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 |
---|---|---|---|---|---|
1997/12/29 | 413 | 413 | 413 | 413 | 800 |
1997/12/26 | 401 | 415 | 401 | 415 | 1,500 |
1997/12/25 | 391 | 401 | 391 | 401 | 1,700 |
1997/12/24 | 395 | 395 | 390 | 391 | 1,300 |
1997/12/22 | 400 | 400 | 400 | 400 | 10,200 |
1997/12/18 | 420 | 420 | 420 | 420 | 200 |
1997/12/16 | 410 | 420 | 410 | 420 | 3,100 |
1997/12/15 | 405 | 410 | 405 | 410 | 2,500 |
1997/12/12 | 400 | 405 | 400 | 405 | 3,700 |
1997/12/11 | 390 | 400 | 390 | 400 | 2,800 |
1997/12/10 | 385 | 385 | 385 | 385 | 1,000 |
1997/12/09 | 370 | 370 | 370 | 370 | 1,000 |
1997/12/08 | 375 | 375 | 375 | 375 | 200 |
1997/12/05 | 370 | 370 | 370 | 370 | 100 |
1997/12/03 | 365 | 365 | 365 | 365 | 900 |
1997/12/02 | 360 | 360 | 360 | 360 | 1,100 |
1997/12/01 | 355 | 355 | 355 | 355 | 3,100 |
1997/11/28 | 350 | 350 | 350 | 350 | 2,800 |
1997/11/27 | 350 | 350 | 350 | 350 | 1,600 |
1997/11/20 | 339 | 339 | 339 | 339 | 100 |
1997/11/19 | 339 | 339 | 339 | 339 | 500 |
1997/11/18 | 340 | 345 | 340 | 345 | 400 |
1997/11/17 | 339 | 339 | 339 | 339 | 200 |
1997/11/13 | 344 | 344 | 344 | 344 | 800 |
1997/11/11 | 344 | 344 | 344 | 344 | 200 |
1997/11/10 | 344 | 344 | 344 | 344 | 100 |
1997/11/07 | 359 | 359 | 359 | 359 | 900 |
1997/11/05 | 399 | 399 | 399 | 399 | 200 |
1997/11/04 | 399 | 400 | 399 | 400 | 2,700 |
1997/10/31 | 400 | 400 | 400 | 400 | 200 |
1997/10/29 | 390 | 390 | 390 | 390 | 300 |
1997/10/28 | 391 | 391 | 390 | 390 | 6,500 |
1997/10/24 | 390 | 390 | 390 | 390 | 3,900 |
1997/10/22 | 390 | 390 | 390 | 390 | 400 |
1997/10/21 | 390 | 391 | 385 | 390 | 1,200 |
1997/10/20 | 370 | 370 | 370 | 370 | 300 |
1997/10/14 | 330 | 330 | 330 | 330 | 200 |
1997/10/08 | 320 | 320 | 301 | 301 | 400 |
1997/10/07 | 330 | 330 | 320 | 320 | 600 |
1997/10/06 | 310 | 320 | 310 | 315 | 3,300 |
1997/10/03 | 308 | 310 | 308 | 310 | 400 |
1997/10/02 | 320 | 325 | 320 | 325 | 700 |
1997/09/30 | 360 | 360 | 360 | 360 | 1,100 |
1997/09/29 | 360 | 360 | 360 | 360 | 2,100 |
1997/09/26 | 360 | 360 | 355 | 355 | 500 |
1997/09/25 | 346 | 350 | 345 | 350 | 4,100 |
1997/09/24 | 355 | 355 | 345 | 345 | 300 |
1997/09/22 | 345 | 350 | 345 | 350 | 13,000 |
1997/09/19 | 340 | 340 | 340 | 340 | 200 |
1997/09/18 | 335 | 335 | 335 | 335 | 100 |
1997/09/16 | 335 | 335 | 335 | 335 | 700 |
1997/09/12 | 340 | 340 | 330 | 330 | 2,600 |
1997/09/11 | 345 | 345 | 345 | 345 | 1,300 |
1997/09/10 | 370 | 370 | 350 | 350 | 1,700 |
1997/09/09 | 375 | 375 | 375 | 375 | 500 |
1997/09/08 | 380 | 380 | 375 | 375 | 2,100 |
1997/09/05 | 380 | 380 | 380 | 380 | 1,100 |
1997/09/04 | 390 | 390 | 384 | 384 | 2,500 |
1997/09/02 | 455 | 455 | 450 | 450 | 1,500 |
1997/09/01 | 450 | 450 | 450 | 450 | 300 |
1997/08/29 | 420 | 420 | 420 | 420 | 100 |
1997/08/28 | 415 | 415 | 415 | 415 | 500 |
1997/08/26 | 415 | 415 | 415 | 415 | 700 |
1997/08/25 | 410 | 410 | 410 | 410 | 1,400 |
1997/08/22 | 400 | 405 | 390 | 400 | 11,400 |
1997/08/21 | 390 | 390 | 390 | 390 | 5,600 |
