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 |
---|---|---|---|---|---|
1996/12/30 | 540 | 540 | 520 | 520 | 1,200 |
1996/12/27 | 530 | 530 | 530 | 530 | 100 |
1996/12/26 | 500 | 509 | 500 | 500 | 4,200 |
1996/12/24 | 481 | 481 | 480 | 481 | 2,200 |
1996/12/20 | 524 | 524 | 480 | 480 | 10,600 |
1996/12/19 | 496 | 497 | 490 | 490 | 6,600 |
1996/12/18 | 495 | 495 | 488 | 490 | 6,800 |
1996/12/17 | 510 | 510 | 495 | 495 | 8,300 |
1996/12/16 | 500 | 510 | 496 | 510 | 4,400 |
1996/12/13 | 525 | 525 | 500 | 500 | 6,500 |
1996/12/12 | 525 | 525 | 525 | 525 | 2,000 |
1996/12/11 | 540 | 540 | 530 | 531 | 4,800 |
1996/12/10 | 548 | 548 | 540 | 540 | 2,900 |
1996/12/09 | 550 | 550 | 548 | 548 | 700 |
1996/12/06 | 560 | 570 | 550 | 550 | 7,700 |
1996/12/05 | 550 | 550 | 550 | 550 | 2,700 |
1996/12/04 | 565 | 565 | 560 | 560 | 2,900 |
1996/12/03 | 585 | 585 | 575 | 575 | 1,000 |
1996/12/02 | 588 | 588 | 588 | 588 | 300 |
1996/11/28 | 590 | 590 | 590 | 590 | 400 |
1996/11/27 | 595 | 599 | 590 | 590 | 23,300 |
1996/11/26 | 605 | 605 | 600 | 600 | 1,100 |
1996/11/25 | 615 | 615 | 615 | 615 | 2,100 |
1996/11/22 | 610 | 615 | 610 | 615 | 5,800 |
1996/11/21 | 600 | 600 | 590 | 590 | 2,400 |
1996/11/20 | 610 | 620 | 600 | 620 | 1,100 |
1996/11/19 | 600 | 600 | 600 | 600 | 200 |
1996/11/18 | 630 | 630 | 590 | 590 | 1,600 |
1996/11/13 | 630 | 630 | 620 | 620 | 1,300 |
1996/11/11 | 630 | 630 | 630 | 630 | 5,000 |
1996/11/08 | 650 | 650 | 630 | 630 | 1,000 |
1996/11/07 | 630 | 630 | 630 | 630 | 200 |
1996/11/06 | 640 | 640 | 640 | 640 | 100 |
1996/11/05 | 660 | 660 | 660 | 660 | 2,300 |
1996/11/01 | 660 | 660 | 630 | 630 | 2,700 |
1996/10/31 | 650 | 650 | 630 | 630 | 700 |
1996/10/28 | 660 | 660 | 660 | 660 | 500 |
1996/10/25 | 650 | 660 | 650 | 660 | 2,100 |
1996/10/23 | 630 | 630 | 630 | 630 | 1,200 |
1996/10/22 | 660 | 660 | 660 | 660 | 5,700 |
1996/10/21 | 660 | 660 | 650 | 650 | 300 |
1996/10/18 | 650 | 650 | 650 | 650 | 200 |
1996/10/16 | 630 | 640 | 630 | 640 | 3,200 |
1996/10/14 | 650 | 650 | 650 | 650 | 100 |
1996/10/11 | 651 | 651 | 635 | 635 | 1,400 |
1996/10/09 | 650 | 651 | 650 | 651 | 2,500 |
1996/10/07 | 670 | 670 | 650 | 650 | 3,400 |
1996/10/04 | 670 | 670 | 670 | 670 | 200 |
1996/10/03 | 700 | 700 | 700 | 700 | 1,100 |
1996/10/02 | 700 | 700 | 700 | 700 | 4,000 |
1996/10/01 | 699 | 699 | 699 | 699 | 1,300 |
1996/09/30 | 700 | 700 | 700 | 700 | 100 |
1996/09/27 | 700 | 700 | 700 | 700 | 500 |
1996/09/26 | 699 | 699 | 699 | 699 | 100 |
1996/09/25 | 700 | 700 | 700 | 700 | 2,700 |
