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 |
---|---|---|---|---|---|
1998/12/24 | 380 | 400 | 380 | 390 | 9,100 |
1998/12/22 | 325 | 330 | 325 | 330 | 600 |
1998/12/21 | 319 | 319 | 319 | 319 | 800 |
1998/12/18 | 399 | 399 | 399 | 399 | 300 |
1998/12/16 | 400 | 400 | 400 | 400 | 700 |
1998/12/15 | 390 | 400 | 390 | 400 | 2,800 |
1998/12/14 | 380 | 390 | 380 | 390 | 1,500 |
1998/12/10 | 370 | 370 | 370 | 370 | 1,300 |
1998/12/09 | 370 | 370 | 370 | 370 | 1,200 |
1998/12/08 | 360 | 360 | 360 | 360 | 400 |
1998/12/07 | 350 | 360 | 350 | 360 | 4,800 |
1998/12/04 | 350 | 350 | 350 | 350 | 600 |
1998/12/03 | 300 | 300 | 300 | 300 | 500 |
1998/12/02 | 370 | 370 | 370 | 370 | 400 |
1998/11/27 | 345 | 345 | 345 | 345 | 2,600 |
1998/11/25 | 340 | 340 | 340 | 340 | 200 |
1998/11/24 | 340 | 340 | 340 | 340 | 700 |
1998/11/20 | 330 | 340 | 330 | 340 | 5,000 |
1998/11/18 | 330 | 330 | 330 | 330 | 400 |
1998/11/17 | 280 | 280 | 280 | 280 | 100 |
1998/11/16 | 280 | 280 | 280 | 280 | 300 |
1998/11/13 | 330 | 330 | 330 | 330 | 600 |
1998/11/10 | 330 | 330 | 330 | 330 | 200 |
1998/11/05 | 330 | 330 | 330 | 330 | 3,400 |
1998/11/04 | 330 | 330 | 330 | 330 | 200 |
1998/10/30 | 330 | 330 | 330 | 330 | 100 |
1998/10/22 | 320 | 320 | 320 | 320 | 11,500 |
1998/10/21 | 265 | 265 | 265 | 265 | 200 |
1998/10/20 | 310 | 310 | 310 | 310 | 300 |
1998/10/16 | 305 | 305 | 305 | 305 | 100 |
1998/10/13 | 330 | 330 | 310 | 310 | 2,000 |
1998/10/09 | 330 | 330 | 330 | 330 | 1,000 |
1998/10/08 | 280 | 290 | 280 | 290 | 1,500 |
1998/10/07 | 280 | 280 | 280 | 280 | 200 |
1998/10/06 | 350 | 350 | 350 | 350 | 2,400 |
1998/10/05 | 350 | 350 | 350 | 350 | 2,600 |
1998/10/02 | 350 | 350 | 350 | 350 | 300 |
1998/09/30 | 355 | 355 | 355 | 355 | 1,500 |
1998/09/29 | 355 | 355 | 355 | 355 | 1,600 |
1998/09/28 | 350 | 350 | 350 | 350 | 3,300 |
1998/09/25 | 350 | 350 | 350 | 350 | 1,400 |
1998/09/24 | 340 | 345 | 340 | 345 | 200 |
1998/09/22 | 330 | 340 | 330 | 340 | 3,500 |
1998/09/21 | 330 | 330 | 330 | 330 | 100 |
1998/09/18 | 340 | 340 | 340 | 340 | 200 |
1998/09/11 | 260 | 260 | 260 | 260 | 400 |
1998/09/10 | 238 | 260 | 238 | 260 | 6,300 |
1998/09/09 | 301 | 301 | 200 | 238 | 7,900 |
1998/09/08 | 280 | 280 | 280 | 280 | 300 |
1998/09/04 | 360 | 360 | 360 | 360 | 3,200 |
1998/09/02 | 360 | 360 | 360 | 360 | 200 |
1998/09/01 | 360 | 360 | 360 | 360 | 200 |
1998/08/31 | 280 | 280 | 280 | 280 | 1,400 |