1997/08/20 | 430 | 430 | 425 | 430 | 3,000 |
1997/08/19 | 455 | 455 | 440 | 445 | 3,100 |
1997/08/18 | 435 | 455 | 435 | 455 | 1,100 |
1997/08/15 | 435 | 435 | 435 | 435 | 200 |
1997/08/12 | 440 | 440 | 440 | 440 | 1,000 |
1997/08/08 | 450 | 450 | 450 | 450 | 600 |
1997/08/07 | 465 | 465 | 460 | 460 | 8,000 |
1997/08/06 | 465 | 470 | 465 | 465 | 4,400 |
1997/08/05 | 475 | 475 | 470 | 470 | 11,000 |
1997/08/04 | 480 | 480 | 475 | 475 | 6,200 |
1997/08/01 | 480 | 480 | 475 | 475 | 2,400 |
1997/07/31 | 485 | 485 | 480 | 480 | 1,000 |
1997/07/30 | 480 | 480 | 480 | 480 | 2,300 |
1997/07/29 | 495 | 495 | 490 | 490 | 1,700 |
1997/07/28 | 495 | 495 | 495 | 495 | 700 |
1997/07/25 | 495 | 495 | 495 | 495 | 3,700 |
1997/07/24 | 484 | 484 | 484 | 484 | 100 |
1997/07/23 | 495 | 500 | 495 | 500 | 1,500 |
1997/07/22 | 490 | 500 | 490 | 500 | 8,100 |
1997/07/18 | 490 | 490 | 485 | 490 | 2,300 |
1997/07/16 | 485 | 485 | 485 | 485 | 1,400 |
1997/07/15 | 480 | 480 | 480 | 480 | 1,500 |
1997/07/14 | 485 | 485 | 485 | 485 | 3,000 |
1997/07/11 | 490 | 490 | 485 | 490 | 2,800 |
1997/07/10 | 490 | 490 | 490 | 490 | 1,100 |
1997/07/09 | 490 | 490 | 485 | 490 | 4,000 |
1997/07/08 | 490 | 500 | 490 | 500 | 4,200 |
1997/07/04 | 490 | 490 | 490 | 490 | 900 |
1997/07/03 | 490 | 490 | 490 | 490 | 1,000 |
1997/07/02 | 490 | 490 | 490 | 490 | 3,400 |
1997/07/01 | 490 | 490 | 490 | 490 | 1,100 |
1997/06/30 | 485 | 485 | 485 | 485 | 100 |
1997/06/27 | 500 | 500 | 485 | 485 | 1,300 |
1997/06/26 | 500 | 500 | 500 | 500 | 5,000 |
1997/06/25 | 500 | 500 | 500 | 500 | 5,700 |
1997/06/24 | 500 | 500 | 495 | 495 | 400 |
1997/06/23 | 505 | 510 | 500 | 510 | 7,800 |
1997/06/20 | 500 | 500 | 500 | 500 | 100 |
1997/06/19 | 510 | 520 | 490 | 490 | 4,200 |
1997/06/18 | 511 | 520 | 511 | 520 | 1,200 |
1997/06/17 | 510 | 510 | 510 | 510 | 100 |
1997/06/16 | 510 | 520 | 510 | 520 | 300 |
1997/06/13 | 510 | 510 | 505 | 510 | 400 |
1997/06/12 | 510 | 510 | 510 | 510 | 1,100 |
1997/06/11 | 510 | 510 | 510 | 510 | 2,000 |
1997/06/10 | 520 | 520 | 520 | 520 | 1,600 |
1997/06/06 | 520 | 520 | 520 | 520 | 400 |
1997/06/05 | 520 | 525 | 520 | 525 | 3,700 |
1997/06/04 | 525 | 525 | 525 | 525 | 1,900 |
1997/06/03 | 549 | 549 | 525 | 525 | 1,000 |
1997/06/02 | 525 | 525 | 525 | 525 | 1,100 |
1997/05/30 | 550 | 550 | 525 | 525 | 700 |
1997/05/29 | 525 | 525 | 525 | 525 | 2,000 |
1997/05/27 | 550 | 550 | 525 | 530 | 1,600 |
1997/05/26 | 545 | 545 | 530 | 530 | 3,000 |
1997/05/23 | 540 | 540 | 535 | 535 | 3,900 |
1997/05/22 | 530 | 535 | 530 | 535 | 6,100 |
1997/05/21 | 530 | 530 | 530 | 530 | 3,000 |
1997/05/20 | 540 | 540 | 530 | 530 | 5,300 |
1997/05/19 | 540 | 540 | 540 | 540 | 5,000 |
1997/05/16 | 540 | 545 | 530 | 540 | 3,700 |
1997/05/15 | 525 | 530 | 525 | 530 | 2,700 |
1997/05/14 | 520 | 525 | 520 | 525 | 2,100 |
1997/05/13 | 510 | 510 | 510 | 510 | 700 |
1997/05/12 | 500 | 500 | 500 | 500 | 900 |
1997/05/09 | 475 | 475 | 475 | 475 | 200 |
1997/05/07 | 470 | 470 | 466 | 470 | 900 |
