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 |
---|---|---|---|---|---|
2012/12/28 | 170 | 170 | 170 | 170 | 1,000 |
2012/12/27 | 173 | 173 | 169 | 169 | 11,000 |
2012/12/26 | 172 | 172 | 172 | 172 | 1,000 |
2012/12/25 | 173 | 173 | 172 | 172 | 3,000 |
2012/12/21 | 167 | 179 | 167 | 172 | 20,000 |
2012/12/20 | 168 | 168 | 163 | 163 | 7,000 |
2012/12/19 | 161 | 165 | 161 | 165 | 8,000 |
2012/12/18 | 161 | 161 | 158 | 159 | 15,000 |
2012/12/17 | 159 | 164 | 159 | 164 | 2,000 |
2012/12/14 | 159 | 164 | 154 | 154 | 24,000 |
2012/12/13 | 157 | 157 | 156 | 156 | 12,000 |
2012/12/12 | 160 | 160 | 157 | 157 | 8,000 |
2012/12/10 | 164 | 164 | 164 | 164 | 9,000 |
2012/12/06 | 159 | 159 | 159 | 159 | 2,000 |
2012/12/05 | 156 | 158 | 156 | 158 | 2,000 |
2012/12/03 | 158 | 158 | 158 | 158 | 2,000 |
2012/11/30 | 158 | 158 | 155 | 155 | 3,000 |
2012/11/28 | 158 | 158 | 158 | 158 | 1,000 |
2012/11/26 | 157 | 157 | 155 | 155 | 4,000 |
2012/11/22 | 155 | 155 | 155 | 155 | 12,000 |
2012/11/21 | 155 | 155 | 155 | 155 | 13,000 |
2012/11/20 | 165 | 165 | 155 | 157 | 17,000 |
2012/11/19 | 160 | 165 | 160 | 165 | 3,000 |
2012/11/16 | 158 | 158 | 157 | 157 | 2,000 |
2012/11/15 | 160 | 160 | 160 | 160 | 16,000 |
2012/11/13 | 150 | 150 | 150 | 150 | 1,000 |
2012/11/12 | 151 | 152 | 150 | 150 | 5,000 |
2012/11/09 | 154 | 154 | 154 | 154 | 2,000 |
2012/11/06 | 154 | 154 | 154 | 154 | 2,000 |
2012/10/30 | 154 | 154 | 154 | 154 | 9,000 |
2012/10/25 | 151 | 155 | 151 | 155 | 11,000 |
2012/10/24 | 156 | 156 | 156 | 156 | 2,000 |
2012/10/22 | 156 | 156 | 156 | 156 | 5,000 |
2012/10/19 | 155 | 155 | 155 | 155 | 1,000 |
2012/10/18 | 161 | 161 | 157 | 157 | 13,000 |
2012/10/17 | 157 | 157 | 153 | 154 | 14,000 |
2012/10/16 | 160 | 160 | 157 | 157 | 2,000 |
2012/10/15 | 162 | 162 | 160 | 160 | 10,000 |
2012/10/12 | 159 | 165 | 159 | 165 | 5,000 |
2012/10/11 | 156 | 156 | 156 | 156 | 1,000 |
2012/10/10 | 156 | 156 | 156 | 156 | 1,000 |
2012/10/09 | 156 | 156 | 156 | 156 | 1,000 |
2012/09/28 | 156 | 156 | 156 | 156 | 1,000 |
2012/09/26 | 155 | 155 | 155 | 155 | 2,000 |
2012/09/25 | 153 | 155 | 153 | 155 | 3,000 |
2012/09/24 | 158 | 158 | 158 | 158 | 4,000 |
2012/09/21 | 160 | 160 | 158 | 158 | 2,000 |
2012/09/20 | 163 | 163 | 163 | 163 | 5,000 |
2012/09/19 | 166 | 166 | 160 | 160 | 7,000 |
2012/09/14 | 164 | 164 | 164 | 164 | 6,000 |
2012/09/13 | 162 | 163 | 161 | 163 | 4,000 |
2012/09/10 | 158 | 158 | 158 | 158 | 3,000 |
2012/09/07 | 157 | 157 | 156 | 156 | 3,000 |
2012/09/06 | 162 | 162 | 162 | 162 | 2,000 |
2012/09/05 | 165 | 165 | 163 | 163 | 4,000 |
