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 |
|---|---|---|---|---|---|
| 2010/12/30 | 128 | 128 | 127 | 128 | 7,000 |
| 2010/12/29 | 126 | 126 | 126 | 126 | 3,000 |
| 2010/12/28 | 128 | 129 | 127 | 127 | 6,000 |
| 2010/12/27 | 132 | 132 | 121 | 128 | 35,000 |
| 2010/12/24 | 135 | 135 | 132 | 132 | 14,000 |
| 2010/12/22 | 135 | 135 | 135 | 135 | 2,000 |
| 2010/12/21 | 134 | 134 | 132 | 133 | 11,000 |
| 2010/12/20 | 135 | 135 | 134 | 134 | 18,000 |
| 2010/12/17 | 137 | 137 | 135 | 135 | 4,000 |
| 2010/12/16 | 136 | 136 | 136 | 136 | 2,000 |
| 2010/12/15 | 137 | 139 | 137 | 139 | 6,000 |
| 2010/12/14 | 133 | 133 | 132 | 133 | 3,000 |
| 2010/12/13 | 132 | 133 | 132 | 133 | 6,000 |
| 2010/12/10 | 136 | 136 | 131 | 131 | 15,000 |
| 2010/12/09 | 130 | 132 | 129 | 132 | 5,000 |
| 2010/12/08 | 130 | 132 | 129 | 132 | 8,000 |
| 2010/12/07 | 128 | 130 | 128 | 128 | 4,000 |
| 2010/12/06 | 0 | 0 | 0 | 127 | 0 |
| 2010/12/03 | 127 | 127 | 127 | 127 | 4,000 |
| 2010/12/02 | 128 | 128 | 128 | 128 | 1,000 |
| 2010/12/01 | 127 | 129 | 126 | 127 | 13,000 |
| 2010/11/30 | 129 | 129 | 127 | 127 | 5,000 |
| 2010/11/29 | 129 | 129 | 127 | 128 | 29,000 |
| 2010/11/26 | 130 | 131 | 128 | 128 | 10,000 |
| 2010/11/25 | 130 | 130 | 129 | 130 | 12,000 |
| 2010/11/24 | 0 | 0 | 0 | 130 | 0 |
| 2010/11/22 | 130 | 130 | 130 | 130 | 6,000 |
| 2010/11/19 | 130 | 130 | 129 | 129 | 2,000 |
| 2010/11/18 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/11/17 | 127 | 130 | 127 | 130 | 5,000 |
| 2010/11/16 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/11/15 | 133 | 133 | 133 | 133 | 6,000 |
| 2010/11/12 | 130 | 130 | 130 | 130 | 4,000 |
| 2010/11/11 | 125 | 128 | 124 | 128 | 16,000 |
| 2010/11/10 | 123 | 124 | 123 | 124 | 2,000 |
| 2010/11/09 | 125 | 125 | 124 | 124 | 49,000 |
| 2010/11/08 | 126 | 126 | 125 | 125 | 6,000 |
| 2010/11/05 | 125 | 125 | 124 | 124 | 10,000 |
| 2010/11/04 | 125 | 125 | 125 | 125 | 6,000 |
| 2010/11/02 | 0 | 0 | 0 | 125 | 0 |
| 2010/11/01 | 125 | 125 | 125 | 125 | 6,000 |
| 2010/10/29 | 125 | 125 | 125 | 125 | 2,000 |
| 2010/10/28 | 126 | 128 | 126 | 128 | 3,000 |
| 2010/10/27 | 131 | 131 | 130 | 130 | 2,000 |
| 2010/10/26 | 0 | 0 | 0 | 134 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 134 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 134 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 134 | 0 |
| 2010/10/20 | 134 | 134 | 134 | 134 | 5,000 |
| 2010/10/19 | 135 | 135 | 131 | 133 | 5,000 |
| 2010/10/18 | 135 | 135 | 135 | 135 | 1,000 |
| 2010/10/15 | 139 | 139 | 135 | 135 | 6,000 |
| 2010/10/14 | 131 | 134 | 131 | 134 | 2,000 |
