富士変速機(6295)の株価時系列情報
富士変速機(6295)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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1993/12/29 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1993/12/28 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1993/12/27 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 |
| 1993/12/27 | 1 -> 1.35 分割 | ||||
| 1993/12/24 | 1,920 | 1,930 | 1,880 | 1,890 | 43,000 |
| 1993/12/22 | 1,930 | 1,930 | 1,900 | 1,910 | 11,000 |
| 1993/12/21 | 1,920 | 1,930 | 1,900 | 1,910 | 20,000 |
| 1993/12/20 | 1,950 | 1,950 | 1,950 | 1,950 | 17,000 |
| 1993/12/17 | 1,960 | 1,960 | 1,950 | 1,950 | 18,000 |
| 1993/12/16 | 1,960 | 1,980 | 1,950 | 1,960 | 21,000 |
| 1993/12/15 | 1,990 | 1,990 | 1,960 | 1,960 | 38,000 |
| 1993/12/14 | 1,930 | 2,000 | 1,930 | 1,970 | 62,000 |
| 1993/12/13 | 1,870 | 1,950 | 1,870 | 1,950 | 29,000 |
| 1993/12/10 | 1,870 | 1,880 | 1,870 | 1,880 | 10,000 |
| 1993/12/09 | 1,860 | 1,870 | 1,860 | 1,870 | 4,000 |
| 1993/12/08 | 1,840 | 1,860 | 1,840 | 1,850 | 27,000 |
| 1993/12/07 | 1,870 | 1,870 | 1,850 | 1,860 | 15,000 |
| 1993/12/06 | 1,860 | 1,870 | 1,860 | 1,870 | 5,000 |
| 1993/12/03 | 1,850 | 1,860 | 1,850 | 1,850 | 11,000 |
| 1993/12/02 | 1,800 | 1,840 | 1,800 | 1,840 | 9,000 |
| 1993/12/01 | 1,770 | 1,800 | 1,770 | 1,800 | 3,000 |
| 1993/11/30 | 1,770 | 1,770 | 1,740 | 1,770 | 8,000 |
| 1993/11/29 | 1,830 | 1,840 | 1,700 | 1,770 | 28,000 |
| 1993/11/26 | 1,850 | 1,860 | 1,840 | 1,840 | 11,000 |
| 1993/11/25 | 1,840 | 1,850 | 1,840 | 1,850 | 7,000 |
| 1993/11/24 | 1,830 | 1,840 | 1,820 | 1,840 | 11,000 |
| 1993/11/22 | 1,860 | 1,860 | 1,850 | 1,850 | 7,000 |
| 1993/11/19 | 1,860 | 1,870 | 1,860 | 1,860 | 7,000 |
| 1993/11/18 | 1,850 | 1,880 | 1,850 | 1,880 | 4,000 |
| 1993/11/17 | 1,830 | 1,880 | 1,830 | 1,850 | 13,000 |
| 1993/11/16 | 1,850 | 1,860 | 1,850 | 1,850 | 4,000 |
| 1993/11/15 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1993/11/12 | 1,850 | 1,900 | 1,850 | 1,860 | 11,000 |
| 1993/11/11 | 1,850 | 1,860 | 1,850 | 1,860 | 13,000 |
| 1993/11/10 | 1,850 | 1,850 | 1,830 | 1,850 | 17,000 |
| 1993/11/09 | 1,850 | 1,890 | 1,850 | 1,850 | 12,000 |
| 1993/11/08 | 1,850 | 1,860 | 1,850 | 1,850 | 11,000 |
| 1993/11/05 | 1,860 | 1,860 | 1,850 | 1,850 | 24,000 |
| 1993/11/04 | 1,900 | 1,900 | 1,860 | 1,860 | 7,000 |
| 1993/11/02 | 1,900 | 1,900 | 1,880 | 1,880 | 2,000 |
| 1993/11/01 | 1,860 | 1,900 | 1,860 | 1,900 | 2,000 |
| 1993/10/29 | 1,850 | 1,900 | 1,850 | 1,900 | 3,000 |
| 1993/10/28 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 |
| 1993/10/27 | 1,900 | 1,920 | 1,900 | 1,900 | 10,000 |
| 1993/10/26 | 1,850 | 1,900 | 1,850 | 1,850 | 29,000 |
