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 |
---|---|---|---|---|---|
1995/12/29 | 580 | 597 | 580 | 597 | 2,000 |
1995/12/28 | 580 | 600 | 580 | 600 | 1,100 |
1995/12/27 | 580 | 600 | 580 | 600 | 2,100 |
1995/12/26 | 580 | 580 | 580 | 580 | 500 |
1995/12/25 | 585 | 600 | 585 | 600 | 6,500 |
1995/12/22 | 585 | 590 | 585 | 585 | 4,500 |
1995/12/21 | 557 | 560 | 557 | 560 | 3,300 |
1995/12/20 | 533 | 537 | 533 | 537 | 12,000 |
1995/12/19 | 540 | 560 | 540 | 541 | 5,400 |
1995/12/18 | 559 | 559 | 540 | 540 | 600 |
1995/12/15 | 545 | 545 | 540 | 540 | 3,000 |
1995/12/14 | 554 | 554 | 533 | 533 | 3,200 |
1995/12/13 | 559 | 560 | 559 | 560 | 200 |
1995/12/12 | 559 | 559 | 559 | 559 | 700 |
1995/12/08 | 531 | 531 | 531 | 531 | 100 |
1995/12/07 | 520 | 530 | 520 | 530 | 3,200 |
1995/12/06 | 530 | 540 | 530 | 530 | 4,200 |
1995/12/05 | 585 | 585 | 560 | 560 | 800 |
1995/12/04 | 580 | 580 | 580 | 580 | 2,000 |
1995/12/01 | 540 | 560 | 540 | 560 | 9,100 |
1995/11/30 | 540 | 540 | 540 | 540 | 400 |
1995/11/29 | 520 | 520 | 520 | 520 | 200 |
1995/11/28 | 520 | 520 | 517 | 520 | 4,100 |
1995/11/27 | 520 | 520 | 520 | 520 | 2,200 |
1995/11/24 | 545 | 545 | 525 | 525 | 3,500 |
1995/11/22 | 550 | 550 | 550 | 550 | 7,000 |
1995/11/21 | 548 | 548 | 536 | 540 | 1,900 |
1995/11/20 | 548 | 548 | 548 | 548 | 1,100 |
1995/11/17 | 559 | 559 | 559 | 559 | 100 |
1995/11/16 | 530 | 530 | 530 | 530 | 100 |
1995/11/15 | 560 | 560 | 540 | 550 | 2,500 |
1995/11/14 | 545 | 550 | 535 | 550 | 2,900 |
1995/11/13 | 560 | 560 | 550 | 550 | 600 |
1995/11/10 | 550 | 550 | 550 | 550 | 900 |
1995/11/09 | 545 | 560 | 545 | 555 | 8,400 |
1995/11/08 | 550 | 550 | 550 | 550 | 300 |
1995/11/07 | 555 | 555 | 550 | 550 | 2,500 |
1995/11/06 | 560 | 566 | 560 | 560 | 3,200 |
1995/11/02 | 571 | 571 | 560 | 560 | 2,500 |
1995/11/01 | 570 | 570 | 565 | 565 | 2,000 |
1995/10/31 | 580 | 580 | 570 | 570 | 3,000 |
1995/10/27 | 590 | 592 | 580 | 580 | 16,700 |
1995/10/26 | 586 | 586 | 586 | 586 | 100 |
1995/10/25 | 586 | 586 | 580 | 580 | 3,700 |
1995/10/24 | 580 | 580 | 580 | 580 | 200 |
1995/10/23 | 581 | 581 | 580 | 580 | 1,500 |
1995/10/20 | 587 | 587 | 587 | 587 | 7,600 |
1995/10/19 | 581 | 581 | 581 | 581 | 800 |
1995/10/18 | 587 | 587 | 587 | 587 | 100 |
1995/10/17 | 581 | 581 | 581 | 581 | 1,400 |
1995/10/16 | 581 | 581 | 581 | 581 | 1,300 |
1995/10/13 | 587 | 587 | 587 | 587 | 1,000 |
1995/10/12 | 581 | 581 | 581 | 581 | 1,000 |
1995/10/09 | 581 | 581 | 581 | 581 | 100 |
1995/10/06 | 588 | 588 | 580 | 580 | 3,100 |
1995/10/05 | 582 | 582 | 582 | 582 | 300 |
1995/10/04 | 600 | 600 | 581 | 581 | 1,700 |
