日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 810 820 795 800 3,500
1994/12/29 843 843 835 835 2,100
1994/12/28 842 860 842 860 4,800
1994/12/27 860 870 860 860 3,900
1994/12/26 871 873 861 873 9,500
1994/12/22 860 873 860 870 8,400
1994/12/21 870 873 860 860 7,100
1994/12/20 860 873 860 873 8,600
1994/12/19 860 870 860 870 2,500
1994/12/16 874 874 870 870 3,100
1994/12/15 885 885 885 885 900
1994/12/14 890 890 885 885 200
1994/12/13 901 905 900 900 700
1994/12/09 920 920 910 920 1,800
1994/12/08 945 965 945 945 2,500
1994/12/07 935 935 935 935 1,000
1994/12/06 925 925 925 925 1,300
1994/12/05 915 915 915 915 1,900
1994/12/02 945 945 910 915 1,600
1994/12/01 945 945 935 935 1,000
1994/11/30 937 937 935 935 500
1994/11/29 931 935 931 935 300
1994/11/28 965 970 931 931 2,800
1994/11/25 961 970 961 970 1,900
1994/11/22 960 975 960 975 7,300
1994/11/21 960 960 960 960 1,600
1994/11/18 965 965 960 960 1,300
1994/11/17 975 975 975 975 100
1994/11/16 975 975 975 975 200
1994/11/15 960 966 960 965 3,800
1994/11/14 960 960 960 960 1,000
1994/11/10 950 950 931 933 1,900
1994/11/09 970 970 950 950 2,600
1994/11/08 970 970 970 970 600
1994/11/04 970 970 970 970 100
1994/11/02 990 990 970 970 900
1994/11/01 970 970 970 970 200
1994/10/28 970 970 970 970 4,200
1994/10/27 1,000 1,010 1,000 1,000 3,000
1994/10/25 1,000 1,000 1,000 1,000 1,200
1994/10/24 1,050 1,050 1,040 1,050 9,000
1994/10/21 1,000 1,000 1,000 1,000 200
1994/10/20 970 970 970 970 1,000
1994/10/19 1,000 1,000 972 972 300
1994/10/18 1,000 1,000 970 970 400
1994/10/17 1,000 1,000 1,000 1,000 200
1994/10/14 1,030 1,050 1,030 1,050 5,100
1994/10/13 1,030 1,050 1,030 1,050 5,200
1994/10/12 1,000 1,000 1,000 1,000 5,000
1994/10/11 970 970 970 970 2,400
1994/10/07 1,000 1,000 990 990 300
1994/10/06 1,000 1,000 1,000 1,000 600
1994/10/05 1,000 1,000 1,000 1,000 3,000
1994/10/04 1,000 1,000 1,000 1,000 1,300
1994/10/03 1,050 1,050 1,040 1,050 7,000
1994/09/30 1,050 1,050 1,030 1,030 1,600
1994/09/29 1,050 1,050 1,040 1,050 5,200
1994/09/28 1,000 1,000 1,000 1,000 600
1994/09/27 1,040 1,040 1,040 1,040 500
1994/09/26 1,070 1,070 1,030 1,060 52,100
1994/09/22 1,000 1,070 1,000 1,070 56,000
1994/09/21 1,000 1,000 1,000 1,000 1,000
1994/09/20 1,000 1,000 1,000 1,000 2,100
1994/09/16 976 976 970 970 1,100
1994/09/14 965 975 965 975 500
1994/09/13 970 981 970 981 1,800
1994/09/12 970 970 970 970 100
1994/09/09 980 980 980 980 200
1994/09/08 950 981 950 981 7,400
1994/09/07 981 981 981 981 500
1994/09/06 991 991 971 981 400
1994/09/05 961 961 961 961 100
1994/09/02 970 970 960 960 700
1994/09/01 980 980 980 980 600
1994/08/31 980 980 980 980 2,400
1994/08/30 1,020 1,020 990 990 500
1994/08/29 1,040 1,040 1,040 1,040 300
1994/08/26 1,020 1,040 1,010 1,040 6,000
1994/08/25 1,020 1,030 1,020 1,020 13,500
1994/08/24 1,010 1,040 1,010 1,020 1,600
1994/08/23 1,030 1,030 1,000 1,010 1,800
1994/08/22 1,000 1,030 1,000 1,030 3,900
