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 |
---|---|---|---|---|---|
2017/12/29 | 321 | 321 | 320 | 320 | 8,000 |
2017/12/28 | 325 | 326 | 325 | 325 | 13,000 |
2017/12/27 | 324 | 325 | 324 | 325 | 17,000 |
2017/12/26 | 325 | 325 | 325 | 325 | 1,000 |
2017/12/25 | 325 | 325 | 321 | 325 | 6,000 |
2017/12/22 | 325 | 326 | 325 | 325 | 11,000 |
2017/12/21 | 323 | 326 | 323 | 325 | 13,000 |
2017/12/20 | 322 | 323 | 322 | 323 | 12,000 |
2017/12/19 | 321 | 321 | 319 | 321 | 14,000 |
2017/12/18 | 321 | 322 | 320 | 321 | 12,000 |
2017/12/15 | 323 | 323 | 315 | 320 | 14,000 |
2017/12/14 | 316 | 316 | 314 | 314 | 9,000 |
2017/12/13 | 316 | 316 | 314 | 314 | 8,000 |
2017/12/12 | 316 | 316 | 313 | 316 | 14,000 |
2017/12/11 | 317 | 317 | 316 | 316 | 8,000 |
2017/12/08 | 315 | 317 | 314 | 317 | 21,000 |
2017/12/07 | 310 | 313 | 305 | 313 | 14,000 |
2017/12/06 | 316 | 316 | 310 | 310 | 13,000 |
2017/12/05 | 308 | 312 | 308 | 310 | 5,000 |
2017/12/01 | 307 | 307 | 303 | 303 | 3,000 |
2017/11/30 | 305 | 307 | 301 | 307 | 14,000 |
2017/11/29 | 305 | 308 | 304 | 308 | 14,000 |
2017/11/28 | 305 | 305 | 305 | 305 | 2,000 |
2017/11/27 | 309 | 309 | 305 | 305 | 4,000 |
2017/11/24 | 309 | 309 | 309 | 309 | 3,000 |
2017/11/22 | 308 | 308 | 308 | 308 | 2,000 |
2017/11/21 | 310 | 310 | 308 | 308 | 2,000 |
2017/11/20 | 314 | 314 | 310 | 310 | 12,000 |
2017/11/17 | 314 | 314 | 314 | 314 | 1,000 |
2017/11/16 | 310 | 314 | 310 | 314 | 7,000 |
2017/11/15 | 315 | 316 | 310 | 310 | 14,000 |
2017/11/14 | 315 | 315 | 312 | 315 | 11,000 |
2017/11/13 | 316 | 317 | 311 | 315 | 12,000 |
2017/11/10 | 315 | 316 | 311 | 316 | 10,000 |
2017/11/09 | 313 | 317 | 313 | 316 | 11,000 |
2017/11/08 | 317 | 318 | 316 | 316 | 6,000 |
2017/11/07 | 319 | 319 | 314 | 315 | 12,000 |
2017/11/06 | 319 | 319 | 319 | 319 | 2,000 |
2017/11/02 | 320 | 320 | 312 | 319 | 15,000 |
2017/11/01 | 319 | 320 | 316 | 320 | 11,000 |
2017/10/31 | 320 | 320 | 317 | 319 | 8,000 |
2017/10/30 | 321 | 321 | 321 | 321 | 1,000 |
2017/10/27 | 319 | 321 | 313 | 321 | 11,000 |
2017/10/26 | 320 | 320 | 319 | 319 | 2,000 |
2017/10/25 | 319 | 320 | 318 | 320 | 10,000 |
2017/10/24 | 320 | 320 | 319 | 319 | 15,000 |
2017/10/23 | 316 | 319 | 315 | 319 | 24,000 |
2017/10/20 | 312 | 315 | 312 | 315 | 13,000 |
2017/10/19 | 302 | 313 | 302 | 313 | 30,000 |
2017/10/18 | 297 | 301 | 297 | 301 | 10,000 |
2017/10/17 | 300 | 300 | 295 | 296 | 21,000 |
2017/10/16 | 300 | 300 | 295 | 300 | 17,000 |
2017/10/13 | 300 | 300 | 297 | 300 | 22,000 |
2017/10/12 | 296 | 308 | 296 | 305 | 45,000 |
2017/10/11 | 289 | 304 | 289 | 296 | 29,000 |
2017/10/10 | 287 | 289 | 285 | 285 | 6,000 |
