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 |
|---|---|---|---|---|---|
| 2008/12/29 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/12/26 | 246 | 247 | 246 | 246 | 12,000 |
| 2008/12/25 | 242 | 246 | 242 | 246 | 3,000 |
| 2008/12/24 | 242 | 247 | 242 | 247 | 12,000 |
| 2008/12/22 | 250 | 250 | 249 | 249 | 4,000 |
| 2008/12/19 | 260 | 260 | 250 | 250 | 5,000 |
| 2008/12/17 | 261 | 265 | 261 | 265 | 2,000 |
| 2008/12/16 | 262 | 270 | 262 | 270 | 7,000 |
| 2008/12/15 | 278 | 278 | 271 | 271 | 5,000 |
| 2008/12/12 | 258 | 262 | 257 | 262 | 4,000 |
| 2008/12/11 | 254 | 263 | 254 | 263 | 18,000 |
| 2008/12/10 | 285 | 285 | 250 | 269 | 35,000 |
| 2008/12/09 | 265 | 265 | 261 | 261 | 5,000 |
| 2008/12/05 | 260 | 269 | 260 | 269 | 7,000 |
| 2008/12/04 | 264 | 274 | 264 | 270 | 3,000 |
| 2008/12/02 | 281 | 281 | 260 | 280 | 4,000 |
| 2008/11/27 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/11/21 | 284 | 285 | 284 | 285 | 8,000 |
| 2008/11/20 | 285 | 285 | 284 | 284 | 10,000 |
| 2008/11/19 | 270 | 285 | 270 | 285 | 3,000 |
| 2008/11/18 | 280 | 281 | 280 | 281 | 5,000 |
| 2008/11/14 | 278 | 279 | 276 | 279 | 30,000 |
| 2008/11/13 | 280 | 280 | 280 | 280 | 12,000 |
| 2008/11/12 | 280 | 280 | 280 | 280 | 7,000 |
| 2008/11/11 | 271 | 281 | 271 | 280 | 11,000 |
| 2008/11/10 | 245 | 280 | 245 | 276 | 26,000 |
| 2008/11/07 | 268 | 268 | 250 | 250 | 4,000 |
| 2008/11/06 | 279 | 279 | 278 | 278 | 3,000 |
| 2008/11/05 | 279 | 283 | 279 | 283 | 5,000 |
| 2008/11/04 | 280 | 280 | 279 | 279 | 5,000 |
| 2008/10/30 | 255 | 281 | 255 | 281 | 12,000 |
| 2008/10/29 | 259 | 260 | 259 | 260 | 5,000 |
| 2008/10/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/10/23 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/10/22 | 254 | 285 | 254 | 260 | 11,000 |
| 2008/10/21 | 254 | 254 | 254 | 254 | 3,000 |
| 2008/10/20 | 255 | 259 | 251 | 259 | 9,000 |
| 2008/10/17 | 253 | 253 | 251 | 251 | 4,000 |
| 2008/10/16 | 259 | 259 | 259 | 259 | 3,000 |
| 2008/10/15 | 259 | 260 | 259 | 260 | 8,000 |
| 2008/10/14 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/10/09 | 278 | 278 | 269 | 269 | 3,000 |
| 2008/10/03 | 280 | 280 | 280 | 280 | 5,000 |
| 2008/10/02 | 281 | 291 | 281 | 291 | 3,000 |
| 2008/09/30 | 270 | 280 | 270 | 280 | 3,000 |
| 2008/09/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/09/24 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/09/22 | 293 | 293 | 293 | 293 | 3,000 |
| 2008/09/18 | 266 | 266 | 264 | 264 | 4,000 |
| 2008/09/16 | 263 | 263 | 263 | 263 | 2,000 |
| 2008/09/12 | 289 | 289 | 274 | 279 | 9,000 |
| 2008/09/11 | 276 | 280 | 276 | 280 | 5,000 |
| 2008/09/10 | 275 | 275 | 275 | 275 | 2,000 |
| 2008/09/09 | 266 | 266 | 266 | 266 | 3,000 |
| 2008/09/08 | 263 | 263 | 263 | 263 | 2,000 |
| 2008/09/05 | 282 | 282 | 262 | 262 | 10,000 |
| 2008/09/04 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/09/03 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/09/01 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/08/29 | 300 | 301 | 300 | 301 | 28,000 |
| 2008/08/22 | 307 | 307 | 307 | 307 | 1,000 |
| 2008/08/20 | 307 | 307 | 307 | 307 | 2,000 |
