006/10/11 | 508 | 515 | 506 | 506 | 16,000 |
| 2006/10/10 | 510 | 519 | 505 | 508 | 24,000 |
| 2006/10/06 | 525 | 528 | 510 | 522 | 44,000 |
| 2006/10/05 | 540 | 546 | 530 | 531 | 64,000 |
| 2006/10/04 | 546 | 548 | 542 | 542 | 17,000 |
| 2006/10/03 | 536 | 540 | 531 | 540 | 88,000 |
| 2006/10/02 | 545 | 547 | 523 | 535 | 134,000 |
| 2006/09/29 | 614 | 617 | 591 | 591 | 19,000 |
| 2006/09/28 | 629 | 630 | 611 | 614 | 22,000 |
| 2006/09/27 | 606 | 620 | 602 | 620 | 17,000 |
| 2006/09/26 | 607 | 615 | 600 | 600 | 10,000 |
| 2006/09/25 | 612 | 612 | 591 | 601 | 35,000 |
| 2006/09/22 | 620 | 626 | 615 | 615 | 23,000 |
| 2006/09/21 | 636 | 650 | 620 | 625 | 46,000 |
| 2006/09/20 | 666 | 666 | 621 | 621 | 18,000 |
| 2006/09/19 | 680 | 680 | 665 | 665 | 10,000 |
| 2006/09/15 | 681 | 685 | 663 | 680 | 30,000 |
| 2006/09/14 | 720 | 720 | 695 | 695 | 4,000 |
| 2006/09/13 | 754 | 754 | 724 | 724 | 3,000 |
| 2006/09/12 | 755 | 755 | 755 | 755 | 3,000 |
| 2006/09/11 | 760 | 760 | 755 | 755 | 4,000 |
| 2006/09/08 | 755 | 760 | 750 | 760 | 7,000 |
| 2006/09/07 | 774 | 775 | 760 | 760 | 6,000 |
| 2006/09/06 | 759 | 777 | 759 | 777 | 6,000 |
| 2006/09/05 | 739 | 750 | 739 | 750 | 11,000 |
| 2006/09/04 | 735 | 749 | 735 | 749 | 5,000 |
| 2006/09/01 | 730 | 731 | 716 | 731 | 4,000 |
| 2006/08/31 | 724 | 730 | 724 | 730 | 3,000 |
| 2006/08/30 | 723 | 723 | 707 | 707 | 4,000 |
| 2006/08/29 | 734 | 734 | 729 | 729 | 4,000 |
| 2006/08/28 | 715 | 715 | 715 | 715 | 8,000 |
| 2006/08/25 | 700 | 715 | 700 | 715 | 10,000 |
| 2006/08/24 | 700 | 700 | 700 | 700 | 3,000 |
| 2006/08/23 | 692 | 704 | 692 | 704 | 6,000 |
| 2006/08/22 | 699 | 700 | 691 | 700 | 12,000 |
| 2006/08/21 | 701 | 709 | 700 | 709 | 3,000 |
| 2006/08/18 | 709 | 709 | 699 | 699 | 2,000 |
| 2006/08/17 | 700 | 709 | 695 | 695 | 7,000 |
| 2006/08/16 | 690 | 690 | 677 | 690 | 6,000 |
| 2006/08/14 | 690 | 690 | 682 | 690 | 5,000 |
| 2006/08/11 | 692 | 692 | 690 | 690 | 8,000 |
| 2006/08/10 | 685 | 685 | 680 | 680 | 4,000 |
| 2006/08/08 | 698 | 698 | 695 | 695 | 3,000 |
| 2006/08/04 | 709 | 709 | 709 | 709 | 1,000 |
| 2006/08/03 | 700 | 700 | 695 | 695 | 2,000 |
| 2006/08/02 | 682 | 690 | 682 | 690 | 2,000 |
| 2006/08/01 | 682 | 684 | 682 | 684 | 6,000 |
| 2006/07/31 | 700 | 700 | 650 | 660 | 11,000 |
| 2006/07/27 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/07/26 | 700 | 700 | 700 | 700 | 4,000 |
