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 |
---|---|---|---|---|---|
2009/12/30 | 150 | 150 | 150 | 150 | 3,000 |
2009/12/29 | 150 | 150 | 149 | 149 | 2,000 |
2009/12/28 | 148 | 149 | 148 | 149 | 4,000 |
2009/12/25 | 150 | 150 | 147 | 147 | 3,000 |
2009/12/24 | 147 | 150 | 146 | 150 | 8,000 |
2009/12/22 | 146 | 148 | 146 | 146 | 9,000 |
2009/12/21 | 154 | 154 | 146 | 146 | 10,000 |
2009/12/18 | 144 | 144 | 144 | 144 | 1,000 |
2009/12/17 | 146 | 146 | 145 | 145 | 7,000 |
2009/12/16 | 146 | 146 | 145 | 145 | 4,000 |
2009/12/15 | 154 | 154 | 148 | 148 | 6,000 |
2009/12/14 | 149 | 149 | 149 | 149 | 3,000 |
2009/12/11 | 149 | 150 | 145 | 150 | 13,000 |
2009/12/10 | 152 | 152 | 150 | 150 | 31,000 |
2009/12/09 | 161 | 161 | 157 | 160 | 6,000 |
2009/12/08 | 162 | 162 | 159 | 160 | 11,000 |
2009/12/07 | 159 | 160 | 159 | 159 | 11,000 |
2009/12/04 | 158 | 159 | 158 | 159 | 9,000 |
2009/12/03 | 162 | 163 | 158 | 161 | 39,000 |
2009/11/30 | 166 | 167 | 166 | 167 | 3,000 |
2009/11/26 | 163 | 163 | 162 | 162 | 2,000 |
2009/11/25 | 162 | 162 | 162 | 162 | 2,000 |
2009/11/20 | 172 | 172 | 172 | 172 | 5,000 |
2009/11/18 | 170 | 170 | 170 | 170 | 3,000 |
2009/11/17 | 172 | 172 | 170 | 170 | 5,000 |
2009/11/13 | 180 | 180 | 175 | 175 | 6,000 |
2009/11/12 | 170 | 170 | 170 | 170 | 1,000 |
2009/11/11 | 171 | 171 | 171 | 171 | 1,000 |
2009/11/10 | 173 | 173 | 172 | 172 | 2,000 |
2009/11/09 | 172 | 172 | 172 | 172 | 3,000 |
2009/11/05 | 172 | 172 | 172 | 172 | 1,000 |
2009/10/30 | 187 | 188 | 187 | 188 | 2,000 |
2009/10/26 | 188 | 188 | 186 | 186 | 4,000 |
2009/10/21 | 203 | 203 | 203 | 203 | 1,000 |
2009/10/20 | 206 | 206 | 206 | 206 | 4,000 |
2009/10/19 | 194 | 194 | 191 | 191 | 2,000 |
2009/10/15 | 193 | 193 | 193 | 193 | 5,000 |
2009/10/14 | 189 | 194 | 189 | 191 | 8,000 |
2009/10/08 | 185 | 185 | 185 | 185 | 1,000 |
2009/10/07 | 181 | 181 | 181 | 181 | 1,000 |
2009/09/24 | 196 | 196 | 196 | 196 | 4,000 |
2009/09/15 | 192 | 192 | 192 | 192 | 4,000 |
2009/09/14 | 190 | 190 | 187 | 187 | 6,000 |
2009/09/10 | 185 | 185 | 185 | 185 | 1,000 |
2009/09/09 | 195 | 195 | 190 | 190 | 6,000 |
2009/09/03 | 199 | 200 | 199 | 200 | 2,000 |
2009/09/01 | 198 | 198 | 198 | 198 | 1,000 |
2009/08/31 | 197 | 197 | 197 | 197 | 3,000 |
2009/08/26 | 207 | 212 | 207 | 212 | 2,000 |
2009/08/24 | 215 | 215 | 205 | 205 | 2,000 |
2009/08/20 | 218 | 218 | 218 | 218 | 3,000 |
2009/08/19 | 202 | 206 | 202 | 206 | 4,000 |
2009/08/18 | 200 | 201 | 200 | 201 | 5,000 |
2009/08/17 | 211 | 211 | 210 | 210 | 4,000 |
2009/08/14 | 214 | 214 | 213 | 213 | 9,000 |
2009/08/13 | 211 | 213 | 211 | 213 | 3,000 |
2009/08/12 | 210 | 210 | 210 | 210 | 8,000 |
2009/08/11 | 206 | 211 | 196 | 211 | 12,000 |
2009/08/10 | 206 | 206 | 206 | 206 | 1,000 |
2009/08/07 | 206 | 207 | 206 | 206 | 4,000 |