2017/10/06 | 283 | 283 | 282 | 282 | 2,000 |
2017/10/04 | 282 | 285 | 282 | 285 | 6,000 |
2017/10/03 | 281 | 281 | 281 | 281 | 1,000 |
2017/10/02 | 287 | 288 | 287 | 288 | 3,000 |
2017/09/29 | 286 | 287 | 285 | 285 | 3,000 |
2017/09/28 | 284 | 287 | 284 | 287 | 2,000 |
2017/09/26 | 281 | 282 | 280 | 280 | 10,000 |
2017/09/21 | 281 | 281 | 281 | 281 | 3,000 |
2017/09/20 | 290 | 290 | 289 | 289 | 7,000 |
2017/09/19 | 277 | 278 | 276 | 278 | 4,000 |
2017/09/15 | 290 | 290 | 279 | 279 | 7,000 |
2017/09/13 | 281 | 281 | 280 | 280 | 2,000 |
2017/09/11 | 280 | 280 | 280 | 280 | 1,000 |
2017/09/08 | 281 | 281 | 280 | 280 | 5,000 |
2017/09/07 | 281 | 281 | 281 | 281 | 1,000 |
2017/09/05 | 288 | 288 | 285 | 285 | 4,000 |
2017/09/01 | 288 | 288 | 288 | 288 | 2,000 |
2017/08/31 | 291 | 291 | 290 | 290 | 2,000 |
2017/08/30 | 290 | 290 | 290 | 290 | 1,000 |
2017/08/29 | 289 | 289 | 289 | 289 | 1,000 |
2017/08/28 | 289 | 289 | 289 | 289 | 1,000 |
2017/08/25 | 284 | 284 | 284 | 284 | 1,000 |
2017/08/24 | 287 | 287 | 285 | 285 | 6,000 |
2017/08/23 | 287 | 287 | 287 | 287 | 9,000 |
2017/08/22 | 288 | 288 | 286 | 286 | 21,000 |
2017/08/21 | 288 | 288 | 288 | 288 | 10,000 |
2017/08/18 | 290 | 290 | 287 | 288 | 12,000 |
2017/08/17 | 288 | 290 | 286 | 290 | 17,000 |
2017/08/16 | 288 | 288 | 288 | 288 | 2,000 |
2017/08/15 | 290 | 290 | 290 | 290 | 3,000 |
2017/08/14 | 285 | 287 | 285 | 287 | 7,000 |
2017/08/10 | 291 | 291 | 290 | 290 | 6,000 |
2017/08/09 | 294 | 294 | 289 | 292 | 16,000 |
2017/08/08 | 294 | 294 | 293 | 293 | 3,000 |
2017/08/07 | 293 | 294 | 293 | 294 | 9,000 |
2017/08/04 | 293 | 293 | 291 | 293 | 8,000 |
2017/08/03 | 291 | 292 | 291 | 292 | 11,000 |
2017/08/02 | 291 | 291 | 291 | 291 | 5,000 |
2017/08/01 | 290 | 292 | 289 | 289 | 21,000 |
2017/07/31 | 288 | 289 | 288 | 289 | 4,000 |
2017/07/28 | 287 | 288 | 287 | 288 | 10,000 |
2017/07/27 | 288 | 288 | 286 | 287 | 12,000 |
2017/07/26 | 287 | 287 | 287 | 287 | 7,000 |
2017/07/25 | 285 | 285 | 284 | 285 | 12,000 |
2017/07/24 | 287 | 287 | 286 | 286 | 5,000 |
2017/07/21 | 285 | 286 | 285 | 286 | 7,000 |
2017/07/20 | 289 | 289 | 285 | 286 | 8,000 |
2017/07/19 | 285 | 285 | 285 | 285 | 1,000 |
2017/07/18 | 286 | 286 | 285 | 285 | 3,000 |
2017/07/14 | 287 | 287 | 284 | 286 | 18,000 |
2017/07/13 | 286 | 286 | 285 | 285 | 10,000 |
2017/07/12 | 287 | 287 | 286 | 286 | 7,000 |
2017/07/11 | 287 | 287 | 287 | 287 | 7,000 |
2017/07/10 | 285 | 288 | 285 | 288 | 4,000 |
2017/07/07 | 288 | 288 | 288 | 288 | 3,000 |
2017/07/06 | 288 | 288 | 285 | 288 | 6,000 |
2017/07/05 | 282 | 288 | 282 | 288 | 4,000 |
2017/07/04 | 284 | 284 | 283 | 284 | 8,000 |
