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 |
---|---|---|---|---|---|
2007/12/27 | 520 | 520 | 500 | 500 | 5,000 |
2007/12/26 | 498 | 500 | 498 | 500 | 24,000 |
2007/12/25 | 481 | 481 | 481 | 481 | 1,000 |
2007/12/20 | 510 | 510 | 510 | 510 | 1,000 |
2007/12/19 | 500 | 500 | 500 | 500 | 13,000 |
2007/12/18 | 500 | 500 | 500 | 500 | 3,000 |
2007/12/14 | 500 | 500 | 500 | 500 | 16,000 |
2007/12/13 | 521 | 521 | 500 | 500 | 13,000 |
2007/12/12 | 500 | 500 | 500 | 500 | 8,000 |
2007/12/11 | 501 | 503 | 501 | 502 | 8,000 |
2007/12/10 | 577 | 577 | 577 | 577 | 11,000 |
2007/12/07 | 497 | 497 | 497 | 497 | 1,000 |
2007/12/05 | 500 | 500 | 500 | 500 | 3,000 |
2007/12/04 | 490 | 500 | 490 | 500 | 10,000 |
2007/11/28 | 500 | 500 | 500 | 500 | 3,000 |
2007/11/27 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/22 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/21 | 510 | 510 | 510 | 510 | 2,000 |
2007/11/20 | 500 | 500 | 500 | 500 | 6,000 |
2007/11/16 | 500 | 500 | 500 | 500 | 11,000 |
2007/11/15 | 496 | 496 | 496 | 496 | 1,000 |
2007/11/13 | 481 | 481 | 481 | 481 | 2,000 |
2007/11/09 | 505 | 505 | 500 | 500 | 4,000 |
2007/11/08 | 500 | 510 | 500 | 510 | 7,000 |
2007/11/06 | 513 | 513 | 509 | 510 | 3,000 |
2007/11/05 | 505 | 512 | 505 | 512 | 3,000 |
2007/11/02 | 502 | 505 | 500 | 505 | 3,000 |
2007/11/01 | 502 | 502 | 502 | 502 | 2,000 |
2007/10/31 | 500 | 500 | 500 | 500 | 1,000 |
2007/10/26 | 510 | 510 | 510 | 510 | 1,000 |
2007/10/24 | 520 | 520 | 515 | 515 | 6,000 |
2007/10/23 | 520 | 520 | 520 | 520 | 1,000 |
2007/10/22 | 525 | 525 | 525 | 525 | 1,000 |
2007/10/19 | 525 | 525 | 525 | 525 | 4,000 |
2007/10/18 | 530 | 530 | 525 | 525 | 2,000 |
2007/10/17 | 529 | 529 | 526 | 526 | 2,000 |
2007/10/16 | 531 | 531 | 530 | 530 | 2,000 |
2007/10/15 | 559 | 559 | 559 | 559 | 2,000 |
2007/10/12 | 540 | 540 | 531 | 531 | 5,000 |
2007/10/11 | 549 | 551 | 530 | 549 | 30,000 |
2007/10/10 | 552 | 552 | 550 | 550 | 5,000 |
2007/10/09 | 561 | 561 | 550 | 550 | 11,000 |
2007/10/05 | 550 | 550 | 550 | 550 | 11,000 |
2007/10/04 | 550 | 550 | 550 | 550 | 7,000 |
2007/10/03 | 511 | 550 | 511 | 550 | 13,000 |
2007/10/02 | 550 | 560 | 541 | 541 | 5,000 |
2007/10/01 | 550 | 565 | 550 | 560 | 14,000 |
2007/09/28 | 555 | 560 | 555 | 560 | 17,000 |
2007/09/27 | 555 | 560 | 555 | 555 | 22,000 |
2007/09/26 | 555 | 555 | 555 | 555 | 8,000 |
2007/09/21 | 555 | 555 | 555 | 555 | 1,000 |
2007/09/20 | 575 | 575 | 551 | 555 | 5,000 |