1996/09/24 | 701 | 701 | 700 | 700 | 600 |
1996/09/20 | 699 | 700 | 680 | 680 | 5,400 |
1996/09/19 | 700 | 700 | 671 | 671 | 200 |
1996/09/18 | 700 | 700 | 700 | 700 | 200 |
1996/09/17 | 670 | 670 | 670 | 670 | 100 |
1996/09/13 | 670 | 670 | 670 | 670 | 100 |
1996/09/12 | 670 | 670 | 670 | 670 | 500 |
1996/09/11 | 670 | 670 | 670 | 670 | 200 |
1996/09/05 | 677 | 677 | 677 | 677 | 100 |
1996/09/04 | 680 | 710 | 680 | 710 | 300 |
1996/09/03 | 715 | 715 | 680 | 680 | 1,100 |
1996/09/02 | 715 | 715 | 715 | 715 | 100 |
1996/08/30 | 690 | 690 | 690 | 690 | 200 |
1996/08/29 | 680 | 680 | 680 | 680 | 200 |
1996/08/27 | 730 | 730 | 730 | 730 | 600 |
1996/08/26 | 730 | 730 | 730 | 730 | 1,800 |
1996/08/23 | 710 | 730 | 710 | 730 | 5,000 |
1996/08/22 | 680 | 700 | 680 | 700 | 200 |
1996/08/21 | 690 | 690 | 690 | 690 | 100 |
1996/08/20 | 700 | 700 | 700 | 700 | 200 |
1996/08/19 | 681 | 681 | 680 | 680 | 2,300 |
1996/08/16 | 681 | 681 | 681 | 681 | 100 |
1996/08/15 | 680 | 680 | 680 | 680 | 3,400 |
1996/08/14 | 680 | 680 | 680 | 680 | 1,000 |
1996/08/12 | 680 | 680 | 680 | 680 | 100 |
1996/08/09 | 680 | 680 | 680 | 680 | 300 |
1996/08/07 | 695 | 695 | 690 | 693 | 1,100 |
1996/08/06 | 681 | 681 | 681 | 681 | 1,600 |
1996/08/05 | 680 | 680 | 680 | 680 | 300 |
1996/08/02 | 700 | 700 | 680 | 695 | 2,600 |
1996/08/01 | 717 | 717 | 700 | 700 | 700 |
1996/07/31 | 695 | 710 | 695 | 710 | 500 |
1996/07/30 | 700 | 700 | 700 | 700 | 600 |
1996/07/29 | 720 | 720 | 700 | 700 | 1,000 |
1996/07/26 | 730 | 730 | 730 | 730 | 100 |
1996/07/25 | 730 | 730 | 706 | 706 | 2,300 |
1996/07/24 | 730 | 730 | 730 | 730 | 200 |
1996/07/23 | 760 | 760 | 760 | 760 | 1,900 |
1996/07/22 | 720 | 760 | 710 | 760 | 3,100 |
1996/07/19 | 700 | 710 | 695 | 710 | 3,100 |
1996/07/18 | 720 | 720 | 700 | 700 | 300 |
1996/07/17 | 680 | 700 | 680 | 700 | 1,100 |
1996/07/16 | 690 | 690 | 690 | 690 | 600 |
1996/07/15 | 730 | 730 | 730 | 730 | 500 |
1996/07/12 | 730 | 730 | 730 | 730 | 1,100 |
1996/07/11 | 730 | 730 | 730 | 730 | 2,200 |
1996/07/10 | 730 | 730 | 730 | 730 | 900 |
1996/07/09 | 730 | 730 | 730 | 730 | 400 |
1996/07/08 | 760 | 760 | 755 | 755 | 700 |
1996/07/05 | 769 | 769 | 755 | 755 | 1,200 |
1996/07/04 | 756 | 770 | 756 | 770 | 1,300 |
1996/07/03 | 755 | 755 | 755 | 755 | 400 |
1996/07/02 | 770 | 770 | 755 | 755 | 2,200 |
1996/07/01 | 755 | 770 | 755 | 755 | 8,800 |
1996/06/28 | 752 | 752 | 740 | 750 | 12,700 |
1996/06/27 | 714 | 750 | 710 | 750 | 9,500 |
1996/06/26 | 715 | 715 | 715 | 715 | 300 |
1996/06/25 | 730 | 730 | 715 | 715 | 2,500 |