1994/08/19 1,000 1,000 980 980 900
1994/08/18 980 990 980 990 3,600
1994/08/17 981 991 980 981 1,900
1994/08/16 985 991 981 981 1,400
1994/08/15 981 981 981 981 500
1994/08/12 970 980 970 980 5,000
1994/08/11 1,030 1,030 1,020 1,020 3,300
1994/08/10 1,030 1,030 1,030 1,030 2,200
1994/08/09 1,030 1,040 1,030 1,040 1,300
1994/08/08 1,030 1,030 1,020 1,020 1,000
1994/08/05 1,030 1,030 1,020 1,030 300
1994/08/04 1,030 1,030 1,020 1,030 4,000
1994/08/03 1,030 1,030 1,030 1,030 1,100
1994/08/02 1,070 1,070 1,030 1,030 400
1994/08/01 1,030 1,030 1,030 1,030 1,000
1994/07/29 1,080 1,080 1,030 1,030 3,500
1994/07/27 1,080 1,080 1,040 1,040 1,300
1994/07/26 1,100 1,100 1,040 1,040 1,500
1994/07/25 1,020 1,110 1,020 1,110 7,900
1994/07/22 1,020 1,050 1,020 1,020 5,000
1994/07/21 1,060 1,060 1,030 1,040 5,500
1994/07/20 1,090 1,090 1,080 1,080 1,000
1994/07/19 1,110 1,110 1,050 1,050 6,100
1994/07/18 1,100 1,110 1,090 1,100 11,700
1994/07/15 1,110 1,120 1,110 1,120 200
1994/07/14 1,110 1,110 1,100 1,110 1,000
1994/07/13 1,110 1,110 1,100 1,110 4,700
1994/07/12 1,140 1,140 1,110 1,130 6,000
1994/07/11 1,140 1,140 1,100 1,140 4,900
1994/07/08 1,140 1,140 1,140 1,140 1,000
1994/07/07 1,140 1,180 1,130 1,180 1,200
1994/07/06 1,140 1,140 1,130 1,140 1,700
1994/07/04 1,170 1,170 1,130 1,130 3,000
1994/07/01 1,130 1,130 1,130 1,130 300
1994/06/30 1,180 1,180 1,140 1,140 1,400
1994/06/29 1,190 1,190 1,190 1,190 400
1994/06/28 1,190 1,190 1,190 1,190 200
1994/06/27 1,200 1,220 1,190 1,190 10,600
1994/06/24 1,140 1,200 1,140 1,200 5,600
1994/06/23 1,140 1,140 1,140 1,140 1,500
1994/06/22 1,130 1,140 1,130 1,130 4,500
1994/06/21 1,140 1,140 1,130 1,130 3,200
1994/06/20 1,180 1,180 1,140 1,140 8,600
1994/06/17 1,140 1,150 1,140 1,140 3,700
1994/06/16 1,170 1,170 1,140 1,160 4,000
1994/06/15 1,180 1,180 1,130 1,130 3,300
1994/06/14 1,210 1,210 1,180 1,200 4,800
1994/06/13 1,170 1,170 1,170 1,170 1,300
1994/06/10 1,230 1,230 1,210 1,210 2,200
1994/06/09 1,240 1,240 1,210 1,210 2,700
1994/06/08 1,200 1,250 1,200 1,250 4,100
1994/06/07 1,200 1,200 1,190 1,200 3,500
1994/06/06 1,200 1,200 1,170 1,170 1,200
1994/06/03 1,210 1,210 1,200 1,200 2,300
1994/06/02 1,200 1,210 1,200 1,210 400
1994/06/01 1,210 1,210 1,200 1,210 900
1994/05/31 1,200 1,210 1,200 1,210 400
1994/05/30 1,240 1,250 1,140 1,140 4,800
1994/05/27 1,240 1,240 1,230 1,240 5,300
1994/05/26 1,230 1,250 1,220 1,250 4,000
1994/05/25 1,210 1,230 1,210 1,230 3,300
1994/05/24 1,240 1,240 1,170 1,230 5,500
1994/05/23 1,220 1,240 1,220 1,240 1,000
1994/05/20 1,200 1,210 1,200 1,210 4,200
1994/05/19 1,200 1,200 1,200 1,200 700
1994/05/18 1,200 1,200 1,190 1,200 2,300
1994/05/17 1,200 1,200 1,150 1,160 2,000
1994/05/16 1,200 1,210 1,200 1,200 3,700
1994/05/13 1,190 1,200 1,180 1,200 3,800
1994/05/12 1,170 1,170 1,170 1,170 800
1994/05/11 1,180 1,180 1,130 1,130 2,900
1994/05/10 1,200 1,210 1,170 1,210 9,100
1994/05/09 1,210 1,210 1,200 1,200 600