1995/10/03 | 602 | 602 | 602 | 602 | 200 |
1995/10/02 | 625 | 625 | 596 | 596 | 1,000 |
1995/09/29 | 630 | 630 | 596 | 596 | 200 |
1995/09/27 | 640 | 640 | 640 | 640 | 500 |
1995/09/26 | 640 | 640 | 640 | 640 | 4,700 |
1995/09/25 | 611 | 640 | 611 | 640 | 4,000 |
1995/09/22 | 600 | 610 | 600 | 610 | 1,700 |
1995/09/21 | 600 | 610 | 592 | 592 | 5,500 |
1995/09/20 | 600 | 600 | 600 | 600 | 100 |
1995/09/19 | 600 | 600 | 600 | 600 | 1,100 |
1995/09/18 | 585 | 600 | 585 | 600 | 600 |
1995/09/14 | 582 | 584 | 581 | 584 | 4,000 |
1995/09/13 | 581 | 581 | 581 | 581 | 1,000 |
1995/09/12 | 600 | 600 | 581 | 581 | 1,800 |
1995/09/11 | 600 | 600 | 600 | 600 | 300 |
1995/09/08 | 580 | 580 | 580 | 580 | 1,300 |
1995/09/07 | 581 | 589 | 580 | 589 | 2,700 |
1995/09/06 | 589 | 589 | 589 | 589 | 200 |
1995/09/05 | 581 | 589 | 581 | 589 | 1,500 |
1995/09/04 | 582 | 582 | 582 | 582 | 300 |
1995/09/01 | 585 | 585 | 582 | 582 | 400 |
1995/08/31 | 582 | 585 | 582 | 585 | 1,000 |
1995/08/30 | 582 | 582 | 582 | 582 | 1,600 |
1995/08/29 | 595 | 595 | 580 | 580 | 4,900 |
1995/08/28 | 590 | 619 | 590 | 619 | 1,200 |
1995/08/25 | 618 | 620 | 583 | 583 | 3,400 |
1995/08/24 | 605 | 618 | 605 | 618 | 2,800 |
1995/08/23 | 595 | 595 | 595 | 595 | 200 |
1995/08/22 | 586 | 600 | 585 | 595 | 10,800 |
1995/08/21 | 590 | 590 | 581 | 581 | 600 |
1995/08/18 | 595 | 595 | 581 | 585 | 1,400 |
1995/08/17 | 595 | 595 | 590 | 590 | 2,600 |
1995/08/16 | 595 | 595 | 581 | 590 | 3,100 |
1995/08/15 | 581 | 595 | 580 | 595 | 4,800 |
1995/08/14 | 591 | 591 | 581 | 581 | 200 |
1995/08/11 | 581 | 581 | 581 | 581 | 300 |
1995/08/10 | 581 | 581 | 581 | 581 | 1,200 |
1995/08/09 | 580 | 580 | 580 | 580 | 1,900 |
1995/08/07 | 580 | 580 | 580 | 580 | 300 |
1995/08/04 | 595 | 595 | 592 | 592 | 200 |
1995/08/03 | 580 | 580 | 580 | 580 | 200 |
1995/08/02 | 595 | 595 | 580 | 580 | 1,400 |
1995/08/01 | 580 | 580 | 580 | 580 | 300 |
1995/07/31 | 580 | 580 | 580 | 580 | 100 |
1995/07/28 | 580 | 580 | 580 | 580 | 2,500 |
1995/07/27 | 595 | 595 | 580 | 580 | 2,100 |
1995/07/25 | 595 | 595 | 595 | 595 | 2,600 |
1995/07/24 | 595 | 595 | 595 | 595 | 100 |
1995/07/21 | 600 | 600 | 580 | 580 | 8,900 |
1995/07/20 | 595 | 595 | 595 | 595 | 1,200 |
1995/07/19 | 580 | 580 | 580 | 580 | 4,000 |
1995/07/17 | 595 | 595 | 580 | 580 | 1,800 |
1995/07/14 | 590 | 595 | 590 | 595 | 500 |
1995/07/13 | 590 | 590 | 590 | 590 | 600 |
1995/07/12 | 586 | 586 | 586 | 586 | 1,000 |
1995/07/11 | 586 | 586 | 586 | 586 | 300 |
1995/07/10 | 595 | 595 | 585 | 585 | 3,300 |
1995/07/07 | 595 | 595 | 590 | 595 | 1,700 |
1995/07/06 | 595 | 595 | 590 | 590 | 1,300 |
1995/07/05 | 600 | 600 | 595 | 595 | 2,300 |