| 1993/10/25 | 1,960 | 1,960 | 1,900 | 1,900 | 18,000 |
| 1993/10/22 | 1,920 | 1,960 | 1,920 | 1,950 | 42,000 |
| 1993/10/21 | 1,950 | 1,960 | 1,920 | 1,950 | 39,000 |
| 1993/10/20 | 1,990 | 2,000 | 1,950 | 1,950 | 64,000 |
| 1993/10/19 | 1,950 | 2,020 | 1,950 | 2,010 | 131,000 |
| 1993/10/18 | 1,900 | 1,950 | 1,890 | 1,950 | 36,000 |
| 1993/10/15 | 1,880 | 1,900 | 1,880 | 1,900 | 35,000 |
| 1993/10/14 | 1,890 | 1,900 | 1,880 | 1,880 | 40,000 |
| 1993/10/13 | 1,900 | 1,900 | 1,870 | 1,890 | 81,000 |
| 1993/10/12 | 1,930 | 1,930 | 1,850 | 1,860 | 170,000 |
| 1993/10/08 | 1,650 | 1,720 | 1,650 | 1,720 | 6,000 |
| 1993/10/07 | 1,700 | 1,700 | 1,650 | 1,700 | 4,000 |
| 1993/10/06 | 1,630 | 1,650 | 1,630 | 1,650 | 4,000 |
| 1993/10/05 | 1,680 | 1,680 | 1,650 | 1,650 | 10,000 |
| 1993/10/04 | 1,650 | 1,680 | 1,650 | 1,680 | 5,000 |
| 1993/10/01 | 1,690 | 1,690 | 1,640 | 1,650 | 17,000 |
| 1993/09/30 | 1,660 | 1,700 | 1,650 | 1,700 | 12,000 |
| 1993/09/29 | 1,680 | 1,680 | 1,660 | 1,660 | 11,000 |
| 1993/09/28 | 1,690 | 1,690 | 1,680 | 1,680 | 13,000 |
| 1993/09/27 | 1,710 | 1,710 | 1,690 | 1,690 | 4,000 |
| 1993/09/24 | 1,700 | 1,720 | 1,690 | 1,690 | 11,000 |
| 1993/09/22 | 1,700 | 1,720 | 1,700 | 1,720 | 9,000 |
| 1993/09/21 | 1,720 | 1,720 | 1,700 | 1,720 | 19,000 |
| 1993/09/20 | 1,720 | 1,750 | 1,720 | 1,720 | 14,000 |
| 1993/09/17 | 1,730 | 1,730 | 1,720 | 1,720 | 6,000 |
| 1993/09/16 | 1,730 | 1,740 | 1,730 | 1,740 | 4,000 |
| 1993/09/14 | 1,720 | 1,730 | 1,720 | 1,720 | 11,000 |
| 1993/09/13 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 |
| 1993/09/10 | 1,720 | 1,740 | 1,710 | 1,740 | 10,000 |
| 1993/09/09 | 1,720 | 1,750 | 1,710 | 1,720 | 16,000 |
| 1993/09/08 | 1,740 | 1,740 | 1,720 | 1,720 | 11,000 |
| 1993/09/07 | 1,730 | 1,740 | 1,730 | 1,740 | 9,000 |
| 1993/09/06 | 1,740 | 1,750 | 1,730 | 1,730 | 12,000 |
| 1993/09/03 | 1,730 | 1,730 | 1,730 | 1,730 | 15,000 |
| 1993/09/02 | 1,720 | 1,740 | 1,720 | 1,730 | 53,000 |
| 1993/09/01 | 1,720 | 1,720 | 1,720 | 1,720 | 13,000 |
| 1993/08/31 | 1,720 | 1,730 | 1,720 | 1,730 | 12,000 |
| 1993/08/30 | 1,720 | 1,720 | 1,720 | 1,720 | 11,000 |
| 1993/08/27 | 1,720 | 1,720 | 1,720 | 1,720 | 17,000 |
| 1993/08/26 | 1,730 | 1,740 | 1,720 | 1,720 | 7,000 |
| 1993/08/25 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 |
| 1993/08/24 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 |
| 1993/08/23 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 |
| 1993/08/20 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 |
| 1993/08/19 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 |
| 1993/08/18 | 1,750 | 1,750 | 1,740 | 1,740 | 17,000 |
| 1993/08/17 | 1,750 | 1,760 | 1,750 | 1,750 | 11,000 |