1994/05/06 1,170 1,190 1,150 1,170 2,500
1994/04/28 1,140 1,140 1,110 1,110 6,000
1994/04/27 1,140 1,140 1,140 1,140 1,000
1994/04/26 1,150 1,150 1,110 1,110 2,000
1994/04/25 1,150 1,150 1,150 1,150 4,000
1994/04/22 1,130 1,150 1,130 1,150 3,000
1994/04/20 1,130 1,130 1,110 1,110 3,000
1994/04/19 1,150 1,150 1,150 1,150 3,000
1994/04/18 1,170 1,170 1,150 1,150 7,000
1994/04/15 1,160 1,160 1,150 1,150 3,000
1994/04/14 1,150 1,150 1,150 1,150 1,000
1994/04/13 1,180 1,200 1,180 1,200 3,000
1994/04/11 1,110 1,110 1,110 1,110 2,000
1994/04/08 1,110 1,110 1,110 1,110 2,000
1994/04/07 1,120 1,120 1,110 1,110 5,000
1994/04/06 1,110 1,110 1,110 1,110 1,000
1994/04/05 1,110 1,110 1,110 1,110 1,000
1994/04/04 1,130 1,130 1,130 1,130 1,000
1994/03/29 1,150 1,150 1,150 1,150 2,000
1994/03/28 1,200 1,200 1,170 1,170 7,000
1994/03/25 1,210 1,210 1,210 1,210 6,000
1994/03/24 1,210 1,210 1,200 1,200 8,000
1994/03/23 1,200 1,240 1,200 1,240 4,000
1994/03/22 1,200 1,200 1,180 1,200 7,000
1994/03/18 1,170 1,200 1,170 1,200 4,000
1994/03/17 1,170 1,170 1,140 1,170 3,000
1994/03/16 1,120 1,120 1,120 1,120 2,000
1994/03/15 1,130 1,130 1,130 1,130 3,000
1994/03/14 1,170 1,170 1,160 1,170 5,000
1994/03/11 1,170 1,170 1,170 1,170 3,000
1994/03/10 1,170 1,170 1,170 1,170 2,000
1994/03/09 1,170 1,170 1,170 1,170 3,000
1994/03/08 1,160 1,160 1,160 1,160 5,000
1994/03/07 1,160 1,160 1,160 1,160 4,000
1994/03/04 1,160 1,160 1,160 1,160 4,000
1994/03/03 1,170 1,170 1,160 1,160 9,000
1994/03/02 1,150 1,170 1,150 1,170 6,000
1994/03/01 1,150 1,150 1,150 1,150 2,000
1994/02/28 1,140 1,140 1,140 1,140 3,000
1994/02/25 1,150 1,150 1,140 1,140 15,000
1994/02/24 1,140 1,140 1,140 1,140 8,000
1994/02/23 1,150 1,150 1,140 1,150 4,000
1994/02/22 1,170 1,170 1,150 1,150 5,000
1994/02/21 1,140 1,140 1,140 1,140 2,000
1994/02/18 1,140 1,140 1,140 1,140 6,000
1994/02/16 1,140 1,140 1,140 1,140 2,000
1994/02/14 1,150 1,150 1,130 1,130 3,000
1994/02/10 1,180 1,180 1,180 1,180 1,000
1994/02/09 1,130 1,130 1,130 1,130 1,000
1994/02/08 1,160 1,160 1,120 1,150 7,000
1994/02/07 1,170 1,200 1,170 1,180 3,000
1994/02/04 1,190 1,200 1,190 1,200 2,000
1994/02/02 1,200 1,200 1,170 1,170 3,000
1994/02/01 1,200 1,250 1,170 1,200 8,000
1994/01/31 1,200 1,200 1,200 1,200 3,000
1994/01/28 1,170 1,200 1,170 1,200 3,000
1994/01/27 1,170 1,170 1,160 1,170 5,000
1994/01/26 1,150 1,170 1,150 1,170 2,000
1994/01/25 1,150 1,150 1,130 1,150 5,000
1994/01/24 1,140 1,150 1,140 1,150 3,000
1994/01/21 1,200 1,200 1,200 1,200 8,000
1994/01/19 1,200 1,200 1,150 1,150 7,000
1994/01/18 1,200 1,200 1,200 1,200 2,000
1994/01/17 1,210 1,210 1,200 1,200 7,000
1994/01/14 1,210 1,210 1,210 1,210 1,000
1994/01/13 1,190 1,210 1,190 1,210 7,000
1994/01/12 1,160 1,160 1,160 1,160 1,000
1994/01/11 1,160 1,160 1,150 1,150 15,000
1994/01/07 1,180 1,180 1,180 1,180 1,000
1994/01/06 1,210 1,210 1,180 1,200 7,000
1994/01/05 1,250 1,250 1,230 1,250 5,000

このページの先頭へ