1998/08/27 | 280 | 280 | 280 | 280 | 300 |
1998/08/26 | 320 | 320 | 320 | 320 | 100 |
1998/08/24 | 380 | 380 | 380 | 380 | 600 |
1998/08/21 | 380 | 380 | 380 | 380 | 8,400 |
1998/08/18 | 380 | 380 | 380 | 380 | 300 |
1998/08/11 | 380 | 380 | 380 | 380 | 100 |
1998/08/10 | 380 | 380 | 380 | 380 | 700 |
1998/08/05 | 380 | 380 | 380 | 380 | 3,000 |
1998/08/04 | 360 | 360 | 360 | 360 | 200 |
1998/07/31 | 380 | 380 | 380 | 380 | 100 |
1998/07/23 | 400 | 400 | 400 | 400 | 5,800 |
1998/07/22 | 400 | 400 | 400 | 400 | 6,400 |
1998/07/21 | 400 | 400 | 400 | 400 | 200 |
1998/07/17 | 390 | 390 | 390 | 390 | 200 |
1998/07/14 | 330 | 330 | 330 | 330 | 100 |
1998/07/10 | 400 | 400 | 400 | 400 | 1,200 |
1998/07/06 | 400 | 400 | 400 | 400 | 6,500 |
1998/07/03 | 395 | 400 | 395 | 395 | 5,400 |
1998/07/02 | 395 | 395 | 395 | 395 | 300 |
1998/07/01 | 350 | 350 | 350 | 350 | 2,200 |
1998/06/30 | 345 | 350 | 345 | 350 | 1,500 |
1998/06/29 | 340 | 340 | 340 | 340 | 1,000 |
1998/06/23 | 350 | 350 | 350 | 350 | 1,000 |
1998/06/22 | 350 | 350 | 350 | 350 | 9,600 |
1998/06/19 | 350 | 350 | 350 | 350 | 1,300 |
1998/06/18 | 335 | 335 | 335 | 335 | 300 |
1998/06/16 | 305 | 305 | 305 | 305 | 300 |
1998/06/15 | 340 | 340 | 340 | 340 | 1,000 |
1998/06/12 | 350 | 350 | 340 | 340 | 200 |
1998/06/11 | 330 | 340 | 330 | 340 | 1,200 |
1998/06/10 | 320 | 320 | 320 | 320 | 200 |
1998/06/09 | 320 | 320 | 320 | 320 | 1,100 |
1998/06/08 | 315 | 315 | 315 | 315 | 1,000 |
1998/06/05 | 305 | 310 | 305 | 310 | 2,800 |
1998/06/04 | 300 | 300 | 300 | 300 | 300 |
1998/06/03 | 300 | 300 | 300 | 300 | 100 |
1998/06/02 | 340 | 340 | 340 | 340 | 200 |
1998/06/01 | 340 | 340 | 340 | 340 | 100 |
1998/05/29 | 335 | 340 | 335 | 340 | 1,100 |
1998/05/28 | 330 | 330 | 330 | 330 | 1,000 |
1998/05/27 | 325 | 330 | 325 | 330 | 3,600 |
1998/05/26 | 320 | 325 | 320 | 325 | 1,400 |
1998/05/25 | 310 | 310 | 310 | 310 | 900 |
1998/05/22 | 305 | 305 | 305 | 305 | 200 |
1998/05/21 | 305 | 305 | 305 | 305 | 400 |
1998/05/20 | 310 | 310 | 305 | 305 | 5,400 |
1998/05/19 | 310 | 310 | 305 | 305 | 700 |
1998/05/18 | 310 | 310 | 310 | 310 | 100 |
1998/05/15 | 305 | 305 | 305 | 305 | 300 |
1998/05/14 | 320 | 320 | 300 | 300 | 3,100 |
1998/05/13 | 311 | 315 | 311 | 315 | 2,100 |
1998/05/12 | 305 | 305 | 305 | 305 | 1,200 |
1998/05/11 | 310 | 312 | 300 | 300 | 1,500 |
1998/05/06 | 385 | 385 | 385 | 385 | 300 |
1998/04/30 | 375 | 380 | 375 | 380 | 500 |