| 2010/10/13 | 0 | 0 | 0 | 134 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 134 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 134 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 134 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 134 | 0 |
| 2010/10/05 | 128 | 139 | 128 | 134 | 10,000 |
| 2010/10/04 | 0 | 0 | 0 | 132 | 0 |
| 2010/10/01 | 132 | 132 | 132 | 132 | 1,000 |
| 2010/09/30 | 0 | 0 | 0 | 132 | 0 |
| 2010/09/29 | 132 | 132 | 132 | 132 | 1,000 |
| 2010/09/28 | 129 | 129 | 129 | 129 | 1,000 |
| 2010/09/27 | 129 | 129 | 129 | 129 | 1,000 |
| 2010/09/24 | 128 | 132 | 128 | 132 | 3,000 |
| 2010/09/22 | 130 | 130 | 130 | 130 | 3,000 |
| 2010/09/21 | 140 | 140 | 120 | 130 | 24,000 |
| 2010/09/17 | 135 | 135 | 135 | 135 | 2,000 |
| 2010/09/16 | 131 | 131 | 131 | 131 | 4,000 |
| 2010/09/15 | 135 | 135 | 135 | 135 | 6,000 |
| 2010/09/14 | 130 | 133 | 130 | 133 | 4,000 |
| 2010/09/13 | 130 | 134 | 130 | 134 | 7,000 |
| 2010/09/10 | 0 | 0 | 0 | 130 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 130 | 0 |
| 2010/09/08 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 137 | 0 |
| 2010/09/06 | 137 | 137 | 137 | 137 | 3,000 |
| 2010/09/03 | 0 | 0 | 0 | 128 | 0 |
| 2010/09/02 | 128 | 129 | 127 | 128 | 11,000 |
| 2010/09/01 | 0 | 0 | 0 | 132 | 0 |
| 2010/08/31 | 132 | 132 | 127 | 132 | 21,000 |
| 2010/08/30 | 130 | 132 | 128 | 132 | 18,000 |
| 2010/08/27 | 0 | 0 | 0 | 135 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 135 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 135 | 0 |
| 2010/08/24 | 135 | 135 | 135 | 135 | 1,000 |
| 2010/08/23 | 135 | 138 | 130 | 138 | 24,000 |
| 2010/08/20 | 150 | 150 | 135 | 140 | 40,000 |
| 2010/08/19 | 147 | 147 | 144 | 147 | 3,000 |
| 2010/08/18 | 0 | 0 | 0 | 147 | 0 |
| 2010/08/17 | 147 | 147 | 147 | 147 | 5,000 |
| 2010/08/16 | 145 | 145 | 145 | 145 | 1,000 |
| 2010/08/13 | 145 | 145 | 145 | 145 | 7,000 |
| 2010/08/12 | 145 | 145 | 145 | 145 | 1,000 |
| 2010/08/11 | 147 | 147 | 141 | 141 | 7,000 |
| 2010/08/10 | 0 | 0 | 0 | 150 | 0 |
| 2010/08/09 | 150 | 150 | 150 | 150 | 1,000 |
| 2010/08/06 | 145 | 147 | 145 | 147 | 2,000 |
| 2010/08/05 | 150 | 150 | 150 | 150 | 1,000 |
| 2010/08/04 | 146 | 146 | 145 | 145 | 3,000 |
| 2010/08/03 | 147 | 147 | 147 | 147 | 1,000 |
| 2010/08/02 | 147 | 147 | 145 | 146 | 5,000 |
| 2010/07/30 | 0 | 0 | 0 | 147 | 0 |
| 2010/07/29 | 148 | 148 | 147 | 147 | 4,000 |
| 2010/07/28 | 147 | 147 | 147 | 147 | 1,000 |
| 2010/07/27 | 0 | 0 | 0 | 150 | 0 |
| 2010/07/26 | 150 | 150 | 150 | 150 | 1,000 |
| 2010/07/23 | 150 | 150 | 145 | 150 | 13,000 |
| 2010/07/22 | 148 | 151 | 148 | 151 | 4,000 |
| 2010/07/21 | 147 | 147 | 147 | 147 | 1,000 |
| 2010/07/20 | 152 | 152 | 152 | 152 | 5,000 |
| 2010/07/16 | 152 | 152 | 148 | 148 | 2,000 |
| 2010/07/15 | 152 | 152 | 152 | 152 | 5,000 |
| 2010/07/14 | 150 | 150 | 150 | 150 | 1,000 |
