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 |
---|---|---|---|---|---|
2014/12/30 | 274 | 274 | 274 | 274 | 1,000 |
2014/12/29 | 276 | 277 | 275 | 275 | 7,000 |
2014/12/26 | 269 | 269 | 269 | 269 | 3,000 |
2014/12/25 | 272 | 275 | 272 | 272 | 48,000 |
2014/12/24 | 275 | 275 | 274 | 274 | 12,000 |
2014/12/22 | 273 | 274 | 269 | 269 | 16,000 |
2014/12/19 | 273 | 273 | 267 | 267 | 12,000 |
2014/12/18 | 273 | 273 | 269 | 270 | 8,000 |
2014/12/16 | 272 | 272 | 266 | 266 | 6,000 |
2014/12/15 | 274 | 274 | 274 | 274 | 5,000 |
2014/12/12 | 273 | 275 | 272 | 272 | 5,000 |
2014/12/11 | 274 | 274 | 270 | 270 | 4,000 |
2014/12/10 | 278 | 278 | 265 | 267 | 19,000 |
2014/12/09 | 271 | 271 | 271 | 271 | 1,000 |
2014/12/08 | 276 | 276 | 265 | 265 | 8,000 |
2014/12/05 | 272 | 272 | 272 | 272 | 1,000 |
2014/12/04 | 275 | 275 | 269 | 274 | 17,000 |
2014/12/03 | 275 | 276 | 275 | 276 | 7,000 |
2014/12/02 | 275 | 275 | 275 | 275 | 1,000 |
2014/12/01 | 274 | 275 | 261 | 275 | 13,000 |
2014/11/28 | 268 | 273 | 268 | 273 | 3,000 |
2014/11/27 | 272 | 273 | 270 | 273 | 7,000 |
2014/11/26 | 272 | 272 | 272 | 272 | 2,000 |
2014/11/25 | 272 | 272 | 272 | 272 | 1,000 |
2014/11/21 | 271 | 272 | 271 | 272 | 6,000 |
2014/11/20 | 265 | 271 | 265 | 270 | 15,000 |
2014/11/19 | 265 | 268 | 263 | 263 | 21,000 |
2014/11/18 | 260 | 264 | 257 | 264 | 14,000 |
2014/11/17 | 263 | 263 | 260 | 260 | 5,000 |
2014/11/14 | 263 | 263 | 259 | 262 | 8,000 |
2014/11/13 | 262 | 262 | 261 | 261 | 6,000 |
2014/11/12 | 264 | 264 | 257 | 260 | 23,000 |
2014/11/11 | 262 | 265 | 262 | 265 | 3,000 |
2014/11/10 | 262 | 262 | 262 | 262 | 4,000 |
2014/11/07 | 262 | 262 | 260 | 260 | 11,000 |
2014/11/06 | 262 | 262 | 262 | 262 | 1,000 |
2014/11/05 | 265 | 265 | 261 | 261 | 3,000 |
2014/11/04 | 270 | 272 | 265 | 265 | 9,000 |
2014/10/31 | 262 | 268 | 260 | 260 | 14,000 |
2014/10/30 | 265 | 270 | 262 | 262 | 10,000 |
2014/10/28 | 265 | 265 | 265 | 265 | 3,000 |
2014/10/27 | 271 | 271 | 268 | 269 | 17,000 |
2014/10/24 | 266 | 270 | 266 | 270 | 3,000 |
2014/10/23 | 267 | 268 | 267 | 268 | 11,000 |
2014/10/22 | 267 | 267 | 263 | 263 | 11,000 |
2014/10/21 | 267 | 267 | 265 | 265 | 8,000 |
2014/10/20 | 269 | 269 | 265 | 269 | 20,000 |
2014/10/17 | 264 | 267 | 261 | 261 | 18,000 |
2014/10/16 | 264 | 265 | 260 | 260 | 22,000 |
2014/10/15 | 259 | 273 | 259 | 265 | 35,000 |
2014/10/14 | 254 | 254 | 254 | 254 | 1,000 |
2014/10/10 | 258 | 268 | 258 | 268 | 2,000 |
2014/10/09 | 260 | 260 | 260 | 260 | 3,000 |
2014/10/07 | 256 | 270 | 256 | 270 | 11,000 |
2014/10/06 | 255 | 256 | 255 | 256 | 12,000 |
2014/10/03 | 254 | 254 | 254 | 254 | 1,000 |