| 2006/07/25 | 695 | 700 | 695 | 700 | 2,000 |
| 2006/07/21 | 680 | 700 | 680 | 700 | 18,000 |
| 2006/07/20 | 700 | 719 | 700 | 700 | 4,000 |
| 2006/07/19 | 665 | 690 | 665 | 690 | 2,000 |
| 2006/07/18 | 695 | 695 | 656 | 656 | 6,000 |
| 2006/07/14 | 695 | 695 | 680 | 695 | 6,000 |
| 2006/07/13 | 700 | 700 | 692 | 695 | 8,000 |
| 2006/07/12 | 701 | 711 | 700 | 700 | 13,000 |
| 2006/07/11 | 705 | 705 | 700 | 700 | 8,000 |
| 2006/07/10 | 725 | 735 | 720 | 724 | 16,000 |
| 2006/07/07 | 714 | 725 | 714 | 725 | 9,000 |
| 2006/07/06 | 700 | 718 | 700 | 718 | 3,000 |
| 2006/07/05 | 700 | 702 | 700 | 700 | 36,000 |
| 2006/07/04 | 702 | 719 | 695 | 700 | 52,000 |
| 2006/07/03 | 708 | 710 | 698 | 700 | 36,000 |
| 2006/06/30 | 710 | 710 | 705 | 705 | 13,000 |
| 2006/06/29 | 715 | 715 | 710 | 710 | 8,000 |
| 2006/06/28 | 721 | 721 | 715 | 715 | 7,000 |
| 2006/06/27 | 735 | 735 | 735 | 735 | 1,000 |
| 2006/06/26 | 750 | 755 | 750 | 755 | 3,000 |
| 2006/06/23 | 750 | 750 | 750 | 750 | 2,000 |
| 2006/06/22 | 754 | 760 | 754 | 760 | 8,000 |
| 2006/06/21 | 740 | 750 | 740 | 750 | 3,000 |
| 2006/06/20 | 789 | 789 | 770 | 770 | 8,000 |
| 2006/06/19 | 761 | 791 | 761 | 790 | 8,000 |
| 2006/06/16 | 738 | 750 | 738 | 750 | 6,000 |
| 2006/06/15 | 694 | 704 | 694 | 704 | 2,000 |
| 2006/06/14 | 670 | 684 | 670 | 684 | 5,000 |
| 2006/06/13 | 688 | 688 | 670 | 670 | 15,000 |
| 2006/06/12 | 711 | 711 | 690 | 690 | 19,000 |
| 2006/06/09 | 719 | 720 | 705 | 705 | 19,000 |
| 2006/06/08 | 725 | 725 | 709 | 709 | 13,000 |
| 2006/06/07 | 721 | 725 | 721 | 725 | 4,000 |
| 2006/06/06 | 723 | 723 | 720 | 720 | 5,000 |
| 2006/06/05 | 722 | 722 | 722 | 722 | 4,000 |
| 2006/06/02 | 718 | 718 | 711 | 718 | 11,000 |
| 2006/06/01 | 708 | 720 | 708 | 708 | 23,000 |
| 2006/05/31 | 718 | 718 | 710 | 718 | 10,000 |
| 2006/05/30 | 745 | 745 | 715 | 718 | 17,000 |
| 2006/05/29 | 761 | 770 | 745 | 750 | 42,000 |
| 2006/05/26 | 780 | 780 | 780 | 780 | 3,000 |
| 2006/05/25 | 798 | 798 | 798 | 798 | 1,000 |
| 2006/05/24 | 788 | 800 | 788 | 788 | 17,000 |
| 2006/05/23 | 780 | 785 | 765 | 770 | 20,000 |
| 2006/05/22 | 770 | 820 | 755 | 780 | 73,000 |
| 2006/05/19 | 749 | 765 | 749 | 755 | 89,000 |
| 2006/05/18 | 761 | 765 | 738 | 761 | 52,000 |
| 2006/05/17 | 813 | 813 | 789 | 790 | 42,000 |
| 2006/05/16 | 815 | 817 | 813 | 813 | 6,000 |