| 2008/08/19 | 308 | 308 | 307 | 307 | 3,000 |
| 2008/08/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/08/15 | 324 | 324 | 324 | 324 | 2,000 |
| 2008/08/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/08/13 | 310 | 310 | 310 | 310 | 4,000 |
| 2008/08/12 | 302 | 302 | 302 | 302 | 2,000 |
| 2008/08/08 | 306 | 306 | 305 | 305 | 5,000 |
| 2008/08/07 | 307 | 307 | 306 | 306 | 13,000 |
| 2008/08/06 | 307 | 307 | 306 | 306 | 6,000 |
| 2008/08/05 | 307 | 307 | 307 | 307 | 5,000 |
| 2008/08/04 | 305 | 315 | 305 | 315 | 3,000 |
| 2008/08/01 | 319 | 319 | 304 | 304 | 12,000 |
| 2008/07/31 | 319 | 319 | 319 | 319 | 4,000 |
| 2008/07/30 | 324 | 324 | 320 | 320 | 7,000 |
| 2008/07/29 | 312 | 319 | 312 | 319 | 3,000 |
| 2008/07/28 | 312 | 312 | 312 | 312 | 3,000 |
| 2008/07/25 | 309 | 309 | 309 | 309 | 6,000 |
| 2008/07/24 | 309 | 309 | 309 | 309 | 5,000 |
| 2008/07/23 | 309 | 309 | 309 | 309 | 5,000 |
| 2008/07/22 | 314 | 314 | 309 | 309 | 6,000 |
| 2008/07/18 | 305 | 310 | 305 | 309 | 3,000 |
| 2008/07/17 | 299 | 301 | 299 | 299 | 10,000 |
| 2008/07/16 | 303 | 303 | 300 | 300 | 3,000 |
| 2008/07/15 | 310 | 310 | 298 | 305 | 23,000 |
| 2008/07/11 | 310 | 310 | 303 | 310 | 12,000 |
| 2008/07/10 | 308 | 310 | 303 | 310 | 5,000 |
| 2008/07/09 | 318 | 318 | 301 | 314 | 94,000 |
| 2008/07/08 | 320 | 333 | 320 | 333 | 213,000 |
| 2008/07/07 | 315 | 315 | 315 | 315 | 3,000 |
| 2008/07/04 | 319 | 319 | 319 | 319 | 4,000 |
| 2008/07/02 | 331 | 331 | 319 | 319 | 7,000 |
| 2008/06/30 | 333 | 333 | 325 | 331 | 12,000 |
| 2008/06/27 | 337 | 337 | 337 | 337 | 1,000 |
| 2008/06/26 | 337 | 338 | 337 | 337 | 7,000 |
| 2008/06/25 | 338 | 338 | 337 | 337 | 13,000 |
| 2008/06/24 | 336 | 344 | 331 | 344 | 22,000 |
| 2008/06/23 | 342 | 342 | 340 | 341 | 35,000 |
| 2008/06/20 | 368 | 368 | 359 | 359 | 4,000 |
| 2008/06/19 | 370 | 370 | 359 | 359 | 8,000 |
| 2008/06/18 | 370 | 370 | 370 | 370 | 3,000 |
| 2008/06/17 | 371 | 371 | 370 | 370 | 2,000 |
| 2008/06/16 | 373 | 373 | 373 | 373 | 15,000 |
| 2008/06/13 | 382 | 382 | 373 | 373 | 4,000 |
| 2008/06/11 | 369 | 369 | 369 | 369 | 2,000 |
| 2008/06/10 | 370 | 370 | 345 | 345 | 32,000 |
| 2008/06/09 | 355 | 355 | 355 | 355 | 3,000 |
| 2008/06/06 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/06/05 | 361 | 361 | 360 | 360 | 13,000 |
| 2008/06/04 | 365 | 365 | 360 | 360 | 10,000 |
| 2008/06/03 | 366 | 366 | 366 | 366 | 1,000 |
| 2008/05/30 | 371 | 371 | 371 | 371 | 2,000 |
| 2008/05/29 | 371 | 371 | 371 | 371 | 8,000 |
| 2008/05/27 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/05/23 | 368 | 368 | 368 | 368 | 3,000 |
| 2008/05/22 | 368 | 368 | 368 | 368 | 4,000 |
| 2008/05/21 | 370 | 370 | 368 | 368 | 5,000 |
| 2008/05/20 | 374 | 374 | 370 | 371 | 9,000 |
| 2008/05/19 | 373 | 373 | 371 | 371 | 4,000 |
| 2008/05/16 | 375 | 375 | 371 | 371 | 5,000 |
| 2008/05/15 | 374 | 375 | 374 | 375 | 8,000 |
| 2008/05/14 | 371 | 371 | 371 | 371 | 11,000 |
| 2008/05/13 | 371 | 371 | 371 | 371 | 6,000 |
| 2008/05/12 | 376 | 376 | 371 | 371 | 5,000 |
| 2008/05/09 | 385 | 385 | 376 | 376 | 3,000 |
| 2008/05/08 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/05/07 | 389 | 389 | 385 | 385 | 6,000 |