2012/09/04 | 168 | 168 | 168 | 168 | 3,000 |
2012/09/03 | 168 | 168 | 168 | 168 | 4,000 |
2012/08/29 | 168 | 168 | 168 | 168 | 2,000 |
2012/08/23 | 177 | 177 | 177 | 177 | 1,000 |
2012/08/22 | 177 | 177 | 177 | 177 | 5,000 |
2012/08/20 | 178 | 179 | 178 | 179 | 7,000 |
2012/08/16 | 169 | 169 | 169 | 169 | 1,000 |
2012/08/15 | 179 | 179 | 179 | 179 | 4,000 |
2012/08/10 | 183 | 183 | 180 | 180 | 2,000 |
2012/08/09 | 172 | 185 | 172 | 185 | 8,000 |
2012/07/31 | 167 | 167 | 167 | 167 | 1,000 |
2012/07/30 | 164 | 164 | 164 | 164 | 6,000 |
2012/07/26 | 163 | 163 | 163 | 163 | 1,000 |
2012/07/23 | 175 | 175 | 170 | 170 | 4,000 |
2012/07/20 | 180 | 180 | 180 | 180 | 5,000 |
2012/07/19 | 175 | 177 | 175 | 177 | 3,000 |
2012/07/18 | 174 | 174 | 171 | 171 | 4,000 |
2012/07/17 | 171 | 173 | 169 | 173 | 7,000 |
2012/07/13 | 171 | 171 | 168 | 168 | 19,000 |
2012/07/12 | 164 | 164 | 164 | 164 | 1,000 |
2012/07/10 | 161 | 161 | 161 | 161 | 1,000 |
2012/07/09 | 163 | 165 | 161 | 161 | 6,000 |
2012/07/02 | 159 | 160 | 156 | 160 | 9,000 |
2012/06/27 | 159 | 159 | 159 | 159 | 2,000 |
2012/06/22 | 160 | 160 | 160 | 160 | 4,000 |
2012/06/20 | 167 | 167 | 162 | 162 | 9,000 |
2012/06/19 | 169 | 169 | 167 | 167 | 5,000 |
2012/06/18 | 171 | 171 | 171 | 171 | 1,000 |
2012/06/15 | 172 | 172 | 172 | 172 | 3,000 |
2012/06/14 | 170 | 170 | 168 | 168 | 2,000 |
2012/06/08 | 167 | 169 | 167 | 169 | 17,000 |
2012/06/06 | 155 | 155 | 155 | 155 | 4,000 |
2012/06/01 | 160 | 160 | 160 | 160 | 1,000 |
2012/05/30 | 160 | 160 | 160 | 160 | 1,000 |
2012/05/28 | 160 | 160 | 160 | 160 | 2,000 |
2012/05/23 | 162 | 162 | 162 | 162 | 1,000 |
2012/05/21 | 170 | 170 | 170 | 170 | 5,000 |
2012/05/18 | 165 | 165 | 165 | 165 | 1,000 |
2012/05/16 | 160 | 160 | 160 | 160 | 1,000 |
2012/05/15 | 173 | 173 | 151 | 154 | 9,000 |
2012/05/14 | 163 | 165 | 163 | 165 | 3,000 |
2012/05/10 | 165 | 165 | 165 | 165 | 5,000 |
2012/05/09 | 165 | 165 | 165 | 165 | 26,000 |
2012/05/08 | 167 | 167 | 165 | 165 | 6,000 |
2012/05/01 | 168 | 170 | 168 | 170 | 2,000 |
2012/04/25 | 171 | 171 | 170 | 170 | 3,000 |
2012/04/24 | 171 | 171 | 171 | 171 | 2,000 |
2012/04/23 | 176 | 176 | 174 | 174 | 6,000 |
2012/04/20 | 175 | 175 | 175 | 175 | 4,000 |
2012/04/18 | 165 | 165 | 165 | 165 | 1,000 |
2012/04/17 | 170 | 170 | 165 | 165 | 4,000 |
2012/04/16 | 177 | 177 | 170 | 170 | 6,000 |
2012/04/13 | 167 | 177 | 167 | 177 | 15,000 |
2012/04/12 | 165 | 168 | 165 | 167 | 11,000 |
2012/04/11 | 163 | 163 | 163 | 163 | 3,000 |
2012/04/10 | 163 | 163 | 163 | 163 | 3,000 |