2007/09/19 | 579 | 579 | 579 | 579 | 2,000 |
2007/09/18 | 579 | 579 | 579 | 579 | 2,000 |
2007/09/13 | 555 | 555 | 555 | 555 | 1,000 |
2007/09/12 | 556 | 556 | 555 | 555 | 3,000 |
2007/09/11 | 575 | 575 | 575 | 575 | 29,000 |
2007/09/10 | 530 | 570 | 530 | 570 | 3,000 |
2007/09/07 | 571 | 575 | 570 | 575 | 9,000 |
2007/09/06 | 534 | 565 | 534 | 565 | 6,000 |
2007/09/04 | 575 | 575 | 575 | 575 | 1,000 |
2007/09/03 | 575 | 575 | 575 | 575 | 1,000 |
2007/08/31 | 581 | 581 | 580 | 580 | 6,000 |
2007/08/30 | 580 | 581 | 580 | 581 | 13,000 |
2007/08/28 | 575 | 581 | 575 | 581 | 43,000 |
2007/08/27 | 579 | 581 | 570 | 580 | 15,000 |
2007/08/23 | 580 | 581 | 579 | 580 | 28,000 |
2007/08/21 | 569 | 575 | 569 | 575 | 9,000 |
2007/08/20 | 570 | 570 | 570 | 570 | 1,000 |
2007/08/17 | 570 | 571 | 565 | 565 | 16,000 |
2007/08/16 | 575 | 575 | 575 | 575 | 1,000 |
2007/08/14 | 580 | 581 | 580 | 580 | 10,000 |
2007/08/13 | 583 | 583 | 583 | 583 | 5,000 |
2007/08/10 | 590 | 590 | 590 | 590 | 1,000 |
2007/08/09 | 570 | 570 | 570 | 570 | 6,000 |
2007/08/08 | 575 | 575 | 570 | 570 | 7,000 |
2007/08/07 | 588 | 588 | 568 | 568 | 6,000 |
2007/08/06 | 606 | 606 | 590 | 590 | 7,000 |
2007/08/03 | 614 | 614 | 614 | 614 | 1,000 |
2007/08/02 | 616 | 616 | 610 | 616 | 8,000 |
2007/07/31 | 616 | 616 | 616 | 616 | 3,000 |
2007/07/27 | 620 | 620 | 618 | 618 | 3,000 |
2007/07/26 | 640 | 640 | 600 | 630 | 10,000 |
2007/07/25 | 637 | 640 | 637 | 640 | 18,000 |
2007/07/24 | 640 | 640 | 640 | 640 | 19,000 |
2007/07/23 | 640 | 640 | 640 | 640 | 1,000 |
2007/07/20 | 633 | 640 | 633 | 640 | 21,000 |
2007/07/19 | 640 | 640 | 640 | 640 | 26,000 |
2007/07/18 | 640 | 640 | 638 | 640 | 16,000 |
2007/07/17 | 630 | 640 | 629 | 640 | 27,000 |
2007/07/13 | 641 | 641 | 631 | 640 | 10,000 |
2007/07/12 | 640 | 643 | 640 | 640 | 12,000 |
2007/07/11 | 640 | 640 | 640 | 640 | 6,000 |
2007/07/10 | 640 | 641 | 640 | 641 | 7,000 |
2007/07/09 | 640 | 640 | 630 | 640 | 4,000 |
2007/07/06 | 650 | 651 | 640 | 640 | 9,000 |
2007/07/05 | 652 | 663 | 652 | 660 | 16,000 |
2007/07/04 | 660 | 660 | 650 | 650 | 5,000 |
2007/07/03 | 644 | 657 | 644 | 646 | 16,000 |
2007/07/02 | 626 | 626 | 626 | 626 | 1,000 |
2007/06/29 | 625 | 628 | 625 | 625 | 14,000 |
2007/06/28 | 625 | 625 | 625 | 625 | 10,000 |
2007/06/27 | 625 | 625 | 625 | 625 | 1,000 |
2007/06/26 | 625 | 625 | 615 | 615 | 5,000 |
2007/06/25 | 612 | 620 | 612 | 620 | 18,000 |
2007/06/22 | 610 | 615 | 610 | 615 | 3,000 |
2007/06/21 | 609 | 613 | 609 | 610 | 9,000 |