1996/06/24 | 745 | 745 | 715 | 715 | 600 |
1996/06/21 | 750 | 760 | 740 | 750 | 6,800 |
1996/06/20 | 740 | 740 | 740 | 740 | 1,400 |
1996/06/19 | 720 | 720 | 720 | 720 | 3,700 |
1996/06/18 | 730 | 730 | 730 | 730 | 100 |
1996/06/17 | 702 | 711 | 702 | 710 | 800 |
1996/06/14 | 700 | 720 | 700 | 700 | 400 |
1996/06/13 | 690 | 700 | 689 | 695 | 3,300 |
1996/06/12 | 700 | 700 | 700 | 700 | 1,000 |
1996/06/11 | 690 | 700 | 690 | 700 | 500 |
1996/06/10 | 710 | 710 | 700 | 700 | 400 |
1996/06/07 | 700 | 700 | 700 | 700 | 1,000 |
1996/06/06 | 700 | 700 | 700 | 700 | 1,100 |
1996/06/05 | 710 | 710 | 710 | 710 | 1,200 |
1996/06/04 | 719 | 720 | 710 | 710 | 3,100 |
1996/06/03 | 740 | 750 | 740 | 740 | 1,600 |
1996/05/31 | 720 | 720 | 711 | 711 | 3,600 |
1996/05/30 | 710 | 710 | 710 | 710 | 600 |
1996/05/29 | 720 | 720 | 707 | 707 | 400 |
1996/05/28 | 718 | 730 | 717 | 730 | 1,400 |
1996/05/27 | 755 | 755 | 715 | 715 | 1,400 |
1996/05/24 | 760 | 761 | 760 | 760 | 2,400 |
1996/05/23 | 751 | 751 | 751 | 751 | 200 |
1996/05/22 | 760 | 770 | 750 | 750 | 8,200 |
1996/05/21 | 750 | 770 | 740 | 770 | 2,400 |
1996/05/20 | 750 | 750 | 750 | 750 | 200 |
1996/05/17 | 750 | 750 | 750 | 750 | 4,500 |
1996/05/16 | 751 | 770 | 751 | 760 | 7,900 |
1996/05/15 | 753 | 770 | 750 | 770 | 10,800 |
1996/05/14 | 751 | 753 | 750 | 750 | 7,100 |
1996/05/13 | 755 | 755 | 740 | 750 | 11,200 |
1996/05/10 | 722 | 735 | 722 | 735 | 6,800 |
1996/05/09 | 712 | 720 | 709 | 720 | 10,300 |
1996/05/08 | 720 | 726 | 701 | 701 | 2,400 |
1996/05/07 | 680 | 730 | 680 | 730 | 7,800 |
1996/05/02 | 715 | 715 | 710 | 710 | 5,500 |
1996/05/01 | 720 | 720 | 705 | 705 | 1,200 |
1996/04/30 | 710 | 720 | 710 | 720 | 1,200 |
1996/04/26 | 705 | 720 | 705 | 705 | 3,600 |
1996/04/25 | 710 | 720 | 702 | 720 | 7,400 |
1996/04/24 | 701 | 701 | 701 | 701 | 300 |
1996/04/23 | 710 | 720 | 710 | 710 | 1,800 |
1996/04/22 | 700 | 720 | 700 | 700 | 4,600 |
1996/04/19 | 680 | 690 | 680 | 690 | 3,500 |
1996/04/18 | 690 | 690 | 680 | 680 | 2,400 |
1996/04/17 | 665 | 680 | 665 | 680 | 5,000 |
1996/04/16 | 665 | 675 | 640 | 675 | 10,700 |
1996/04/15 | 709 | 719 | 675 | 675 | 2,300 |
1996/04/12 | 719 | 724 | 719 | 719 | 700 |
1996/04/11 | 730 | 730 | 718 | 719 | 4,700 |
1996/04/10 | 725 | 730 | 718 | 720 | 15,500 |
1996/04/09 | 682 | 729 | 680 | 718 | 25,900 |
1996/04/08 | 651 | 672 | 651 | 672 | 6,500 |
1996/04/05 | 640 | 650 | 630 | 650 | 10,500 |
1996/04/04 | 620 | 630 | 620 | 630 | 14,300 |
1996/04/03 | 617 | 620 | 609 | 610 | 12,100 |