1995/07/04 | 619 | 619 | 600 | 600 | 600 |
1995/07/03 | 600 | 600 | 600 | 600 | 100 |
1995/06/30 | 600 | 600 | 600 | 600 | 700 |
1995/06/29 | 620 | 620 | 620 | 620 | 1,000 |
1995/06/28 | 630 | 630 | 630 | 630 | 3,300 |
1995/06/27 | 620 | 630 | 620 | 630 | 1,300 |
1995/06/26 | 620 | 620 | 620 | 620 | 200 |
1995/06/23 | 610 | 610 | 610 | 610 | 5,700 |
1995/06/22 | 590 | 610 | 590 | 610 | 5,600 |
1995/06/21 | 590 | 590 | 585 | 590 | 1,800 |
1995/06/20 | 605 | 605 | 590 | 600 | 1,200 |
1995/06/19 | 609 | 609 | 590 | 590 | 1,200 |
1995/06/15 | 590 | 600 | 590 | 590 | 800 |
1995/06/14 | 590 | 590 | 590 | 590 | 100 |
1995/06/13 | 602 | 602 | 602 | 602 | 200 |
1995/06/12 | 600 | 600 | 590 | 590 | 1,900 |
1995/06/09 | 605 | 605 | 600 | 605 | 2,000 |
1995/06/08 | 610 | 610 | 605 | 605 | 1,300 |
1995/06/07 | 610 | 610 | 610 | 610 | 1,000 |
1995/06/06 | 610 | 610 | 610 | 610 | 700 |
1995/06/05 | 620 | 620 | 610 | 610 | 2,000 |
1995/06/02 | 630 | 630 | 620 | 620 | 2,200 |
1995/06/01 | 630 | 630 | 630 | 630 | 3,400 |
1995/05/31 | 610 | 620 | 610 | 620 | 21,600 |
1995/05/30 | 620 | 620 | 610 | 610 | 1,500 |
1995/05/29 | 610 | 620 | 610 | 620 | 1,100 |
1995/05/26 | 610 | 620 | 610 | 620 | 1,600 |
1995/05/25 | 600 | 609 | 600 | 609 | 400 |
1995/05/24 | 595 | 595 | 590 | 590 | 2,300 |
1995/05/23 | 611 | 611 | 600 | 610 | 3,700 |
1995/05/22 | 585 | 610 | 585 | 610 | 4,800 |
1995/05/19 | 580 | 580 | 580 | 580 | 2,000 |
1995/05/18 | 585 | 585 | 580 | 580 | 2,400 |
1995/05/17 | 590 | 590 | 585 | 585 | 1,400 |
1995/05/16 | 587 | 587 | 587 | 587 | 800 |
1995/05/15 | 586 | 586 | 586 | 586 | 100 |
1995/05/12 | 590 | 590 | 585 | 585 | 4,700 |
1995/05/11 | 595 | 595 | 590 | 590 | 2,600 |
1995/05/10 | 600 | 600 | 595 | 600 | 1,600 |
1995/05/09 | 610 | 610 | 600 | 600 | 1,400 |
1995/05/08 | 600 | 610 | 600 | 610 | 1,000 |
1995/05/02 | 610 | 610 | 610 | 610 | 200 |
1995/05/01 | 590 | 610 | 590 | 610 | 2,100 |
1995/04/28 | 610 | 610 | 590 | 590 | 1,600 |
1995/04/27 | 619 | 619 | 619 | 619 | 800 |
1995/04/26 | 610 | 610 | 590 | 609 | 3,900 |
1995/04/25 | 590 | 590 | 590 | 590 | 700 |
1995/04/24 | 595 | 595 | 585 | 590 | 3,500 |
1995/04/21 | 620 | 620 | 619 | 619 | 6,600 |
1995/04/20 | 610 | 610 | 595 | 595 | 1,400 |
1995/04/19 | 600 | 600 | 600 | 600 | 2,200 |
1995/04/18 | 610 | 620 | 605 | 605 | 4,100 |
1995/04/17 | 620 | 620 | 620 | 620 | 1,400 |
1995/04/11 | 620 | 620 | 620 | 620 | 700 |
1995/04/10 | 610 | 620 | 610 | 620 | 1,300 |
1995/04/07 | 610 | 620 | 610 | 610 | 600 |
1995/04/06 | 620 | 620 | 620 | 620 | 2,000 |
1995/04/05 | 615 | 615 | 615 | 615 | 800 |
1995/04/04 | 621 | 621 | 615 | 615 | 1,000 |