2007/06/20 | 611 | 611 | 600 | 609 | 21,000 |
2007/06/19 | 605 | 609 | 605 | 609 | 4,000 |
2007/06/18 | 610 | 617 | 605 | 605 | 5,000 |
2007/06/15 | 605 | 605 | 601 | 605 | 8,000 |
2007/06/13 | 587 | 600 | 587 | 600 | 4,000 |
2007/06/12 | 585 | 585 | 585 | 585 | 3,000 |
2007/06/11 | 587 | 590 | 585 | 585 | 3,000 |
2007/06/08 | 619 | 619 | 585 | 587 | 13,000 |
2007/06/06 | 586 | 600 | 586 | 600 | 8,000 |
2007/06/05 | 585 | 595 | 585 | 585 | 7,000 |
2007/06/04 | 591 | 591 | 585 | 585 | 10,000 |
2007/06/01 | 590 | 590 | 590 | 590 | 2,000 |
2007/05/31 | 595 | 600 | 595 | 600 | 7,000 |
2007/05/30 | 600 | 600 | 591 | 595 | 7,000 |
2007/05/29 | 586 | 600 | 586 | 600 | 7,000 |
2007/05/28 | 585 | 585 | 585 | 585 | 2,000 |
2007/05/25 | 580 | 580 | 580 | 580 | 1,000 |
2007/05/24 | 585 | 585 | 585 | 585 | 3,000 |
2007/05/23 | 590 | 590 | 590 | 590 | 5,000 |
2007/05/22 | 590 | 591 | 590 | 590 | 11,000 |
2007/05/21 | 590 | 590 | 590 | 590 | 6,000 |
2007/05/18 | 590 | 590 | 590 | 590 | 2,000 |
2007/05/17 | 590 | 590 | 590 | 590 | 3,000 |
2007/05/15 | 620 | 620 | 590 | 590 | 3,000 |
2007/05/14 | 620 | 620 | 620 | 620 | 3,000 |
2007/05/11 | 610 | 610 | 610 | 610 | 3,000 |
2007/05/10 | 611 | 611 | 610 | 610 | 5,000 |
2007/05/09 | 610 | 610 | 610 | 610 | 8,000 |
2007/05/08 | 610 | 610 | 610 | 610 | 1,000 |
2007/05/07 | 609 | 619 | 609 | 618 | 4,000 |
2007/05/02 | 599 | 607 | 591 | 607 | 3,000 |
2007/05/01 | 581 | 590 | 581 | 590 | 6,000 |
2007/04/27 | 582 | 582 | 580 | 580 | 8,000 |
2007/04/26 | 581 | 590 | 580 | 581 | 48,000 |
2007/04/25 | 580 | 580 | 580 | 580 | 21,000 |
2007/04/24 | 574 | 584 | 574 | 576 | 48,000 |
2007/04/23 | 571 | 574 | 571 | 574 | 26,000 |
2007/04/20 | 571 | 574 | 571 | 571 | 30,000 |
2007/04/19 | 573 | 574 | 570 | 570 | 16,000 |
2007/04/18 | 574 | 574 | 573 | 573 | 15,000 |
2007/04/17 | 575 | 577 | 574 | 574 | 14,000 |
2007/04/16 | 577 | 590 | 570 | 575 | 33,000 |
2007/04/13 | 580 | 581 | 575 | 578 | 33,000 |
2007/04/11 | 580 | 580 | 575 | 580 | 51,000 |
2007/04/10 | 570 | 581 | 570 | 580 | 75,000 |
2007/04/06 | 580 | 582 | 580 | 580 | 18,000 |
2007/04/05 | 580 | 580 | 580 | 580 | 10,000 |
2007/04/04 | 580 | 585 | 580 | 580 | 69,000 |
2007/04/03 | 579 | 580 | 575 | 580 | 29,000 |
2007/04/02 | 580 | 580 | 579 | 580 | 21,000 |
2007/03/30 | 580 | 583 | 575 | 580 | 78,000 |
2007/03/29 | 550 | 580 | 550 | 580 | 10,000 |
2007/03/28 | 570 | 574 | 570 | 574 | 5,000 |
2007/03/27 | 573 | 573 | 573 | 573 | 2,000 |