1996/04/02 | 616 | 620 | 606 | 607 | 8,000 |
1996/04/01 | 610 | 610 | 606 | 606 | 2,200 |
1996/03/29 | 610 | 610 | 600 | 600 | 4,400 |
1996/03/28 | 600 | 600 | 590 | 590 | 1,300 |
1996/03/27 | 630 | 630 | 600 | 610 | 5,700 |
1996/03/25 | 630 | 630 | 630 | 630 | 2,500 |
1996/03/22 | 610 | 630 | 600 | 630 | 8,000 |
1996/03/21 | 620 | 620 | 581 | 600 | 7,700 |
1996/03/19 | 629 | 630 | 629 | 630 | 2,200 |
1996/03/18 | 640 | 640 | 630 | 630 | 1,600 |
1996/03/15 | 630 | 630 | 630 | 630 | 1,300 |
1996/03/14 | 659 | 659 | 659 | 659 | 100 |
1996/03/13 | 660 | 660 | 660 | 660 | 100 |
1996/03/07 | 635 | 650 | 635 | 650 | 4,100 |
1996/03/06 | 649 | 649 | 630 | 645 | 400 |
1996/03/05 | 650 | 651 | 650 | 650 | 4,000 |
1996/03/04 | 651 | 651 | 650 | 650 | 6,400 |
1996/03/01 | 660 | 660 | 641 | 641 | 1,500 |
1996/02/29 | 650 | 650 | 645 | 650 | 5,100 |
1996/02/28 | 657 | 657 | 650 | 650 | 5,200 |
1996/02/27 | 671 | 671 | 671 | 671 | 500 |
1996/02/26 | 641 | 641 | 641 | 641 | 600 |
1996/02/23 | 700 | 710 | 685 | 685 | 3,900 |
1996/02/22 | 685 | 700 | 685 | 700 | 9,400 |
1996/02/21 | 650 | 670 | 650 | 650 | 3,200 |
1996/02/20 | 650 | 650 | 650 | 650 | 2,200 |
1996/02/19 | 669 | 669 | 669 | 669 | 200 |
1996/02/16 | 670 | 670 | 650 | 650 | 1,100 |
1996/02/15 | 660 | 670 | 660 | 670 | 500 |
1996/02/14 | 650 | 670 | 650 | 670 | 900 |
1996/02/13 | 669 | 670 | 650 | 670 | 6,000 |
1996/02/09 | 670 | 670 | 669 | 669 | 600 |
1996/02/08 | 670 | 670 | 650 | 670 | 700 |
1996/02/07 | 680 | 685 | 680 | 680 | 1,900 |
1996/02/06 | 685 | 685 | 685 | 685 | 200 |
1996/02/05 | 700 | 700 | 685 | 685 | 4,100 |
1996/02/02 | 680 | 685 | 670 | 685 | 2,600 |
1996/02/01 | 660 | 700 | 660 | 680 | 5,700 |
1996/01/31 | 646 | 660 | 646 | 660 | 18,700 |
1996/01/30 | 640 | 640 | 640 | 640 | 1,500 |
1996/01/29 | 630 | 640 | 630 | 640 | 4,500 |
1996/01/26 | 630 | 630 | 630 | 630 | 100 |
1996/01/25 | 610 | 630 | 610 | 630 | 2,200 |
1996/01/24 | 600 | 610 | 600 | 610 | 4,700 |
1996/01/23 | 620 | 620 | 610 | 610 | 1,700 |
1996/01/22 | 631 | 632 | 610 | 610 | 7,100 |
1996/01/19 | 632 | 632 | 630 | 631 | 3,800 |
1996/01/18 | 610 | 610 | 605 | 610 | 4,200 |
1996/01/17 | 610 | 610 | 602 | 605 | 2,800 |
1996/01/16 | 610 | 610 | 600 | 600 | 2,800 |
1996/01/12 | 600 | 600 | 590 | 590 | 600 |
1996/01/11 | 600 | 600 | 600 | 600 | 2,100 |
1996/01/10 | 610 | 610 | 590 | 600 | 1,500 |
1996/01/09 | 580 | 590 | 580 | 590 | 4,000 |
1996/01/08 | 617 | 617 | 617 | 617 | 200 |
1996/01/05 | 600 | 618 | 600 | 618 | 3,700 |
1996/01/04 | 600 | 600 | 600 | 600 | 500 |