2014/10/02 | 255 | 261 | 253 | 253 | 30,000 |
2014/10/01 | 256 | 256 | 254 | 254 | 6,000 |
2014/09/30 | 262 | 262 | 256 | 256 | 9,000 |
2014/09/29 | 260 | 262 | 260 | 260 | 5,000 |
2014/09/26 | 255 | 255 | 255 | 255 | 1,000 |
2014/09/25 | 261 | 261 | 253 | 254 | 23,000 |
2014/09/24 | 256 | 256 | 255 | 255 | 5,000 |
2014/09/22 | 265 | 265 | 262 | 262 | 3,000 |
2014/09/19 | 265 | 265 | 262 | 262 | 5,000 |
2014/09/18 | 259 | 265 | 257 | 265 | 17,000 |
2014/09/17 | 262 | 265 | 258 | 258 | 14,000 |
2014/09/16 | 264 | 264 | 263 | 263 | 7,000 |
2014/09/12 | 262 | 265 | 260 | 265 | 17,000 |
2014/09/11 | 259 | 259 | 259 | 259 | 1,000 |
2014/09/09 | 256 | 259 | 251 | 259 | 37,000 |
2014/09/08 | 257 | 257 | 256 | 256 | 6,000 |
2014/09/05 | 256 | 256 | 252 | 253 | 14,000 |
2014/09/04 | 256 | 256 | 254 | 254 | 11,000 |
2014/09/03 | 256 | 256 | 255 | 255 | 9,000 |
2014/09/02 | 255 | 256 | 253 | 256 | 25,000 |
2014/09/01 | 256 | 256 | 254 | 255 | 10,000 |
2014/08/29 | 255 | 255 | 254 | 254 | 5,000 |
2014/08/28 | 256 | 256 | 256 | 256 | 1,000 |
2014/08/27 | 254 | 259 | 254 | 256 | 9,000 |
2014/08/26 | 256 | 258 | 255 | 255 | 12,000 |
2014/08/25 | 256 | 256 | 256 | 256 | 11,000 |
2014/08/21 | 256 | 256 | 254 | 254 | 9,000 |
2014/08/20 | 256 | 257 | 256 | 256 | 9,000 |
2014/08/19 | 256 | 256 | 255 | 256 | 22,000 |
2014/08/18 | 256 | 257 | 256 | 256 | 5,000 |
2014/08/15 | 257 | 261 | 256 | 261 | 10,000 |
2014/08/14 | 258 | 258 | 256 | 257 | 6,000 |
2014/08/13 | 256 | 256 | 256 | 256 | 7,000 |
2014/08/12 | 256 | 256 | 256 | 256 | 3,000 |
2014/08/11 | 256 | 258 | 256 | 256 | 5,000 |
2014/08/08 | 256 | 256 | 255 | 255 | 5,000 |
2014/08/07 | 256 | 256 | 256 | 256 | 2,000 |
2014/08/06 | 259 | 259 | 253 | 256 | 8,000 |
2014/08/05 | 262 | 262 | 262 | 262 | 1,000 |
2014/08/04 | 260 | 260 | 260 | 260 | 3,000 |
2014/08/01 | 260 | 260 | 260 | 260 | 2,000 |
2014/07/31 | 264 | 264 | 262 | 262 | 7,000 |
2014/07/30 | 260 | 264 | 260 | 264 | 4,000 |
2014/07/29 | 264 | 265 | 259 | 263 | 6,000 |
2014/07/28 | 264 | 264 | 264 | 264 | 1,000 |
2014/07/25 | 257 | 263 | 257 | 263 | 4,000 |
2014/07/24 | 262 | 262 | 262 | 262 | 2,000 |
2014/07/23 | 258 | 264 | 258 | 262 | 9,000 |
2014/07/22 | 254 | 258 | 254 | 258 | 11,000 |
2014/07/18 | 253 | 253 | 251 | 251 | 4,000 |
2014/07/17 | 254 | 255 | 252 | 252 | 8,000 |
2014/07/16 | 250 | 254 | 250 | 254 | 13,000 |
2014/07/15 | 252 | 255 | 250 | 250 | 37,000 |
2014/07/14 | 252 | 252 | 252 | 252 | 4,000 |
2014/07/11 | 250 | 250 | 247 | 247 | 7,000 |
2014/07/10 | 248 | 250 | 248 | 250 | 11,000 |
2014/07/09 | 248 | 248 | 248 | 248 | 9,000 |
2014/07/08 | 256 | 256 | 251 | 251 | 8,000 |
2014/07/07 | 253 | 259 | 253 | 255 | 15,000 |
2014/07/04 | 251 | 251 | 251 | 251 | 1,000 |
2014/07/03 | 250 | 250 | 250 | 250 | 1,000 |
2014/07/02 | 249 | 252 | 249 | 252 | 7,000 |
2014/07/01 | 242 | 249 | 242 | 249 | 9,000 |
2014/06/30 | 244 | 244 | 243 | 243 | 6,000 |
2014/06/27 | 246 | 249 | 245 | 249 | 10,000 |
2014/06/26 | 250 | 250 | 249 | 250 | 6,000 |
2014/06/25 | 250 | 250 | 250 | 250 | 6,000 |
2014/06/24 | 250 | 250 | 250 | 250 | 4,000 |
2014/06/23 | 250 | 251 | 247 | 251 | 10,000 |
2014/06/20 | 250 | 250 | 250 | 250 | 3,000 |
2014/06/19 | 246 | 249 | 246 | 249 | 4,000 |
2014/06/18 | 248 | 248 | 248 | 248 | 7,000 |
2014/06/17 | 248 | 248 | 248 | 248 | 3,000 |
2014/06/16 | 248 | 248 | 245 | 248 | 5,000 |
2014/06/13 | 249 | 249 | 247 | 248 | 15,000 |
2014/06/12 | 245 | 248 | 245 | 248 | 3,000 |
2014/06/11 | 247 | 248 | 247 | 247 | 6,000 |
2014/06/10 | 247 | 247 | 243 | 243 | 19,000 |
2014/06/09 | 240 | 245 | 240 | 244 | 14,000 |
2014/06/06 | 241 | 244 | 237 | 237 | 12,000 |
2014/06/05 | 242 | 242 | 242 | 242 | 1,000 |
2014/06/04 | 237 | 242 | 237 | 242 | 15,000 |
2014/06/03 | 235 | 236 | 235 | 236 | 5,000 |
2014/06/02 | 230 | 234 | 226 | 234 | 13,000 |
2014/05/30 | 229 | 229 | 225 | 226 | 10,000 |
2014/05/29 | 225 | 225 | 224 | 224 | 2,000 |
2014/05/28 | 225 | 227 | 225 | 227 | 8,000 |
2014/05/27 | 223 | 225 | 223 | 224 | 10,000 |
2014/05/26 | 228 | 229 | 225 | 225 | 5,000 |
2014/05/22 | 223 | 225 | 223 | 225 | 41,000 |
2014/05/21 | 230 | 230 | 229 | 229 | 4,000 |
2014/05/20 | 232 | 232 | 232 | 232 | 4,000 |
2014/05/19 | 234 | 234 | 228 | 228 | 4,000 |
2014/05/16 | 230 | 230 | 230 | 230 | 1,000 |
2014/05/15 | 232 | 234 | 229 | 233 | 17,000 |
2014/05/14 | 235 | 235 | 229 | 229 | 13,000 |
2014/05/13 | 230 | 235 | 230 | 235 | 5,000 |
2014/05/12 | 235 | 235 | 235 | 235 | 4,000 |
2014/05/09 | 235 | 235 | 235 | 235 | 2,000 |
2014/05/08 | 230 | 235 | 230 | 235 | 3,000 |
2014/05/07 | 233 | 234 | 232 | 232 | 7,000 |
2014/05/02 | 232 | 232 | 232 | 232 | 1,000 |
2014/05/01 | 230 | 233 | 228 | 228 | 7,000 |
2014/04/30 | 236 | 236 | 228 | 233 | 16,000 |
2014/04/28 | 235 | 235 | 235 | 235 | 4,000 |
2014/04/25 | 235 | 236 | 230 | 235 | 26,000 |
2014/04/24 | 244 | 244 | 234 | 234 | 32,000 |
2014/04/23 | 246 | 246 | 245 | 245 | 11,000 |
2014/04/22 | 247 | 250 | 247 | 250 | 3,000 |
2014/04/21 | 250 | 250 | 250 | 250 | 3,000 |
2014/04/18 | 247 | 250 | 245 | 250 | 3,000 |
2014/04/17 | 247 | 247 | 245 | 245 | 6,000 |
2014/04/16 | 256 | 256 | 247 | 247 | 15,000 |
2014/04/15 | 256 | 256 | 250 | 250 | 4,000 |
2014/04/14 | 245 | 250 | 245 | 250 | 3,000 |
2014/04/11 | 260 | 260 | 246 | 250 | 22,000 |
2014/04/10 | 252 | 260 | 252 | 260 | 6,000 |