1998/04/28 | 375 | 375 | 375 | 375 | 2,600 |
1998/04/27 | 370 | 370 | 370 | 370 | 1,000 |
1998/04/24 | 365 | 370 | 365 | 370 | 500 |
1998/04/23 | 355 | 355 | 355 | 355 | 300 |
1998/04/22 | 350 | 355 | 350 | 355 | 5,300 |
1998/04/21 | 355 | 355 | 355 | 355 | 100 |
1998/04/20 | 355 | 355 | 355 | 355 | 100 |
1998/04/17 | 350 | 350 | 350 | 350 | 400 |
1998/04/16 | 340 | 340 | 330 | 330 | 6,800 |
1998/04/10 | 342 | 342 | 342 | 342 | 400 |
1998/04/09 | 340 | 340 | 340 | 340 | 400 |
1998/04/08 | 340 | 340 | 340 | 340 | 200 |
1998/04/07 | 340 | 340 | 340 | 340 | 300 |
1998/04/02 | 405 | 405 | 405 | 405 | 300 |
1998/04/01 | 405 | 410 | 405 | 410 | 2,200 |
1998/03/31 | 400 | 405 | 400 | 405 | 700 |
1998/03/27 | 390 | 395 | 390 | 395 | 700 |
1998/03/25 | 390 | 395 | 390 | 395 | 3,300 |
1998/03/23 | 390 | 390 | 390 | 390 | 3,000 |
1998/03/20 | 385 | 390 | 385 | 390 | 6,300 |
1998/03/19 | 385 | 385 | 385 | 385 | 200 |
1998/03/18 | 375 | 385 | 375 | 385 | 500 |
1998/03/16 | 375 | 375 | 375 | 375 | 100 |
1998/03/13 | 370 | 370 | 370 | 370 | 100 |
1998/03/12 | 370 | 370 | 370 | 370 | 200 |
1998/03/11 | 340 | 340 | 340 | 340 | 200 |
1998/03/10 | 339 | 339 | 339 | 339 | 200 |
1998/03/06 | 369 | 369 | 369 | 369 | 100 |
1998/03/04 | 399 | 399 | 399 | 399 | 100 |
1998/03/03 | 400 | 400 | 400 | 400 | 200 |
1998/03/02 | 400 | 400 | 400 | 400 | 900 |
1998/02/27 | 390 | 400 | 390 | 400 | 5,000 |
1998/02/26 | 385 | 390 | 385 | 390 | 600 |
1998/02/25 | 375 | 380 | 375 | 380 | 300 |
1998/02/24 | 375 | 375 | 370 | 375 | 1,000 |
1998/02/23 | 365 | 370 | 365 | 370 | 600 |
1998/02/20 | 360 | 365 | 360 | 365 | 5,400 |
1998/02/19 | 360 | 360 | 360 | 360 | 100 |
1998/02/18 | 351 | 360 | 351 | 360 | 1,800 |
1998/02/13 | 351 | 351 | 351 | 351 | 700 |
1998/02/12 | 350 | 350 | 350 | 350 | 100 |
1998/02/10 | 350 | 350 | 350 | 350 | 300 |
1998/02/06 | 350 | 350 | 350 | 350 | 500 |
1998/02/05 | 350 | 350 | 350 | 350 | 200 |
1998/02/04 | 350 | 350 | 350 | 350 | 300 |
1998/02/03 | 352 | 352 | 351 | 352 | 1,100 |
1998/01/30 | 390 | 390 | 390 | 390 | 400 |
1998/01/28 | 390 | 390 | 390 | 390 | 300 |
1998/01/27 | 400 | 400 | 400 | 400 | 1,100 |
1998/01/26 | 400 | 400 | 400 | 400 | 11,700 |
1998/01/23 | 400 | 400 | 400 | 400 | 200 |
1998/01/19 | 320 | 320 | 320 | 320 | 4,000 |
1998/01/16 | 320 | 320 | 320 | 320 | 100 |
1998/01/13 | 320 | 320 | 320 | 320 | 100 |
1998/01/09 | 330 | 330 | 330 | 330 | 100 |
1998/01/06 | 410 | 410 | 390 | 390 | 600 |