| 2006/05/15 | 819 | 833 | 815 | 815 | 35,000 |
| 2006/05/12 | 845 | 845 | 815 | 821 | 16,000 |
| 2006/05/11 | 861 | 862 | 845 | 845 | 26,000 |
| 2006/05/10 | 859 | 865 | 859 | 865 | 3,000 |
| 2006/05/09 | 877 | 877 | 849 | 849 | 32,000 |
| 2006/05/08 | 897 | 897 | 874 | 875 | 18,000 |
| 2006/05/02 | 856 | 885 | 856 | 884 | 30,000 |
| 2006/05/01 | 915 | 915 | 840 | 843 | 76,000 |
| 2006/04/28 | 960 | 960 | 865 | 890 | 95,000 |
| 2006/04/27 | 960 | 965 | 960 | 965 | 20,000 |
| 2006/04/26 | 970 | 990 | 970 | 980 | 12,000 |
| 2006/04/25 | 975 | 975 | 970 | 970 | 10,000 |
| 2006/04/24 | 990 | 990 | 980 | 980 | 22,000 |
| 2006/04/21 | 990 | 992 | 970 | 990 | 20,000 |
| 2006/04/20 | 1,000 | 1,000 | 990 | 990 | 19,000 |
| 2006/04/19 | 1,040 | 1,040 | 980 | 1,010 | 37,000 |
| 2006/04/18 | 1,052 | 1,070 | 1,040 | 1,040 | 6,000 |
| 2006/04/14 | 1,099 | 1,100 | 1,070 | 1,100 | 11,000 |
| 2006/04/13 | 1,095 | 1,095 | 1,090 | 1,095 | 3,000 |
| 2006/04/12 | 1,050 | 1,080 | 1,030 | 1,080 | 46,000 |
| 2006/04/11 | 1,080 | 1,080 | 1,050 | 1,050 | 28,000 |
| 2006/04/10 | 1,100 | 1,100 | 1,099 | 1,100 | 25,000 |
| 2006/04/07 | 1,122 | 1,122 | 1,095 | 1,100 | 12,000 |
| 2006/04/06 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 2006/04/05 | 1,128 | 1,128 | 1,100 | 1,100 | 3,000 |
| 2006/04/04 | 1,080 | 1,125 | 1,080 | 1,120 | 24,000 |
| 2006/04/03 | 1,030 | 1,120 | 1,030 | 1,100 | 37,000 |
| 2006/03/31 | 1,100 | 1,110 | 1,100 | 1,110 | 18,000 |
| 2006/03/30 | 1,100 | 1,100 | 1,060 | 1,090 | 24,000 |
| 2006/03/29 | 980 | 1,020 | 980 | 1,020 | 23,000 |
| 2006/03/28 | 990 | 1,000 | 977 | 1,000 | 7,000 |
| 2006/03/27 | 960 | 975 | 960 | 975 | 8,000 |
| 2006/03/24 | 954 | 955 | 950 | 955 | 12,000 |
| 2006/03/23 | 950 | 950 | 946 | 950 | 15,000 |
| 2006/03/22 | 930 | 935 | 930 | 935 | 5,000 |
| 2006/03/20 | 916 | 930 | 910 | 930 | 13,000 |
| 2006/03/17 | 920 | 920 | 902 | 916 | 31,000 |
| 2006/03/16 | 974 | 974 | 960 | 960 | 22,000 |
| 2006/03/15 | 971 | 980 | 971 | 972 | 4,000 |
| 2006/03/14 | 998 | 999 | 970 | 970 | 18,000 |
| 2006/03/13 | 980 | 995 | 980 | 995 | 7,000 |
| 2006/03/10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2006/03/09 | 970 | 1,010 | 970 | 1,000 | 74,000 |
| 2006/03/08 | 980 | 980 | 970 | 970 | 4,000 |
| 2006/03/07 | 1,020 | 1,020 | 990 | 990 | 5,000 |