| 1993/08/16 | 1,750 | 1,750 | 1,740 | 1,740 | 5,000 |
| 1993/08/13 | 1,740 | 1,740 | 1,740 | 1,740 | 6,000 |
| 1993/08/12 | 1,740 | 1,750 | 1,740 | 1,740 | 17,000 |
| 1993/08/11 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 |
| 1993/08/10 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 |
| 1993/08/09 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1993/08/06 | 1,720 | 1,780 | 1,720 | 1,780 | 13,000 |
| 1993/08/05 | 1,730 | 1,750 | 1,730 | 1,730 | 15,000 |
| 1993/08/04 | 1,770 | 1,770 | 1,730 | 1,730 | 14,000 |
| 1993/08/03 | 1,780 | 1,780 | 1,760 | 1,760 | 11,000 |
| 1993/08/02 | 1,780 | 1,780 | 1,780 | 1,780 | 17,000 |
| 1993/07/30 | 1,780 | 1,780 | 1,780 | 1,780 | 11,000 |
| 1993/07/29 | 1,790 | 1,790 | 1,780 | 1,780 | 13,000 |
| 1993/07/28 | 1,810 | 1,810 | 1,780 | 1,780 | 18,000 |
| 1993/07/27 | 1,810 | 1,810 | 1,810 | 1,810 | 21,000 |
| 1993/07/26 | 1,810 | 1,810 | 1,810 | 1,810 | 6,000 |
| 1993/07/23 | 1,800 | 1,810 | 1,800 | 1,810 | 20,000 |
| 1993/07/22 | 1,800 | 1,850 | 1,800 | 1,850 | 10,000 |
| 1993/07/21 | 1,810 | 1,810 | 1,800 | 1,800 | 12,000 |
| 1993/07/20 | 1,810 | 1,820 | 1,800 | 1,810 | 17,000 |
| 1993/07/19 | 1,800 | 1,810 | 1,800 | 1,800 | 15,000 |
| 1993/07/16 | 1,820 | 1,820 | 1,810 | 1,810 | 21,000 |
| 1993/07/15 | 1,850 | 1,860 | 1,830 | 1,830 | 32,000 |
| 1993/07/14 | 1,840 | 1,850 | 1,830 | 1,850 | 18,000 |
| 1993/07/13 | 1,830 | 1,840 | 1,820 | 1,840 | 17,000 |
| 1993/07/12 | 1,830 | 1,850 | 1,830 | 1,840 | 13,000 |
| 1993/07/09 | 1,810 | 1,850 | 1,810 | 1,820 | 20,000 |
| 1993/07/08 | 1,770 | 1,820 | 1,770 | 1,780 | 10,000 |
| 1993/07/07 | 1,820 | 1,820 | 1,770 | 1,770 | 21,000 |
| 1993/07/06 | 1,830 | 1,840 | 1,810 | 1,810 | 19,000 |
| 1993/07/05 | 1,830 | 1,840 | 1,830 | 1,830 | 10,000 |
| 1993/07/02 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 |
| 1993/07/01 | 1,840 | 1,850 | 1,830 | 1,850 | 8,000 |
| 1993/06/30 | 1,830 | 1,870 | 1,830 | 1,840 | 19,000 |
| 1993/06/29 | 1,850 | 1,880 | 1,850 | 1,850 | 13,000 |
| 1993/06/28 | 1,880 | 1,880 | 1,850 | 1,860 | 22,000 |
| 1993/06/25 | 1,890 | 1,900 | 1,850 | 1,850 | 17,000 |
| 1993/06/24 | 1,900 | 1,930 | 1,900 | 1,900 | 64,000 |
| 1993/06/23 | 1,840 | 1,900 | 1,840 | 1,880 | 51,000 |
| 1993/06/22 | 1,900 | 1,900 | 1,850 | 1,850 | 28,000 |
| 1993/06/21 | 1,860 | 1,900 | 1,830 | 1,900 | 51,000 |
| 1993/06/18 | 1,890 | 1,920 | 1,850 | 1,900 | 73,000 |
| 1993/06/17 | 1,860 | 1,900 | 1,850 | 1,890 | 61,000 |
| 1993/06/16 | 1,850 | 1,880 | 1,810 | 1,850 | 47,000 |
| 1993/06/15 | 1,900 | 1,920 | 1,870 | 1,880 | 59,000 |
| 1993/06/14 | 1,950 | 1,950 | 1,870 | 1,920 | 140,000 |
| 1993/06/11 | 1,980 | 1,980 | 1,950 | 1,950 | 1,588,999 |