| 2010/07/13 | 151 | 151 | 151 | 151 | 4,000 |
| 2010/07/12 | 153 | 154 | 144 | 151 | 12,000 |
| 2010/07/09 | 0 | 0 | 0 | 150 | 0 |
| 2010/07/08 | 151 | 151 | 150 | 150 | 4,000 |
| 2010/07/07 | 149 | 150 | 149 | 150 | 6,000 |
| 2010/07/06 | 151 | 151 | 150 | 150 | 5,000 |
| 2010/07/05 | 155 | 155 | 151 | 151 | 6,000 |
| 2010/07/02 | 158 | 159 | 158 | 159 | 2,000 |
| 2010/07/01 | 160 | 160 | 155 | 155 | 5,000 |
| 2010/06/30 | 156 | 156 | 156 | 156 | 1,000 |
| 2010/06/29 | 155 | 156 | 155 | 156 | 3,000 |
| 2010/06/28 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/25 | 162 | 162 | 160 | 160 | 3,000 |
| 2010/06/24 | 161 | 161 | 161 | 161 | 2,000 |
| 2010/06/23 | 0 | 0 | 0 | 170 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 170 | 0 |
| 2010/06/21 | 170 | 170 | 170 | 170 | 5,000 |
| 2010/06/18 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/17 | 160 | 160 | 160 | 160 | 2,000 |
| 2010/06/16 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/15 | 160 | 160 | 160 | 160 | 5,000 |
| 2010/06/14 | 158 | 158 | 158 | 158 | 1,000 |
| 2010/06/11 | 0 | 0 | 0 | 158 | 0 |
| 2010/06/10 | 158 | 158 | 158 | 158 | 10,000 |
| 2010/06/09 | 154 | 154 | 154 | 154 | 1,000 |
| 2010/06/08 | 152 | 154 | 152 | 154 | 3,000 |
| 2010/06/07 | 153 | 153 | 151 | 153 | 4,000 |
| 2010/06/04 | 154 | 155 | 154 | 155 | 3,000 |
| 2010/06/03 | 154 | 154 | 154 | 154 | 8,000 |
| 2010/06/02 | 154 | 154 | 154 | 154 | 1,000 |
| 2010/06/01 | 153 | 155 | 153 | 155 | 5,000 |
| 2010/05/31 | 155 | 155 | 155 | 155 | 4,000 |
| 2010/05/28 | 155 | 160 | 155 | 155 | 32,000 |
| 2010/05/27 | 155 | 155 | 155 | 155 | 1,000 |
| 2010/05/26 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/05/25 | 161 | 162 | 158 | 162 | 4,000 |
| 2010/05/24 | 166 | 166 | 166 | 166 | 2,000 |
| 2010/05/21 | 167 | 167 | 167 | 167 | 3,000 |
| 2010/05/20 | 174 | 174 | 167 | 168 | 17,000 |
| 2010/05/19 | 171 | 171 | 170 | 170 | 4,000 |
| 2010/05/18 | 174 | 174 | 174 | 174 | 1,000 |
| 2010/05/17 | 175 | 175 | 175 | 175 | 1,000 |
| 2010/05/14 | 180 | 180 | 180 | 180 | 5,000 |
| 2010/05/13 | 0 | 0 | 0 | 180 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 180 | 0 |
| 2010/05/11 | 180 | 180 | 180 | 180 | 2,000 |
| 2010/05/10 | 180 | 180 | 180 | 180 | 5,000 |
| 2010/05/07 | 0 | 0 | 0 | 181 | 0 |
| 2010/05/06 | 181 | 181 | 181 | 181 | 2,000 |
| 2010/04/30 | 0 | 0 | 0 | 183 | 0 |
| 2010/04/28 | 184 | 184 | 181 | 183 | 4,000 |
| 2010/04/27 | 0 | 0 | 0 | 185 | 0 |
| 2010/04/26 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/04/23 | 176 | 180 | 176 | 180 | 6,000 |
| 2010/04/22 | 180 | 180 | 180 | 180 | 1,000 |
| 2010/04/21 | 180 | 180 | 180 | 180 | 5,000 |
| 2010/04/20 | 193 | 193 | 184 | 184 | 5,000 |
| 2010/04/19 | 0 | 0 | 0 | 184 | 0 |