| 2006/03/06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/03/03 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 2006/03/02 | 1,041 | 1,045 | 1,030 | 1,030 | 17,000 |
| 2006/03/01 | 1,036 | 1,040 | 1,000 | 1,030 | 17,000 |
| 2006/02/28 | 1,041 | 1,041 | 1,015 | 1,040 | 5,000 |
| 2006/02/27 | 1,027 | 1,037 | 1,027 | 1,037 | 5,000 |
| 2006/02/24 | 1,013 | 1,017 | 1,013 | 1,017 | 8,000 |
| 2006/02/23 | 988 | 1,009 | 988 | 1,009 | 8,000 |
| 2006/02/22 | 1,001 | 1,001 | 995 | 995 | 12,000 |
| 2006/02/21 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2006/02/20 | 1,030 | 1,030 | 1,019 | 1,030 | 12,000 |
| 2006/02/17 | 1,030 | 1,060 | 1,030 | 1,030 | 17,000 |
| 2006/02/16 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 2006/02/15 | 1,021 | 1,035 | 1,020 | 1,030 | 10,000 |
| 2006/02/14 | 1,059 | 1,059 | 980 | 1,020 | 17,000 |
| 2006/02/13 | 1,072 | 1,072 | 1,050 | 1,060 | 17,000 |
| 2006/02/10 | 1,081 | 1,099 | 1,070 | 1,070 | 14,000 |
| 2006/02/09 | 1,088 | 1,110 | 1,088 | 1,099 | 23,000 |
| 2006/02/08 | 1,129 | 1,130 | 1,099 | 1,100 | 29,000 |
| 2006/02/07 | 1,102 | 1,130 | 1,102 | 1,130 | 35,000 |
| 2006/02/06 | 1,102 | 1,103 | 1,100 | 1,101 | 28,000 |
| 2006/02/03 | 1,101 | 1,102 | 1,101 | 1,101 | 4,000 |
| 2006/02/02 | 1,121 | 1,130 | 1,112 | 1,112 | 4,000 |
| 2006/02/01 | 1,101 | 1,125 | 1,101 | 1,121 | 9,000 |
| 2006/01/31 | 1,130 | 1,130 | 1,125 | 1,125 | 3,000 |
| 2006/01/30 | 1,125 | 1,140 | 1,125 | 1,130 | 8,000 |
| 2006/01/27 | 1,150 | 1,150 | 1,105 | 1,125 | 16,000 |
| 2006/01/26 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 2006/01/25 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 |
| 2006/01/24 | 1,150 | 1,150 | 1,135 | 1,140 | 12,000 |
| 2006/01/23 | 1,052 | 1,052 | 1,030 | 1,050 | 17,000 |
| 2006/01/20 | 1,119 | 1,154 | 1,050 | 1,050 | 20,000 |
| 2006/01/19 | 990 | 1,061 | 990 | 1,061 | 37,000 |
| 2006/01/18 | 1,100 | 1,100 | 940 | 1,050 | 20,000 |
| 2006/01/17 | 1,125 | 1,125 | 1,100 | 1,100 | 50,000 |
| 2006/01/16 | 1,195 | 1,195 | 1,155 | 1,155 | 31,000 |
| 2006/01/13 | 1,200 | 1,215 | 1,190 | 1,190 | 20,000 |
| 2006/01/12 | 1,197 | 1,197 | 1,165 | 1,195 | 7,000 |
| 2006/01/11 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 2006/01/10 | 1,219 | 1,219 | 1,200 | 1,200 | 14,000 |
| 2006/01/06 | 1,240 | 1,250 | 1,220 | 1,220 | 7,000 |
| 2006/01/05 | 1,201 | 1,220 | 1,201 | 1,220 | 6,000 |
| 2006/01/04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |