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 |
---|---|---|---|---|---|
2016/12/30 | 257 | 257 | 257 | 257 | 1,000 |
2016/12/29 | 256 | 257 | 254 | 257 | 5,000 |
2016/12/28 | 252 | 256 | 252 | 256 | 7,000 |
2016/12/27 | 254 | 254 | 251 | 252 | 14,000 |
2016/12/26 | 255 | 255 | 254 | 254 | 10,000 |
2016/12/22 | 256 | 256 | 255 | 255 | 11,000 |
2016/12/21 | 258 | 258 | 255 | 256 | 5,000 |
2016/12/20 | 258 | 258 | 252 | 257 | 56,000 |
2016/12/19 | 257 | 257 | 253 | 255 | 23,000 |
2016/12/16 | 258 | 260 | 256 | 259 | 14,000 |
2016/12/15 | 264 | 264 | 259 | 260 | 12,000 |
2016/12/14 | 261 | 263 | 259 | 260 | 9,000 |
2016/12/13 | 257 | 260 | 257 | 260 | 13,000 |
2016/12/12 | 258 | 263 | 257 | 257 | 23,000 |
2016/12/09 | 267 | 267 | 256 | 258 | 22,000 |
2016/12/08 | 258 | 259 | 258 | 259 | 3,000 |
2016/12/07 | 256 | 260 | 256 | 258 | 18,000 |
2016/12/06 | 255 | 258 | 255 | 258 | 7,000 |
2016/12/05 | 258 | 258 | 255 | 255 | 8,000 |
2016/12/02 | 260 | 260 | 257 | 257 | 9,000 |
2016/12/01 | 260 | 261 | 254 | 257 | 6,000 |
2016/11/30 | 260 | 260 | 255 | 255 | 4,000 |
2016/11/28 | 265 | 265 | 265 | 265 | 2,000 |
2016/11/25 | 265 | 265 | 265 | 265 | 1,000 |
2016/11/24 | 265 | 265 | 265 | 265 | 3,000 |
2016/11/22 | 269 | 269 | 260 | 265 | 19,000 |
2016/11/21 | 272 | 272 | 270 | 270 | 5,000 |
2016/11/18 | 270 | 270 | 265 | 268 | 43,000 |
2016/11/17 | 267 | 270 | 265 | 270 | 11,000 |
2016/11/16 | 269 | 270 | 268 | 269 | 18,000 |
2016/11/15 | 272 | 272 | 269 | 269 | 6,000 |
2016/11/14 | 273 | 273 | 273 | 273 | 2,000 |
2016/11/11 | 270 | 271 | 267 | 268 | 10,000 |
2016/11/10 | 265 | 268 | 265 | 268 | 7,000 |
2016/11/09 | 274 | 274 | 265 | 265 | 14,000 |
2016/11/08 | 265 | 274 | 260 | 274 | 23,000 |
2016/11/07 | 260 | 265 | 260 | 265 | 4,000 |
2016/11/04 | 270 | 270 | 265 | 265 | 3,000 |
2016/11/02 | 275 | 275 | 273 | 273 | 6,000 |
2016/11/01 | 275 | 275 | 275 | 275 | 5,000 |
2016/10/31 | 274 | 278 | 273 | 273 | 42,000 |
2016/10/28 | 270 | 273 | 270 | 273 | 36,000 |
2016/10/27 | 270 | 271 | 270 | 270 | 18,000 |
2016/10/26 | 270 | 271 | 269 | 269 | 31,000 |
2016/10/25 | 261 | 269 | 261 | 269 | 34,000 |
2016/10/24 | 258 | 260 | 257 | 260 | 55,000 |
2016/10/21 | 256 | 258 | 256 | 258 | 22,000 |
2016/10/20 | 258 | 258 | 256 | 256 | 35,000 |
2016/10/19 | 255 | 256 | 254 | 256 | 39,000 |
2016/10/18 | 255 | 257 | 253 | 255 | 51,000 |
2016/10/17 | 251 | 255 | 251 | 255 | 67,000 |
2016/10/14 | 238 | 251 | 236 | 250 | 154,000 |
2016/10/13 | 240 | 240 | 235 | 235 | 19,000 |
2016/10/12 | 237 | 237 | 236 | 236 | 11,000 |
2016/10/11 | 235 | 238 | 235 | 238 | 6,000 |
2016/10/07 | 235 | 236 | 234 | 234 | 37,000 |
2016/10/06 | 233 | 237 | 233 | 235 | 23,000 |
2016/10/05 | 233 | 233 | 232 | 232 | 7,000 |
2016/10/04 | 236 | 236 | 233 | 235 | 6,000 |
2016/09/30 | 235 | 235 | 235 | 235 | 1,000 |
2016/09/29 | 235 | 235 | 235 | 235 | 2,000 |
2016/09/28 | 236 | 236 | 233 | 235 | 7,000 |
2016/09/27 | 237 | 237 | 237 | 237 | 7,000 |
2016/09/26 | 238 | 238 | 237 | 237 | 2,000 |
2016/09/23 | 236 | 236 | 232 | 232 | 2,000 |
2016/09/21 | 232 | 232 | 230 | 230 | 6,000 |
2016/09/20 | 240 | 240 | 230 | 233 | 19,000 |
2016/09/16 | 231 | 241 | 231 | 240 | 17,000 |
2016/09/15 | 233 | 233 | 233 | 233 | 3,000 |
2016/09/13 | 233 | 233 | 233 | 233 | 2,000 |
2016/09/12 | 230 | 233 | 230 | 233 | 3,000 |
2016/09/09 | 229 | 230 | 229 | 230 | 4,000 |
2016/09/08 | 231 | 231 | 226 | 226 | 10,000 |
2016/09/06 | 231 | 231 | 231 | 231 | 2,000 |
2016/09/05 | 230 | 231 | 230 | 230 | 10,000 |
2016/09/02 | 232 | 233 | 232 | 233 | 15,000 |
2016/09/01 | 229 | 229 | 226 | 227 | 7,000 |
2016/08/31 | 230 | 234 | 230 | 230 | 12,000 |
2016/08/30 | 226 | 226 | 222 | 226 | 20,000 |
2016/08/29 | 233 | 233 | 227 | 227 | 14,000 |
2016/08/26 | 228 | 229 | 224 | 228 | 41,000 |
2016/08/25 | 231 | 231 | 231 | 231 | 2,000 |
2016/08/24 | 229 | 234 | 226 | 231 | 11,000 |
2016/08/23 | 230 | 230 | 230 | 230 | 1,000 |
2016/08/22 | 231 | 232 | 229 | 229 | 19,000 |
2016/08/19 | 230 | 230 | 229 | 229 | 4,000 |
2016/08/17 | 230 | 231 | 228 | 230 | 30,000 |
2016/08/16 | 230 | 230 | 230 | 230 | 3,000 |
2016/08/15 | 233 | 234 | 227 | 234 | 23,000 |
2016/08/12 | 231 | 233 | 230 | 233 | 9,000 |
2016/08/10 | 231 | 233 | 231 | 232 | 8,000 |
2016/08/09 | 233 | 233 | 232 | 232 | 19,000 |
2016/08/08 | 230 | 231 | 229 | 231 | 5,000 |
2016/08/05 | 230 | 230 | 228 | 228 | 5,000 |
2016/08/04 | 229 | 230 | 229 | 230 | 5,000 |
2016/08/03 | 232 | 233 | 230 | 230 | 29,000 |
2016/08/02 | 235 | 235 | 234 | 235 | 8,000 |
2016/08/01 | 234 | 234 | 234 | 234 | 4,000 |
2016/07/29 | 235 | 238 | 233 | 238 | 3,000 |
2016/07/28 | 235 | 240 | 234 | 234 | 14,000 |
2016/07/27 | 234 | 235 | 234 | 235 | 2,000 |
2016/07/26 | 234 | 236 | 234 | 235 | 7,000 |
2016/07/25 | 236 | 236 | 234 | 234 | 8,000 |
2016/07/22 | 235 | 243 | 235 | 242 | 6,000 |
2016/07/21 | 234 | 239 | 234 | 239 | 7,000 |
2016/07/20 | 241 | 241 | 232 | 233 | 13,000 |
2016/07/19 | 236 | 242 | 236 | 236 | 7,000 |
2016/07/15 | 231 | 236 | 230 | 236 | 28,000 |
2016/07/14 | 230 | 232 | 228 | 230 | 65,000 |
2016/07/13 | 242 | 243 | 231 | 231 | 21,000 |
2016/07/12 | 243 | 244 | 241 | 242 | 5,000 |
2016/07/11 | 242 | 242 | 236 | 241 | 10,000 |
2016/07/08 | 244 | 244 | 236 | 236 | 2,000 |
2016/07/06 | 236 | 243 | 236 | 243 | 6,000 |
2016/07/05 | 246 | 246 | 236 | 236 | 15,000 |
2016/07/04 | 250 | 250 | 242 | 243 | 10,000 |
2016/07/01 | 249 | 249 | 245 | 245 | 4,000 |
2016/06/30 | 244 | 244 | 241 | 241 | 3,000 |
2016/06/28 | 238 | 238 | 238 | 238 | 1,000 |
2016/06/27 | 232 | 232 | 232 | 232 | 5,000 |
2016/06/24 | 250 | 250 | 230 | 230 | 33,000 |
2016/06/23 | 255 | 255 | 255 | 255 | 2,000 |
2016/06/21 | 250 | 251 | 250 | 251 | 3,000 |
2016/06/20 | 254 | 254 | 250 | 250 | 6,000 |
2016/06/17 | 247 | 248 | 247 | 248 | 3,000 |
2016/06/16 | 252 | 253 | 247 | 247 | 10,000 |
2016/06/15 | 253 | 253 | 251 | 251 | 4,000 |
2016/06/14 | 258 | 258 | 250 | 250 | 10,000 |
2016/06/13 | 258 | 263 | 257 | 261 | 5,000 |
2016/06/10 | 260 | 260 | 255 | 259 | 30,000 |
2016/06/09 | 254 | 257 | 254 | 257 | 9,000 |
2016/06/08 | 252 | 253 | 252 | 253 | 3,000 |
2016/06/07 | 254 | 254 | 252 | 252 | 5,000 |
2016/06/06 | 253 | 254 | 251 | 251 | 6,000 |
2016/06/03 | 255 | 255 | 254 | 254 | 3,000 |
2016/06/02 | 258 | 258 | 256 | 256 | 3,000 |
2016/06/01 | 254 | 258 | 254 | 256 | 4,000 |
2016/05/31 | 254 | 259 | 254 | 258 | 7,000 |
2016/05/30 | 253 | 253 | 253 | 253 | 1,000 |
2016/05/27 | 253 | 253 | 253 | 253 | 2,000 |
2016/05/26 | 252 | 252 | 252 | 252 | 1,000 |
2016/05/24 | 259 | 259 | 259 | 259 | 1,000 |
2016/05/20 | 258 | 258 | 258 | 258 | 4,000 |
2016/05/19 | 255 | 255 | 255 | 255 | 1,000 |
2016/05/18 | 250 | 257 | 250 | 257 | 4,000 |
2016/05/17 | 250 | 250 | 250 | 250 | 4,000 |
2016/05/16 | 258 | 258 | 252 | 252 | 12,000 |
2016/05/13 | 255 | 258 | 254 | 258 | 9,000 |
2016/05/12 | 252 | 257 | 252 | 257 | 8,000 |
2016/05/11 | 252 | 262 | 252 | 253 | 10,000 |
2016/05/10 | 252 | 252 | 252 | 252 | 2,000 |
2016/05/09 | 252 | 252 | 250 | 250 | 4,000 |
2016/05/06 | 255 | 255 | 254 | 255 | 12,000 |
2016/05/02 | 243 | 250 | 243 | 250 | 27,000 |
2016/04/28 | 259 | 259 | 245 | 251 | 86,000 |
2016/04/27 | 262 | 262 | 259 | 259 | 12,000 |
2016/04/26 | 261 | 272 | 260 | 262 | 16,000 |
2016/04/25 | 265 | 270 | 264 | 264 | 11,000 |
2016/04/22 | 265 | 266 | 265 | 265 | 12,000 |
2016/04/21 | 269 | 270 | 265 | 266 | 12,000 |
2016/04/20 | 263 | 264 | 263 | 264 | 7,000 |
2016/04/19 | 262 | 263 | 260 | 262 | 13,000 |
2016/04/18 | 261 | 261 | 252 | 258 | 48,000 |
2016/04/15 | 260 | 264 | 260 | 263 | 13,000 |
2016/04/14 | 263 | 264 | 254 | 262 | 110,000 |
2016/04/13 | 283 | 284 | 263 | 263 | 75,000 |
2016/04/12 | 282 | 292 | 280 | 280 | 19,000 |
2016/04/11 | 290 | 290 | 290 | 290 | 1,000 |
2016/04/08 | 291 | 292 | 289 | 292 | 7,000 |
2016/04/07 | 299 | 299 | 284 | 291 | 24,000 |
2016/04/06 | 300 | 300 | 300 | 300 | 1,000 |
2016/04/05 | 303 | 303 | 301 | 301 | 7,000 |
2016/04/04 | 309 | 309 | 309 | 309 | 1,000 |
2016/04/01 | 305 | 306 | 303 | 303 | 10,000 |
2016/03/31 | 305 | 305 | 305 | 305 | 1,000 |
2016/03/30 | 309 | 313 | 309 | 313 | 3,000 |
2016/03/25 | 317 | 317 | 317 | 317 | 1,000 |
2016/03/22 | 317 | 317 | 307 | 317 | 11,000 |
2016/03/18 | 310 | 310 | 310 | 310 | 2,000 |
2016/03/17 | 310 | 310 | 307 | 310 | 4,000 |
2016/03/16 | 311 | 311 | 311 | 311 | 1,000 |
2016/03/15 | 306 | 308 | 306 | 308 | 5,000 |
2016/03/14 | 313 | 317 | 305 | 305 | 36,000 |
2016/03/11 | 304 | 304 | 304 | 304 | 7,000 |
2016/03/10 | 308 | 309 | 308 | 309 | 2,000 |
2016/03/09 | 305 | 305 | 305 | 305 | 5,000 |
2016/03/08 | 304 | 308 | 304 | 305 | 8,000 |
2016/03/07 | 303 | 308 | 302 | 302 | 3,000 |
2016/03/04 | 300 | 308 | 300 | 308 | 5,000 |
2016/03/03 | 303 | 303 | 303 | 303 | 3,000 |
2016/03/02 | 309 | 309 | 302 | 306 | 4,000 |
2016/03/01 | 299 | 303 | 299 | 303 | 3,000 |
2016/02/29 | 303 | 303 | 303 | 303 | 8,000 |
2016/02/25 | 301 | 307 | 291 | 304 | 10,000 |
2016/02/22 | 316 | 316 | 308 | 308 | 5,000 |
2016/02/19 | 311 | 311 | 311 | 311 | 1,000 |
2016/02/18 | 314 | 314 | 314 | 314 | 1,000 |
2016/02/17 | 304 | 304 | 300 | 303 | 6,000 |
2016/02/16 | 300 | 308 | 300 | 308 | 5,000 |
2016/02/15 | 304 | 307 | 297 | 305 | 14,000 |
2016/02/12 | 296 | 301 | 291 | 295 | 39,000 |
2016/02/10 | 307 | 314 | 287 | 299 | 26,000 |
2016/02/09 | 321 | 321 | 302 | 315 | 12,000 |
2016/02/08 | 321 | 326 | 318 | 326 | 5,000 |
2016/02/05 | 326 | 328 | 322 | 328 | 8,000 |
2016/02/04 | 333 | 333 | 333 | 333 | 1,000 |
2016/02/03 | 326 | 334 | 323 | 334 | 10,000 |
2016/02/02 | 340 | 340 | 332 | 338 | 3,000 |
2016/02/01 | 340 | 340 | 340 | 340 | 4,000 |
2016/01/29 | 337 | 338 | 337 | 338 | 2,000 |
2016/01/28 | 333 | 333 | 326 | 326 | 4,000 |
2016/01/27 | 331 | 332 | 331 | 331 | 3,000 |
2016/01/26 | 332 | 332 | 325 | 326 | 3,000 |
2016/01/25 | 323 | 332 | 322 | 332 | 6,000 |
2016/01/22 | 321 | 324 | 314 | 324 | 7,000 |
2016/01/21 | 325 | 325 | 313 | 313 | 17,000 |
2016/01/20 | 342 | 342 | 326 | 332 | 22,000 |
2016/01/19 | 326 | 334 | 326 | 334 | 5,000 |
2016/01/18 | 328 | 328 | 320 | 323 | 16,000 |
2016/01/15 | 339 | 339 | 332 | 332 | 7,000 |
2016/01/14 | 338 | 338 | 327 | 327 | 19,000 |
2016/01/13 | 340 | 345 | 338 | 345 | 13,000 |
2016/01/12 | 333 | 340 | 332 | 340 | 11,000 |
2016/01/08 | 335 | 340 | 332 | 336 | 13,000 |
2016/01/07 | 348 | 348 | 335 | 335 | 13,000 |
2016/01/06 | 350 | 350 | 348 | 348 | 3,000 |
2016/01/05 | 354 | 354 | 354 | 354 | 1,000 |
2016/01/04 | 347 | 348 | 347 | 348 | 10,000 |