2009/08/06 | 205 | 206 | 205 | 206 | 16,000 |
2009/08/05 | 207 | 207 | 205 | 205 | 6,000 |
2009/08/04 | 205 | 205 | 205 | 205 | 2,000 |
2009/08/03 | 200 | 200 | 200 | 200 | 4,000 |
2009/07/31 | 200 | 200 | 200 | 200 | 6,000 |
2009/07/30 | 200 | 200 | 200 | 200 | 1,000 |
2009/07/29 | 199 | 209 | 199 | 200 | 16,000 |
2009/07/28 | 196 | 199 | 196 | 199 | 6,000 |
2009/07/27 | 196 | 196 | 196 | 196 | 3,000 |
2009/07/24 | 196 | 196 | 196 | 196 | 1,000 |
2009/07/23 | 192 | 192 | 192 | 192 | 1,000 |
2009/07/22 | 191 | 191 | 188 | 191 | 11,000 |
2009/07/21 | 192 | 192 | 192 | 192 | 5,000 |
2009/07/17 | 181 | 182 | 181 | 182 | 2,000 |
2009/07/16 | 180 | 184 | 180 | 184 | 4,000 |
2009/07/15 | 183 | 183 | 183 | 183 | 5,000 |
2009/07/14 | 182 | 183 | 173 | 183 | 26,000 |
2009/07/13 | 183 | 183 | 183 | 183 | 1,000 |
2009/07/10 | 191 | 191 | 184 | 184 | 6,000 |
2009/07/09 | 183 | 183 | 183 | 183 | 4,000 |
2009/07/08 | 192 | 192 | 192 | 192 | 1,000 |
2009/07/07 | 195 | 195 | 195 | 195 | 1,000 |
2009/07/03 | 199 | 199 | 199 | 199 | 1,000 |
2009/07/01 | 201 | 201 | 195 | 200 | 6,000 |
2009/06/30 | 218 | 218 | 205 | 205 | 4,000 |
2009/06/29 | 191 | 221 | 191 | 221 | 4,000 |
2009/06/26 | 190 | 190 | 190 | 190 | 5,000 |
2009/06/22 | 214 | 214 | 204 | 204 | 4,000 |
2009/06/16 | 201 | 206 | 201 | 204 | 5,000 |
2009/06/15 | 216 | 216 | 216 | 216 | 5,000 |
2009/06/12 | 208 | 208 | 208 | 208 | 1,000 |
2009/06/11 | 209 | 209 | 209 | 209 | 1,000 |
2009/06/10 | 198 | 205 | 198 | 205 | 22,000 |
2009/06/09 | 186 | 190 | 186 | 190 | 2,000 |
2009/06/08 | 181 | 190 | 181 | 186 | 16,000 |
2009/06/05 | 181 | 181 | 181 | 181 | 10,000 |
2009/06/04 | 177 | 180 | 177 | 179 | 8,000 |
2009/06/03 | 183 | 183 | 180 | 180 | 4,000 |
2009/06/02 | 182 | 183 | 181 | 181 | 6,000 |
2009/06/01 | 180 | 180 | 180 | 180 | 1,000 |
2009/05/29 | 177 | 177 | 170 | 175 | 23,000 |
2009/05/28 | 191 | 191 | 168 | 168 | 13,000 |
2009/05/25 | 196 | 196 | 196 | 196 | 1,000 |
2009/05/22 | 195 | 199 | 194 | 199 | 14,000 |
2009/05/21 | 195 | 195 | 194 | 194 | 7,000 |
2009/05/20 | 199 | 199 | 192 | 195 | 20,000 |
2009/05/19 | 189 | 190 | 189 | 190 | 6,000 |
2009/05/18 | 189 | 189 | 189 | 189 | 1,000 |
2009/05/15 | 190 | 190 | 189 | 189 | 9,000 |
2009/05/13 | 187 | 189 | 187 | 189 | 9,000 |
2009/05/12 | 186 | 187 | 183 | 186 | 25,000 |
2009/05/11 | 179 | 185 | 179 | 185 | 12,000 |
2009/05/08 | 179 | 179 | 178 | 178 | 6,000 |
2009/05/07 | 174 | 180 | 174 | 179 | 26,000 |
2009/04/30 | 168 | 168 | 168 | 168 | 1,000 |
2009/04/28 | 168 | 168 | 168 | 168 | 1,000 |
2009/04/27 | 168 | 171 | 168 | 171 | 6,000 |
2009/04/24 | 166 | 167 | 165 | 166 | 24,000 |
2009/04/23 | 168 | 168 | 166 | 166 | 21,000 |
2009/04/22 | 168 | 168 | 168 | 168 | 11,000 |
2009/04/21 | 168 | 168 | 166 | 168 | 11,000 |
2009/04/20 | 174 | 174 | 167 | 168 | 36,000 |