| 2010/04/16 | 185 | 185 | 184 | 184 | 2,000 |
| 2010/04/15 | 182 | 185 | 182 | 185 | 18,000 |
| 2010/04/14 | 180 | 183 | 177 | 177 | 14,000 |
| 2010/04/13 | 176 | 180 | 176 | 180 | 12,000 |
| 2010/04/12 | 179 | 180 | 179 | 180 | 7,000 |
| 2010/04/09 | 0 | 0 | 0 | 180 | 0 |
| 2010/04/08 | 175 | 180 | 175 | 180 | 22,000 |
| 2010/04/07 | 177 | 179 | 177 | 179 | 2,000 |
| 2010/04/06 | 176 | 183 | 176 | 182 | 21,000 |
| 2010/04/05 | 170 | 175 | 170 | 175 | 9,000 |
| 2010/04/02 | 165 | 165 | 165 | 165 | 1,000 |
| 2010/04/01 | 162 | 164 | 162 | 162 | 6,000 |
| 2010/03/31 | 162 | 165 | 162 | 164 | 8,000 |
| 2010/03/30 | 160 | 160 | 160 | 160 | 10,000 |
| 2010/03/29 | 155 | 155 | 155 | 155 | 2,000 |
| 2010/03/26 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/03/25 | 161 | 161 | 160 | 160 | 7,000 |
| 2010/03/24 | 159 | 159 | 159 | 159 | 1,000 |
| 2010/03/23 | 160 | 160 | 159 | 159 | 6,000 |
| 2010/03/19 | 159 | 159 | 158 | 158 | 3,000 |
| 2010/03/18 | 159 | 164 | 159 | 159 | 6,000 |
| 2010/03/17 | 159 | 159 | 159 | 159 | 3,000 |
| 2010/03/16 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/03/15 | 166 | 170 | 165 | 165 | 6,000 |
| 2010/03/12 | 166 | 166 | 166 | 166 | 1,000 |
| 2010/03/10 | 156 | 162 | 156 | 162 | 3,000 |
| 2010/03/09 | 156 | 156 | 156 | 156 | 2,000 |
| 2010/03/03 | 152 | 160 | 152 | 160 | 7,000 |
| 2010/03/01 | 165 | 165 | 156 | 156 | 5,000 |
| 2010/02/24 | 155 | 155 | 155 | 155 | 2,000 |
| 2010/02/23 | 156 | 156 | 155 | 155 | 9,000 |
| 2010/02/22 | 156 | 157 | 156 | 157 | 6,000 |
| 2010/02/19 | 156 | 156 | 155 | 155 | 7,000 |
| 2010/02/18 | 158 | 158 | 155 | 155 | 9,000 |
| 2010/02/17 | 160 | 160 | 160 | 160 | 2,000 |
| 2010/02/15 | 164 | 164 | 164 | 164 | 4,000 |
| 2010/02/12 | 156 | 164 | 156 | 164 | 3,000 |
| 2010/02/10 | 157 | 160 | 155 | 155 | 15,000 |
| 2010/02/09 | 156 | 156 | 155 | 155 | 4,000 |
| 2010/02/05 | 155 | 155 | 155 | 155 | 2,000 |
| 2010/02/04 | 159 | 159 | 159 | 159 | 5,000 |
| 2010/02/02 | 159 | 159 | 159 | 159 | 5,000 |
| 2010/01/28 | 159 | 159 | 159 | 159 | 1,000 |
| 2010/01/27 | 154 | 154 | 154 | 154 | 2,000 |
| 2010/01/26 | 152 | 152 | 152 | 152 | 3,000 |
| 2010/01/25 | 152 | 152 | 152 | 152 | 1,000 |
| 2010/01/22 | 153 | 153 | 153 | 153 | 2,000 |
| 2010/01/20 | 157 | 157 | 154 | 154 | 6,000 |
| 2010/01/18 | 157 | 157 | 157 | 157 | 1,000 |
| 2010/01/15 | 153 | 154 | 153 | 153 | 21,000 |
| 2010/01/14 | 150 | 151 | 150 | 151 | 6,000 |
| 2010/01/13 | 149 | 150 | 148 | 150 | 6,000 |
| 2010/01/12 | 148 | 148 | 148 | 148 | 5,000 |
| 2010/01/08 | 152 | 152 | 152 | 152 | 2,000 |
| 2010/01/07 | 147 | 147 | 147 | 147 | 2,000 |
| 2010/01/06 | 151 | 151 | 151 | 151 | 2,000 |
| 2010/01/05 | 149 | 151 | 149 | 151 | 5,000 |
| 2010/01/04 | 150 | 150 | 150 | 150 | 6,000 |