2017/07/03 | 280 | 283 | 280 | 282 | 13,000 |
2017/06/30 | 281 | 281 | 280 | 280 | 8,000 |
2017/06/29 | 279 | 281 | 279 | 281 | 7,000 |
2017/06/28 | 279 | 280 | 279 | 280 | 5,000 |
2017/06/27 | 278 | 279 | 277 | 279 | 6,000 |
2017/06/26 | 278 | 278 | 276 | 278 | 4,000 |
2017/06/23 | 279 | 279 | 275 | 278 | 25,000 |
2017/06/22 | 283 | 283 | 280 | 280 | 5,000 |
2017/06/21 | 284 | 284 | 284 | 284 | 1,000 |
2017/06/20 | 279 | 284 | 279 | 284 | 23,000 |
2017/06/19 | 287 | 287 | 276 | 286 | 17,000 |
2017/06/16 | 288 | 288 | 288 | 288 | 2,000 |
2017/06/15 | 289 | 289 | 289 | 289 | 4,000 |
2017/06/14 | 286 | 286 | 286 | 286 | 3,000 |
2017/06/13 | 288 | 288 | 285 | 286 | 11,000 |
2017/06/12 | 287 | 287 | 287 | 287 | 1,000 |
2017/06/09 | 289 | 289 | 288 | 288 | 15,000 |
2017/06/08 | 283 | 283 | 281 | 281 | 4,000 |
2017/06/07 | 283 | 283 | 283 | 283 | 2,000 |
2017/06/06 | 285 | 285 | 285 | 285 | 3,000 |
2017/06/05 | 283 | 286 | 283 | 285 | 5,000 |
2017/06/02 | 288 | 288 | 284 | 284 | 10,000 |
2017/06/01 | 282 | 284 | 280 | 284 | 8,000 |
2017/05/31 | 280 | 285 | 275 | 285 | 10,000 |
2017/05/30 | 280 | 280 | 280 | 280 | 1,000 |
2017/05/29 | 284 | 284 | 280 | 280 | 3,000 |
2017/05/26 | 284 | 284 | 284 | 284 | 1,000 |
2017/05/25 | 282 | 285 | 282 | 285 | 2,000 |
2017/05/24 | 285 | 285 | 282 | 284 | 7,000 |
2017/05/23 | 285 | 285 | 285 | 285 | 1,000 |
2017/05/22 | 285 | 285 | 285 | 285 | 7,000 |
2017/05/19 | 282 | 282 | 282 | 282 | 2,000 |
2017/05/18 | 284 | 284 | 281 | 281 | 21,000 |
2017/05/17 | 282 | 284 | 282 | 284 | 6,000 |
2017/05/16 | 285 | 286 | 285 | 286 | 16,000 |
2017/05/15 | 287 | 287 | 285 | 285 | 11,000 |
2017/05/12 | 282 | 282 | 280 | 281 | 14,000 |
2017/05/11 | 287 | 287 | 283 | 283 | 17,000 |
2017/05/10 | 288 | 288 | 285 | 286 | 19,000 |
2017/05/09 | 286 | 288 | 286 | 287 | 6,000 |
2017/05/08 | 282 | 285 | 282 | 285 | 16,000 |
2017/05/02 | 281 | 282 | 280 | 282 | 12,000 |
2017/05/01 | 279 | 282 | 279 | 280 | 8,000 |
2017/04/28 | 280 | 281 | 280 | 281 | 9,000 |
2017/04/27 | 279 | 280 | 278 | 280 | 20,000 |
2017/04/26 | 275 | 278 | 275 | 278 | 12,000 |
2017/04/25 | 275 | 277 | 275 | 275 | 16,000 |
2017/04/24 | 271 | 275 | 271 | 272 | 12,000 |
2017/04/21 | 271 | 271 | 271 | 271 | 3,000 |
2017/04/20 | 269 | 269 | 268 | 268 | 14,000 |
2017/04/19 | 264 | 267 | 264 | 267 | 8,000 |
2017/04/18 | 274 | 274 | 265 | 268 | 32,000 |
2017/04/17 | 268 | 274 | 268 | 274 | 22,000 |
2017/04/14 | 289 | 289 | 265 | 266 | 79,000 |
2017/04/13 | 258 | 270 | 258 | 270 | 37,000 |
2017/04/12 | 252 | 255 | 252 | 255 | 6,000 |
2017/04/11 | 253 | 253 | 252 | 252 | 11,000 |
2017/04/06 | 259 | 260 | 255 | 260 | 10,000 |