2009/04/17 | 168 | 177 | 167 | 169 | 62,000 |
2009/04/16 | 170 | 170 | 168 | 168 | 11,000 |
2009/04/15 | 170 | 170 | 168 | 170 | 13,000 |
2009/04/14 | 167 | 175 | 167 | 175 | 13,000 |
2009/04/13 | 167 | 167 | 166 | 167 | 27,000 |
2009/04/10 | 167 | 167 | 167 | 167 | 6,000 |
2009/04/09 | 167 | 168 | 166 | 167 | 29,000 |
2009/04/08 | 165 | 167 | 165 | 166 | 11,000 |
2009/04/07 | 168 | 168 | 167 | 167 | 12,000 |
2009/04/06 | 165 | 170 | 165 | 169 | 19,000 |
2009/04/03 | 166 | 170 | 166 | 170 | 10,000 |
2009/04/02 | 166 | 168 | 165 | 165 | 10,000 |
2009/04/01 | 170 | 170 | 163 | 170 | 13,000 |
2009/03/31 | 172 | 172 | 170 | 170 | 2,000 |
2009/03/30 | 173 | 173 | 173 | 173 | 3,000 |
2009/03/27 | 172 | 182 | 172 | 182 | 4,000 |
2009/03/26 | 170 | 171 | 169 | 169 | 16,000 |
2009/03/25 | 171 | 171 | 170 | 170 | 11,000 |
2009/03/23 | 181 | 181 | 169 | 170 | 15,000 |
2009/03/19 | 177 | 177 | 170 | 171 | 14,000 |
2009/03/17 | 177 | 177 | 175 | 176 | 8,000 |
2009/03/16 | 185 | 185 | 175 | 175 | 6,000 |
2009/03/13 | 193 | 193 | 193 | 193 | 6,000 |
2009/03/12 | 185 | 185 | 185 | 185 | 1,000 |
2009/03/09 | 170 | 185 | 170 | 185 | 7,000 |
2009/03/06 | 180 | 180 | 180 | 180 | 2,000 |
2009/03/04 | 180 | 180 | 170 | 170 | 7,000 |
2009/03/03 | 179 | 186 | 179 | 181 | 10,000 |
2009/03/02 | 205 | 205 | 188 | 188 | 8,000 |
2009/02/27 | 195 | 195 | 195 | 195 | 2,000 |
2009/02/24 | 195 | 195 | 195 | 195 | 3,000 |
2009/02/23 | 195 | 195 | 195 | 195 | 1,000 |
2009/02/20 | 221 | 221 | 194 | 194 | 15,000 |
2009/02/19 | 207 | 207 | 207 | 207 | 11,000 |
2009/02/18 | 196 | 210 | 196 | 210 | 9,000 |
2009/02/16 | 195 | 195 | 195 | 195 | 13,000 |
2009/02/13 | 200 | 200 | 195 | 195 | 17,000 |
2009/02/12 | 190 | 195 | 190 | 191 | 14,000 |
2009/02/10 | 195 | 195 | 181 | 186 | 14,000 |
2009/02/09 | 195 | 195 | 195 | 195 | 14,000 |
2009/02/06 | 194 | 194 | 194 | 194 | 4,000 |
2009/02/05 | 194 | 195 | 194 | 194 | 17,000 |
2009/02/04 | 194 | 194 | 194 | 194 | 11,000 |
2009/02/02 | 190 | 194 | 190 | 194 | 9,000 |
2009/01/29 | 194 | 194 | 193 | 194 | 12,000 |
2009/01/28 | 187 | 193 | 187 | 193 | 22,000 |
2009/01/27 | 192 | 196 | 192 | 196 | 15,000 |
2009/01/26 | 200 | 200 | 190 | 191 | 22,000 |
2009/01/23 | 208 | 208 | 200 | 200 | 8,000 |
2009/01/22 | 213 | 213 | 207 | 208 | 10,000 |
2009/01/21 | 212 | 213 | 212 | 213 | 8,000 |
2009/01/20 | 220 | 220 | 212 | 212 | 15,000 |
2009/01/19 | 219 | 219 | 219 | 219 | 5,000 |
2009/01/16 | 230 | 230 | 215 | 219 | 10,000 |
2009/01/15 | 235 | 235 | 230 | 230 | 16,000 |
2009/01/14 | 210 | 213 | 208 | 210 | 30,000 |
2009/01/13 | 218 | 218 | 216 | 216 | 11,000 |
2009/01/09 | 232 | 232 | 218 | 218 | 12,000 |
2009/01/08 | 235 | 236 | 235 | 236 | 8,000 |
2009/01/07 | 239 | 242 | 238 | 242 | 11,000 |
2009/01/06 | 244 | 244 | 243 | 243 | 3,000 |