1995/03/30 | 611 | 611 | 610 | 611 | 1,700 |
1995/03/29 | 611 | 611 | 611 | 611 | 1,400 |
1995/03/28 | 605 | 605 | 602 | 602 | 2,000 |
1995/03/27 | 640 | 640 | 600 | 600 | 5,500 |
1995/03/24 | 640 | 640 | 620 | 620 | 5,900 |
1995/03/23 | 650 | 650 | 650 | 650 | 3,000 |
1995/03/22 | 610 | 611 | 610 | 610 | 4,400 |
1995/03/20 | 630 | 630 | 610 | 610 | 7,400 |
1995/03/17 | 640 | 640 | 630 | 630 | 4,100 |
1995/03/16 | 642 | 642 | 640 | 640 | 2,700 |
1995/03/15 | 640 | 641 | 640 | 641 | 1,100 |
1995/03/14 | 650 | 650 | 640 | 640 | 2,700 |
1995/03/13 | 660 | 660 | 650 | 650 | 200 |
1995/03/10 | 660 | 660 | 660 | 660 | 100 |
1995/03/09 | 660 | 660 | 660 | 660 | 1,400 |
1995/03/08 | 660 | 660 | 660 | 660 | 1,200 |
1995/03/07 | 685 | 685 | 660 | 665 | 2,000 |
1995/03/06 | 665 | 665 | 665 | 665 | 100 |
1995/03/03 | 670 | 670 | 667 | 667 | 2,600 |
1995/03/02 | 675 | 675 | 671 | 671 | 400 |
1995/03/01 | 665 | 665 | 665 | 665 | 100 |
1995/02/28 | 663 | 663 | 663 | 663 | 100 |
1995/02/27 | 700 | 700 | 661 | 661 | 2,100 |
1995/02/24 | 690 | 700 | 690 | 700 | 3,000 |
1995/02/23 | 680 | 700 | 680 | 700 | 2,600 |
1995/02/22 | 700 | 700 | 680 | 680 | 8,800 |
1995/02/21 | 680 | 680 | 680 | 680 | 100 |
1995/02/20 | 700 | 700 | 681 | 681 | 200 |
1995/02/17 | 680 | 690 | 680 | 690 | 1,400 |
1995/02/16 | 699 | 700 | 680 | 680 | 1,400 |
1995/02/14 | 700 | 700 | 680 | 700 | 3,200 |
1995/02/13 | 680 | 700 | 680 | 700 | 1,100 |
1995/02/10 | 680 | 680 | 680 | 680 | 1,100 |
1995/02/09 | 680 | 680 | 680 | 680 | 100 |
1995/02/08 | 690 | 700 | 680 | 700 | 2,900 |
1995/02/07 | 700 | 700 | 690 | 690 | 3,600 |
1995/02/06 | 700 | 700 | 700 | 700 | 1,700 |
1995/02/03 | 710 | 720 | 710 | 720 | 700 |
1995/02/02 | 690 | 720 | 690 | 710 | 2,300 |
1995/02/01 | 700 | 700 | 690 | 690 | 4,900 |
1995/01/31 | 710 | 720 | 700 | 700 | 2,400 |
1995/01/30 | 710 | 720 | 710 | 720 | 2,300 |
1995/01/27 | 720 | 720 | 715 | 720 | 2,700 |
1995/01/26 | 730 | 750 | 720 | 729 | 2,700 |
1995/01/25 | 731 | 731 | 720 | 720 | 11,000 |
1995/01/24 | 720 | 730 | 720 | 730 | 3,500 |
1995/01/23 | 750 | 750 | 720 | 720 | 5,500 |
1995/01/20 | 780 | 780 | 780 | 780 | 5,000 |
1995/01/19 | 775 | 785 | 775 | 775 | 1,200 |
1995/01/18 | 775 | 775 | 745 | 775 | 4,900 |
1995/01/17 | 795 | 795 | 785 | 785 | 1,500 |
1995/01/13 | 785 | 795 | 785 | 795 | 1,000 |
1995/01/12 | 780 | 800 | 780 | 795 | 4,200 |
1995/01/11 | 755 | 770 | 737 | 770 | 4,300 |
1995/01/10 | 768 | 770 | 760 | 760 | 1,500 |
1995/01/09 | 768 | 768 | 768 | 768 | 500 |
1995/01/06 | 755 | 755 | 737 | 737 | 3,200 |
1995/01/05 | 785 | 785 | 755 | 755 | 5,400 |
1995/01/04 | 810 | 810 | 775 | 775 | 2,900 |