2014/04/09 | 260 | 260 | 258 | 258 | 7,000 |
2014/04/07 | 258 | 258 | 258 | 258 | 1,000 |
2014/04/04 | 261 | 262 | 254 | 262 | 3,000 |
2014/04/02 | 254 | 260 | 254 | 260 | 4,000 |
2014/04/01 | 259 | 259 | 258 | 258 | 4,000 |
2014/03/31 | 250 | 252 | 250 | 252 | 4,000 |
2014/03/28 | 250 | 252 | 250 | 252 | 4,000 |
2014/03/25 | 250 | 250 | 250 | 250 | 2,000 |
2014/03/24 | 246 | 250 | 246 | 250 | 5,000 |
2014/03/20 | 248 | 248 | 246 | 246 | 15,000 |
2014/03/19 | 246 | 253 | 246 | 248 | 6,000 |
2014/03/18 | 250 | 250 | 244 | 245 | 6,000 |
2014/03/14 | 259 | 259 | 255 | 255 | 6,000 |
2014/03/13 | 255 | 255 | 252 | 254 | 5,000 |
2014/03/12 | 259 | 259 | 256 | 256 | 7,000 |
2014/03/11 | 260 | 260 | 258 | 258 | 2,000 |
2014/03/10 | 261 | 261 | 260 | 260 | 3,000 |
2014/03/07 | 262 | 262 | 261 | 261 | 2,000 |
2014/03/06 | 265 | 265 | 261 | 261 | 4,000 |
2014/03/05 | 262 | 262 | 262 | 262 | 2,000 |
2014/03/04 | 262 | 262 | 262 | 262 | 5,000 |
2014/02/28 | 257 | 262 | 257 | 262 | 10,000 |
2014/02/26 | 262 | 262 | 262 | 262 | 2,000 |
2014/02/25 | 262 | 262 | 262 | 262 | 5,000 |
2014/02/24 | 266 | 266 | 261 | 261 | 7,000 |
2014/02/21 | 266 | 266 | 266 | 266 | 2,000 |
2014/02/20 | 266 | 266 | 263 | 263 | 4,000 |
2014/02/19 | 265 | 265 | 265 | 265 | 3,000 |
2014/02/18 | 265 | 265 | 265 | 265 | 1,000 |
2014/02/17 | 261 | 265 | 261 | 265 | 6,000 |
2014/02/14 | 265 | 265 | 260 | 260 | 10,000 |
2014/02/13 | 266 | 266 | 266 | 266 | 1,000 |
2014/02/12 | 272 | 272 | 265 | 265 | 3,000 |
2014/02/10 | 266 | 269 | 266 | 269 | 2,000 |
2014/02/07 | 261 | 268 | 261 | 268 | 5,000 |
2014/02/06 | 265 | 265 | 265 | 265 | 2,000 |
2014/02/05 | 257 | 260 | 257 | 260 | 20,000 |
2014/02/04 | 249 | 254 | 245 | 254 | 17,000 |
2014/02/03 | 270 | 270 | 264 | 264 | 6,000 |
2014/01/31 | 273 | 273 | 273 | 273 | 1,000 |
2014/01/30 | 285 | 285 | 285 | 285 | 4,000 |
2014/01/29 | 280 | 285 | 280 | 285 | 2,000 |
2014/01/28 | 272 | 273 | 272 | 273 | 8,000 |
2014/01/27 | 285 | 285 | 267 | 267 | 10,000 |
2014/01/24 | 285 | 285 | 285 | 285 | 3,000 |
2014/01/23 | 300 | 300 | 294 | 294 | 11,000 |
2014/01/22 | 300 | 300 | 295 | 300 | 13,000 |
2014/01/21 | 282 | 300 | 282 | 300 | 31,000 |
2014/01/20 | 290 | 291 | 280 | 280 | 21,000 |
2014/01/17 | 286 | 290 | 285 | 290 | 13,000 |
2014/01/16 | 275 | 285 | 275 | 285 | 16,000 |
2014/01/15 | 266 | 275 | 266 | 275 | 19,000 |
2014/01/14 | 266 | 266 | 262 | 264 | 13,000 |
2014/01/10 | 260 | 263 | 260 | 263 | 9,000 |
2014/01/09 | 260 | 260 | 260 | 260 | 10,000 |
2014/01/08 | 256 | 258 | 254 | 254 | 10,000 |
2014/01/07 | 254 | 254 | 253 | 253 | 2,000 |
2014/01/06 | 255 | 255 | 251 | 254 | 10,000 |