2007/03/26 | 579 | 580 | 574 | 580 | 17,000 |
2007/03/22 | 585 | 587 | 585 | 585 | 19,000 |
2007/03/20 | 583 | 585 | 583 | 585 | 15,000 |
2007/03/19 | 583 | 585 | 571 | 571 | 9,000 |
2007/03/16 | 583 | 588 | 580 | 585 | 21,000 |
2007/03/15 | 566 | 566 | 566 | 566 | 1,000 |
2007/03/14 | 560 | 560 | 560 | 560 | 1,000 |
2007/03/13 | 566 | 572 | 566 | 572 | 3,000 |
2007/03/12 | 572 | 572 | 571 | 571 | 5,000 |
2007/03/09 | 572 | 572 | 570 | 572 | 5,000 |
2007/03/08 | 572 | 572 | 571 | 571 | 3,000 |
2007/03/07 | 572 | 572 | 572 | 572 | 2,000 |
2007/03/06 | 550 | 566 | 550 | 566 | 7,000 |
2007/03/05 | 566 | 566 | 560 | 566 | 3,000 |
2007/03/02 | 556 | 583 | 555 | 583 | 12,000 |
2007/03/01 | 576 | 576 | 576 | 576 | 2,000 |
2007/02/28 | 569 | 575 | 545 | 575 | 13,000 |
2007/02/27 | 600 | 600 | 600 | 600 | 2,000 |
2007/02/26 | 600 | 610 | 598 | 610 | 24,000 |
2007/02/23 | 603 | 603 | 600 | 600 | 3,000 |
2007/02/22 | 601 | 605 | 600 | 603 | 17,000 |
2007/02/21 | 601 | 608 | 600 | 602 | 6,000 |
2007/02/20 | 609 | 610 | 609 | 610 | 14,000 |
2007/02/19 | 600 | 610 | 600 | 609 | 17,000 |
2007/02/16 | 610 | 610 | 609 | 609 | 9,000 |
2007/02/15 | 615 | 618 | 610 | 610 | 18,000 |
2007/02/14 | 609 | 615 | 609 | 615 | 5,000 |
2007/02/13 | 609 | 609 | 608 | 608 | 9,000 |
2007/02/09 | 609 | 609 | 609 | 609 | 10,000 |
2007/02/08 | 605 | 610 | 605 | 609 | 9,000 |
2007/02/07 | 609 | 609 | 609 | 609 | 7,000 |
2007/02/06 | 603 | 609 | 602 | 609 | 7,000 |
2007/02/05 | 601 | 609 | 600 | 601 | 10,000 |
2007/02/02 | 601 | 609 | 600 | 609 | 25,000 |
2007/02/01 | 600 | 601 | 600 | 601 | 6,000 |
2007/01/31 | 601 | 603 | 601 | 601 | 17,000 |
2007/01/30 | 600 | 601 | 600 | 601 | 10,000 |
2007/01/29 | 600 | 601 | 600 | 600 | 35,000 |
2007/01/26 | 600 | 605 | 600 | 601 | 13,000 |
2007/01/25 | 601 | 603 | 600 | 600 | 57,000 |
2007/01/24 | 601 | 615 | 595 | 600 | 32,000 |
2007/01/23 | 595 | 620 | 585 | 620 | 161,000 |
2007/01/22 | 659 | 659 | 645 | 645 | 15,000 |
2007/01/19 | 650 | 650 | 650 | 650 | 8,000 |
2007/01/18 | 640 | 650 | 640 | 650 | 16,000 |
2007/01/17 | 640 | 643 | 633 | 640 | 21,000 |
2007/01/16 | 640 | 650 | 640 | 640 | 13,000 |
2007/01/15 | 630 | 630 | 625 | 630 | 17,000 |
2007/01/12 | 625 | 628 | 625 | 626 | 8,000 |
2007/01/11 | 619 | 622 | 615 | 622 | 22,000 |
2007/01/10 | 618 | 619 | 617 | 617 | 14,000 |
2007/01/09 | 631 | 631 | 615 | 615 | 5,000 |
2007/01/05 | 631 | 631 | 617 | 617 | 8,000 |
2007/01/04 | 613 | 615 | 613 | 615 | 4,000 |