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
1999/12/30 280 280 280 280 100
1999/12/22 289 299 289 299 9,400
1999/12/21 289 289 289 289 1,000
1999/12/20 299 299 299 299 200
1999/12/17 300 300 300 300 100
1999/12/16 270 270 270 270 300
1999/12/15 300 300 300 300 100
1999/12/13 300 300 270 270 5,400
1999/12/10 300 300 300 300 2,600
1999/12/09 283 300 283 300 600
1999/12/08 275 275 270 270 2,100
1999/12/06 270 275 270 275 200
1999/12/03 325 330 325 330 12,500
1999/12/02 330 330 330 330 200
1999/11/30 278 278 278 278 200
1999/11/29 279 279 279 279 1,000
1999/11/24 279 279 279 279 100
1999/11/22 329 329 271 271 8,400
1999/11/19 299 330 270 330 9,000
1999/11/18 299 299 299 299 300
1999/11/17 300 300 298 299 2,100
1999/11/15 300 300 300 300 200
1999/11/12 300 300 300 300 1,100
1999/11/11 285 285 285 285 300
1999/11/10 275 275 275 275 1,100
1999/11/09 270 270 270 270 1,300
1999/11/05 340 340 340 340 2,900
1999/11/02 348 348 348 348 100
1999/11/01 349 349 349 349 100
1999/10/28 301 350 301 350 800
1999/10/27 300 300 290 300 2,800
1999/10/26 300 300 300 300 400
1999/10/25 315 315 300 300 7,200
1999/10/22 355 359 315 315 7,700
1999/10/20 348 360 344 360 1,600
1999/10/19 330 348 330 348 1,300
1999/10/18 300 300 300 300 1,000
1999/10/14 320 325 300 300 3,200
1999/10/13 320 321 320 321 1,100
1999/10/12 320 320 320 320 1,300
1999/10/08 330 340 330 340 900
1999/10/06 302 330 302 330 2,800
1999/10/05 330 335 315 315 5,300
1999/10/04 330 330 330 330 100
1999/10/01 330 330 330 330 100
1999/09/30 320 320 310 310 1,800
1999/09/28 349 349 301 301 1,100
1999/09/27 349 349 349 349 200
1999/09/24 350 350 350 350 1,000
1999/09/22 340 350 340 349 337,700
1999/09/21 315 315 315 315 100
1999/09/20 350 350 350 350 200
1999/09/17 330 345 330 345 800
1999/09/16 350 350 311 320 2,300
1999/09/14 300 340 300 330 1,500
1999/09/13 340 340 330 330 2,000
1999/09/10 360 360 360 360 600
1999/09/08 339 340 339 340 200
1999/09/06 354 354 354 354 100
1999/09/03 365 365 365 365 2,700
1999/09/02 364 364 364 364 100
1999/09/01 365 365 365 365 100
1999/08/24 369 369 369 369 100
1999/08/20 369 379 369 379 7,500
1999/08/18 380 380 345 379 1,800
1999/08/17 360 370 360 370 4,900
1999/08/16 360 360 360 360 1,000
1999/08/13 359 360 348 360 900
1999/08/11 360 360 360 360 700
1999/08/10 360 361 360 360 1,700
1999/08/06 360 360 360 360 500
1999/08/05 369 369 368 368 2,800
1999/08/04 359 359 359 359 100
1999/08/03 360 360 360 360 100
1999/07/30 345 345 330 330 6,600
1999/07/29 345 345 341 345 7,800
1999/07/22 389 389 389 389 7,300
1999/07/21 389 389 389 389 200
1999/07/16 345 375 345 375 4,300
1999/07/15 370 370 360 360 600
1999/07/12 370 370 370 370 700
1999/07/08 356 360 356 360 1,500
1999/07/07 390 393 351 351 5,300
1999/07/06 379 385 379 385 600
1999/07/05 360 394 356 394 3,400
1999/07/02 370 370 356 356 2,300
1999/07/01 399 399 345 345 2,300
1999/06/30 389 389 389 389 2,400
1999/06/29 379 379 371 379 2,400
1999/06/28 361 371 361 371 2,600
1999/06/25 361 361 361 361 600
1999/06/24 351 351 351 351 100
1999/06/23 360 360 360 360 100
1999/06/22 360 370 360 370 7,800
1999/06/21 350 360 350 360 3,300
1999/06/18 360 360 360 360 200
1999/06/11 365 365 365 365 100
1999/06/10 365 365 365 365 700
1999/06/09 360 365 360 365 2,300
1999/06/08 340 350 340 350 200
1999/06/07 340 340 340 340 1,000
1999/06/04 340 340 340 340 100
1999/06/03 340 340 340 340 100
1999/06/02 365 365 365 365 200
1999/06/01 365 365 350 360 5,000
1999/05/31 360 360 360 360 100
1999/05/28 345 365 345 360 1,500
1999/05/27 345 345 345 345 3,000
1999/05/26 345 345 345 345 1,300
1999/05/21 360 370 345 345 8,900
1999/05/20 350 360 350 360 1,100
1999/05/18 363 363 363 363 300
1999/05/13 358 358 355 358 2,500
1999/05/12 355 355 355 355 500
1999/05/11 349 349 349 349 200
1999/05/10 394 394 394 394 700
1999/05/07 395 395 394 394 300
1999/05/06 394 394 394 394 100
1999/04/30 360 370 360 370 5,300
1999/04/28 340 350 340 350 2,300
1999/04/27 351 351 351 351 300
1999/04/23 370 380 350 350 12,600
1999/04/22 350 360 350 360 300
1999/04/21 345 345 340 340 1,500
1999/04/20 430 430 430 430 200
1999/04/19 390 430 390 430 600
1999/04/16 390 390 390 390 100
1999/04/14 401 401 401 401 1,500
1999/04/13 401 401 401 401 100
1999/04/09 341 341 341 341 100
1999/04/08 333 333 333 333 300
1999/04/07 379 379 332 332 500
1999/04/06 320 320 320 320 100
1999/04/05 355 355 355 355 2,800
1999/04/02 370 370 355 355 300
1999/04/01 379 379 379 379 100
1999/03/31 380 380 380 380 100
1999/03/24 379 380 379 380 6,300
1999/03/23 369 379 369 379 1,800
1999/03/19 369 369 369 369 500
1999/03/18 369 369 369 369 300
1999/03/17 330 340 330 340 1,800
1999/03/10 350 350 350 350 700
1999/03/09 320 320 320 320 100
1999/03/05 379 379 379 379 2,800
1999/03/04 379 379 379 379 100
1999/03/02 380 380 380 380 100
1999/02/24 380 380 380 380 4,100
1999/02/23 360 370 360 370 4,300
1999/02/22 350 350 350 350 400
1999/02/19 350 350 350 350 100
1999/02/18 345 345 345 345 3,400
1999/02/17 300 300 300 300 2,000
1999/02/16 326 326 326 326 1,000
1999/02/10 385 385 385 385 700
1999/02/05 385 385 385 385 2,900
1999/02/02 385 385 385 385 100
1999/02/01 390 390 305 305 200
1999/01/27 380 380 380 380 1,400
1999/01/26 360 380 360 380 5,600
1999/01/25 330 350 330 350 1,700
1999/01/22 330 330 330 330 100
1999/01/21 285 285 285 285 100
1999/01/20 275 350 275 350 1,700
1999/01/19 349 349 349 349 300
1999/01/11 310 350 310 350 1,400
1999/01/08 380 390 380 390 400
1999/01/07 390 390 390 390 100
1999/01/06 390 390 390 390 600
1999/01/05 390 390 390 390 2,500

このページの先頭へ