2017/04/05 | 264 | 268 | 260 | 260 | 14,000 |
2017/04/04 | 268 | 268 | 260 | 260 | 9,000 |
2017/04/03 | 268 | 268 | 268 | 268 | 5,000 |
2017/03/28 | 261 | 268 | 261 | 268 | 3,000 |
2017/03/27 | 268 | 268 | 261 | 261 | 7,000 |
2017/03/24 | 268 | 268 | 268 | 268 | 2,000 |
2017/03/22 | 267 | 267 | 266 | 266 | 4,000 |
2017/03/21 | 279 | 279 | 267 | 267 | 10,000 |
2017/03/17 | 271 | 272 | 271 | 272 | 4,000 |
2017/03/16 | 270 | 270 | 268 | 268 | 3,000 |
2017/03/15 | 273 | 273 | 271 | 273 | 10,000 |
2017/03/14 | 270 | 270 | 270 | 270 | 1,000 |
2017/03/13 | 270 | 271 | 269 | 269 | 3,000 |
2017/03/10 | 269 | 269 | 269 | 269 | 6,000 |
2017/03/09 | 269 | 269 | 269 | 269 | 11,000 |
2017/03/08 | 269 | 269 | 269 | 269 | 1,000 |
2017/03/07 | 266 | 266 | 265 | 266 | 8,000 |
2017/03/06 | 269 | 269 | 269 | 269 | 1,000 |
2017/03/03 | 266 | 266 | 266 | 266 | 1,000 |
2017/03/02 | 266 | 266 | 266 | 266 | 1,000 |
2017/02/28 | 265 | 265 | 265 | 265 | 6,000 |
2017/02/27 | 264 | 264 | 264 | 264 | 1,000 |
2017/02/24 | 269 | 269 | 263 | 263 | 4,000 |
2017/02/23 | 270 | 272 | 270 | 272 | 17,000 |
2017/02/22 | 265 | 270 | 263 | 270 | 8,000 |
2017/02/21 | 271 | 271 | 271 | 271 | 3,000 |
2017/02/20 | 271 | 271 | 271 | 271 | 5,000 |
2017/02/16 | 270 | 270 | 270 | 270 | 13,000 |
2017/02/15 | 271 | 271 | 270 | 270 | 6,000 |
2017/02/14 | 270 | 271 | 268 | 270 | 17,000 |
2017/02/13 | 270 | 271 | 270 | 271 | 19,000 |
2017/02/10 | 269 | 270 | 268 | 270 | 6,000 |
2017/02/09 | 272 | 272 | 267 | 270 | 10,000 |
2017/02/08 | 271 | 272 | 271 | 272 | 13,000 |
2017/02/07 | 270 | 272 | 270 | 272 | 2,000 |
2017/02/06 | 270 | 271 | 270 | 271 | 12,000 |
2017/02/03 | 270 | 271 | 270 | 271 | 2,000 |
2017/02/02 | 271 | 271 | 271 | 271 | 5,000 |
2017/02/01 | 271 | 272 | 270 | 272 | 14,000 |
2017/01/31 | 272 | 272 | 268 | 272 | 9,000 |
2017/01/30 | 272 | 272 | 272 | 272 | 5,000 |
2017/01/27 | 270 | 273 | 270 | 272 | 20,000 |
2017/01/26 | 272 | 272 | 271 | 272 | 14,000 |
2017/01/25 | 268 | 272 | 268 | 272 | 11,000 |
2017/01/24 | 271 | 272 | 269 | 269 | 10,000 |
2017/01/23 | 272 | 272 | 270 | 272 | 3,000 |
2017/01/20 | 269 | 273 | 268 | 273 | 31,000 |
2017/01/19 | 262 | 269 | 262 | 269 | 26,000 |
2017/01/18 | 258 | 261 | 258 | 261 | 7,000 |
2017/01/17 | 258 | 258 | 258 | 258 | 3,000 |
2017/01/16 | 255 | 259 | 255 | 258 | 14,000 |
2017/01/13 | 262 | 262 | 255 | 255 | 16,000 |
2017/01/12 | 260 | 265 | 259 | 265 | 7,000 |
2017/01/11 | 258 | 259 | 255 | 255 | 4,000 |
2017/01/10 | 253 | 253 | 253 | 253 | 3,000 |
2017/01/06 | 255 | 255 | 255 | 255 | 2,000 |
2017/01/05 | 254 | 257 | 254 | 257 | 11,000 |
2017/01/04 | 257 | 257 | 257 | 257 | 1,000 |