1997/05/02 | 445 | 450 | 445 | 450 | 1,900 |
1997/05/01 | 455 | 455 | 440 | 440 | 1,500 |
1997/04/28 | 430 | 430 | 430 | 430 | 100 |
1997/04/25 | 435 | 435 | 435 | 435 | 600 |
1997/04/24 | 420 | 420 | 420 | 420 | 100 |
1997/04/23 | 410 | 415 | 410 | 415 | 1,100 |
1997/04/22 | 406 | 415 | 406 | 415 | 1,100 |
1997/04/21 | 401 | 406 | 401 | 406 | 300 |
1997/04/18 | 400 | 401 | 400 | 401 | 1,300 |
1997/04/17 | 390 | 400 | 390 | 400 | 1,000 |
1997/04/15 | 384 | 386 | 384 | 385 | 1,100 |
1997/04/14 | 390 | 390 | 385 | 385 | 400 |
1997/04/11 | 405 | 405 | 401 | 401 | 700 |
1997/04/09 | 425 | 430 | 425 | 430 | 1,500 |
1997/04/08 | 430 | 430 | 430 | 430 | 200 |
1997/04/07 | 450 | 450 | 430 | 430 | 900 |
1997/04/04 | 450 | 450 | 450 | 450 | 500 |
1997/04/03 | 471 | 471 | 471 | 471 | 200 |
1997/04/02 | 476 | 476 | 476 | 476 | 300 |
1997/04/01 | 480 | 480 | 476 | 476 | 7,200 |
1997/03/31 | 476 | 476 | 476 | 476 | 500 |
1997/03/26 | 470 | 476 | 470 | 476 | 1,700 |
1997/03/25 | 465 | 465 | 465 | 465 | 2,100 |
1997/03/24 | 460 | 465 | 460 | 465 | 500 |
1997/03/21 | 455 | 456 | 455 | 455 | 1,500 |
1997/03/19 | 450 | 450 | 450 | 450 | 100 |
1997/03/18 | 454 | 455 | 454 | 455 | 300 |
1997/03/14 | 450 | 450 | 450 | 450 | 2,000 |
1997/03/13 | 485 | 485 | 450 | 450 | 1,100 |
1997/03/11 | 490 | 490 | 490 | 490 | 200 |
1997/03/10 | 495 | 495 | 495 | 495 | 100 |
1997/03/07 | 499 | 499 | 499 | 499 | 100 |
1997/03/06 | 500 | 500 | 500 | 500 | 100 |
1997/03/05 | 500 | 500 | 500 | 500 | 500 |
1997/03/04 | 500 | 500 | 500 | 500 | 500 |
1997/02/28 | 490 | 490 | 490 | 490 | 1,500 |
1997/02/27 | 490 | 490 | 490 | 490 | 1,400 |
1997/02/26 | 490 | 490 | 490 | 490 | 1,500 |
1997/02/25 | 485 | 485 | 485 | 485 | 600 |
1997/02/24 | 485 | 485 | 485 | 485 | 4,900 |
1997/02/21 | 480 | 480 | 480 | 480 | 2,200 |
1997/02/20 | 478 | 483 | 475 | 475 | 1,400 |
1997/02/19 | 478 | 488 | 478 | 478 | 1,700 |
1997/02/18 | 478 | 478 | 478 | 478 | 200 |
1997/02/17 | 468 | 468 | 468 | 468 | 300 |
1997/02/14 | 485 | 485 | 485 | 485 | 1,100 |
1997/02/12 | 491 | 491 | 485 | 485 | 2,200 |
1997/02/10 | 490 | 490 | 490 | 490 | 200 |
1997/02/06 | 510 | 510 | 500 | 500 | 600 |
1997/02/04 | 504 | 504 | 500 | 500 | 1,900 |
1997/02/03 | 500 | 500 | 499 | 499 | 200 |
1997/01/31 | 499 | 499 | 499 | 499 | 300 |
1997/01/30 | 485 | 499 | 485 | 499 | 3,800 |
1997/01/24 | 474 | 475 | 469 | 475 | 2,400 |
1997/01/23 | 469 | 470 | 469 | 469 | 7,700 |
1997/01/22 | 440 | 469 | 440 | 469 | 900 |
1997/01/21 | 440 | 440 | 439 | 439 | 2,600 |
1997/01/20 | 460 | 460 | 439 | 439 | 6,500 |
1997/01/17 | 455 | 460 | 450 | 450 | 22,800 |
1997/01/16 | 450 | 460 | 450 | 451 | 1,800 |
1997/01/14 | 460 | 460 | 451 | 455 | 3,800 |
1997/01/13 | 481 | 481 | 470 | 470 | 1,000 |
1997/01/10 | 491 | 491 | 481 | 481 | 1,300 |
1997/01/09 | 500 | 500 | 500 | 500 | 1,000 |
1997/01/08 | 505 | 505 | 505 | 505 | 100 |
1997/01/07 | 515 | 515 | 505 | 505 | 1,400 |
1997/01/06 | 530 | 530 | 530 | 530 | 100 |