2012/04/09 | 163 | 163 | 163 | 163 | 14,000 |
2012/04/06 | 163 | 163 | 163 | 163 | 5,000 |
2012/04/05 | 165 | 165 | 163 | 163 | 17,000 |
2012/04/04 | 165 | 165 | 165 | 165 | 2,000 |
2012/04/03 | 170 | 170 | 170 | 170 | 1,000 |
2012/04/02 | 170 | 170 | 170 | 170 | 1,000 |
2012/03/27 | 165 | 172 | 165 | 172 | 4,000 |
2012/03/26 | 170 | 170 | 170 | 170 | 1,000 |
2012/03/23 | 172 | 172 | 170 | 170 | 2,000 |
2012/03/22 | 172 | 172 | 172 | 172 | 2,000 |
2012/03/21 | 170 | 170 | 170 | 170 | 6,000 |
2012/03/19 | 174 | 174 | 166 | 171 | 6,000 |
2012/03/16 | 174 | 174 | 174 | 174 | 2,000 |
2012/03/15 | 177 | 177 | 175 | 175 | 9,000 |
2012/03/14 | 175 | 175 | 174 | 174 | 2,000 |
2012/03/12 | 168 | 173 | 168 | 173 | 9,000 |
2012/03/09 | 171 | 171 | 171 | 171 | 1,000 |
2012/03/08 | 166 | 173 | 166 | 170 | 18,000 |
2012/03/07 | 165 | 165 | 165 | 165 | 2,000 |
2012/03/06 | 166 | 166 | 166 | 166 | 3,000 |
2012/03/05 | 170 | 171 | 170 | 170 | 17,000 |
2012/03/02 | 166 | 169 | 166 | 169 | 3,000 |
2012/03/01 | 175 | 175 | 170 | 170 | 2,000 |
2012/02/29 | 177 | 177 | 175 | 175 | 5,000 |
2012/02/28 | 175 | 175 | 175 | 175 | 2,000 |
2012/02/24 | 180 | 180 | 180 | 180 | 1,000 |
2012/02/23 | 177 | 177 | 177 | 177 | 1,000 |
2012/02/22 | 180 | 180 | 173 | 173 | 8,000 |
2012/02/20 | 180 | 193 | 180 | 190 | 21,000 |
2012/02/17 | 179 | 180 | 171 | 180 | 41,000 |
2012/02/16 | 176 | 179 | 176 | 176 | 16,000 |
2012/02/15 | 176 | 176 | 176 | 176 | 6,000 |
2012/02/14 | 175 | 175 | 175 | 175 | 2,000 |
2012/02/13 | 167 | 170 | 164 | 170 | 6,000 |
2012/02/10 | 171 | 177 | 171 | 177 | 14,000 |
2012/02/09 | 161 | 176 | 161 | 170 | 15,000 |
2012/02/08 | 166 | 167 | 166 | 166 | 6,000 |
2012/02/07 | 165 | 165 | 160 | 164 | 5,000 |
2012/02/06 | 158 | 165 | 158 | 161 | 28,000 |
2012/02/03 | 155 | 156 | 155 | 155 | 7,000 |
2012/02/02 | 151 | 151 | 151 | 151 | 10,000 |
2012/02/01 | 151 | 151 | 151 | 151 | 2,000 |
2012/01/27 | 150 | 151 | 150 | 151 | 4,000 |
2012/01/26 | 151 | 151 | 151 | 151 | 1,000 |
2012/01/25 | 151 | 151 | 151 | 151 | 2,000 |
2012/01/23 | 150 | 150 | 150 | 150 | 2,000 |
2012/01/20 | 153 | 153 | 152 | 152 | 6,000 |
2012/01/19 | 148 | 149 | 148 | 149 | 3,000 |
2012/01/18 | 146 | 150 | 146 | 147 | 19,000 |
2012/01/17 | 141 | 141 | 141 | 141 | 1,000 |
2012/01/16 | 144 | 145 | 140 | 141 | 15,000 |
2012/01/13 | 134 | 134 | 134 | 134 | 5,000 |
2012/01/12 | 132 | 132 | 132 | 132 | 2,000 |
2012/01/11 | 130 | 130 | 130 | 130 | 3,000 |
2012/01/10 | 134 | 134 | 128 | 128 | 10,000 |
2012/01/05 | 134 | 135 | 134 | 135 | 5,000 |
2012/01/04 | 130 | 130 | 129 | 129 | 8,000 |