| 2008/04/30 | 387 | 389 | 387 | 389 | 7,000 |
| 2008/04/28 | 387 | 387 | 387 | 387 | 1,000 |
| 2008/04/24 | 381 | 381 | 381 | 381 | 3,000 |
| 2008/04/23 | 389 | 389 | 381 | 381 | 5,000 |
| 2008/04/21 | 389 | 389 | 389 | 389 | 3,000 |
| 2008/04/18 | 379 | 379 | 379 | 379 | 1,000 |
| 2008/04/17 | 380 | 380 | 375 | 380 | 6,000 |
| 2008/04/16 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/04/15 | 379 | 379 | 379 | 379 | 4,000 |
| 2008/04/14 | 347 | 347 | 346 | 346 | 2,000 |
| 2008/04/11 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/04/10 | 344 | 344 | 344 | 344 | 1,000 |
| 2008/04/09 | 342 | 344 | 342 | 343 | 5,000 |
| 2008/04/08 | 351 | 351 | 343 | 343 | 16,000 |
| 2008/04/07 | 346 | 346 | 346 | 346 | 3,000 |
| 2008/04/04 | 360 | 360 | 360 | 360 | 11,000 |
| 2008/04/03 | 360 | 360 | 360 | 360 | 11,000 |
| 2008/04/02 | 360 | 360 | 360 | 360 | 13,000 |
| 2008/03/31 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/03/28 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/03/27 | 380 | 380 | 370 | 375 | 7,000 |
| 2008/03/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/03/25 | 390 | 390 | 380 | 380 | 3,000 |
| 2008/03/24 | 390 | 390 | 385 | 390 | 3,000 |
| 2008/03/21 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/03/19 | 380 | 380 | 380 | 380 | 3,000 |
| 2008/03/18 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/03/17 | 390 | 390 | 390 | 390 | 11,000 |
| 2008/03/14 | 434 | 434 | 434 | 434 | 2,000 |
| 2008/03/13 | 404 | 404 | 404 | 404 | 1,000 |
| 2008/03/11 | 401 | 401 | 401 | 401 | 1,000 |
| 2008/03/10 | 404 | 404 | 404 | 404 | 2,000 |
| 2008/02/28 | 444 | 444 | 444 | 444 | 1,000 |
| 2008/02/27 | 444 | 444 | 444 | 444 | 2,000 |
| 2008/02/22 | 430 | 439 | 421 | 439 | 5,000 |
| 2008/02/21 | 415 | 430 | 415 | 430 | 3,000 |
| 2008/02/20 | 419 | 419 | 410 | 410 | 4,000 |
| 2008/02/19 | 410 | 410 | 410 | 410 | 3,000 |
| 2008/02/18 | 400 | 410 | 400 | 410 | 21,000 |
| 2008/02/15 | 400 | 405 | 400 | 405 | 13,000 |
| 2008/02/14 | 396 | 405 | 396 | 400 | 6,000 |
| 2008/02/13 | 391 | 399 | 391 | 396 | 4,000 |
| 2008/02/12 | 385 | 385 | 385 | 385 | 2,000 |
| 2008/02/08 | 400 | 405 | 400 | 405 | 2,000 |
| 2008/02/05 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/02/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/02/01 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/01/31 | 400 | 410 | 400 | 410 | 11,000 |
| 2008/01/30 | 400 | 400 | 400 | 400 | 6,000 |
| 2008/01/29 | 395 | 400 | 395 | 400 | 3,000 |
| 2008/01/28 | 390 | 390 | 383 | 383 | 8,000 |
| 2008/01/25 | 414 | 420 | 400 | 400 | 19,000 |
| 2008/01/24 | 414 | 419 | 414 | 415 | 5,000 |
| 2008/01/23 | 430 | 430 | 429 | 429 | 2,000 |
| 2008/01/22 | 431 | 431 | 430 | 430 | 2,000 |
| 2008/01/21 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/01/18 | 451 | 451 | 450 | 450 | 4,000 |
| 2008/01/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/01/16 | 460 | 460 | 452 | 452 | 2,000 |
| 2008/01/15 | 498 | 498 | 498 | 498 | 2,000 |
| 2008/01/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/01/09 | 480 | 480 | 450 | 450 | 4,000 |
| 2008/01/04 | 500 | 500 | 500 | 500 | 2,000 |