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 |
---|---|---|---|---|---|
2001/12/26 | 251 | 251 | 251 | 251 | 100 |
2001/12/21 | 271 | 272 | 271 | 271 | 9,100 |
2001/12/20 | 273 | 275 | 271 | 275 | 800 |
2001/12/19 | 270 | 275 | 270 | 275 | 2,100 |
2001/12/18 | 269 | 269 | 269 | 269 | 100 |
2001/12/13 | 278 | 278 | 278 | 278 | 300 |
2001/12/11 | 268 | 268 | 268 | 268 | 1,600 |
2001/12/10 | 290 | 290 | 290 | 290 | 900 |
2001/12/07 | 260 | 290 | 260 | 290 | 4,200 |
2001/12/05 | 260 | 260 | 260 | 260 | 7,200 |
2001/11/22 | 267 | 268 | 267 | 268 | 9,800 |
2001/11/20 | 269 | 269 | 269 | 269 | 1,000 |
2001/11/12 | 250 | 270 | 250 | 270 | 600 |
2001/11/09 | 270 | 270 | 270 | 270 | 700 |
2001/11/08 | 270 | 270 | 270 | 270 | 2,600 |
2001/11/05 | 289 | 289 | 289 | 289 | 1,600 |
2001/10/30 | 295 | 295 | 295 | 295 | 100 |
2001/10/24 | 255 | 255 | 255 | 255 | 100 |
2001/10/22 | 288 | 288 | 287 | 288 | 8,800 |
2001/10/19 | 290 | 290 | 290 | 290 | 5,600 |
2001/10/18 | 290 | 290 | 266 | 266 | 1,400 |
2001/10/17 | 281 | 282 | 281 | 282 | 300 |
2001/10/16 | 290 | 290 | 290 | 290 | 100 |
2001/10/12 | 292 | 294 | 292 | 294 | 3,200 |
2001/10/11 | 292 | 292 | 292 | 292 | 1,100 |
2001/10/09 | 262 | 262 | 262 | 262 | 300 |
2001/10/05 | 252 | 252 | 252 | 252 | 3,000 |
2001/10/04 | 254 | 254 | 250 | 250 | 1,400 |
2001/10/02 | 294 | 294 | 294 | 294 | 100 |
2001/10/01 | 250 | 250 | 250 | 250 | 1,300 |
2001/09/27 | 245 | 245 | 245 | 245 | 200 |
2001/09/26 | 252 | 252 | 252 | 252 | 100 |
2001/09/25 | 291 | 291 | 291 | 291 | 100 |
2001/09/21 | 293 | 294 | 289 | 292 | 12,100 |
2001/09/19 | 286 | 295 | 286 | 295 | 300 |
2001/09/18 | 287 | 287 | 287 | 287 | 100 |
2001/09/14 | 282 | 282 | 282 | 282 | 1,100 |
2001/09/13 | 282 | 282 | 282 | 282 | 600 |
2001/09/10 | 288 | 288 | 288 | 288 | 600 |
2001/09/07 | 276 | 288 | 270 | 288 | 4,400 |
2001/09/06 | 291 | 291 | 291 | 291 | 600 |
2001/09/05 | 291 | 291 | 291 | 291 | 1,100 |
2001/08/28 | 281 | 281 | 281 | 281 | 2,300 |
2001/08/27 | 286 | 290 | 286 | 286 | 900 |
2001/08/22 | 299 | 299 | 299 | 299 | 8,500 |
2001/08/20 | 290 | 300 | 290 | 300 | 1,400 |
2001/08/17 | 290 | 300 | 290 | 290 | 1,700 |
2001/08/16 | 300 | 300 | 290 | 290 | 1,000 |
2001/08/15 | 290 | 290 | 290 | 290 | 1,000 |
2001/08/13 | 260 | 260 | 260 | 260 | 1,000 |
2001/08/10 | 290 | 290 | 289 | 290 | 1,500 |
2001/08/09 | 290 | 290 | 290 | 290 | 100 |
2001/08/08 | 290 | 290 | 290 | 290 | 300 |
2001/08/07 | 300 | 300 | 300 | 300 | 700 |
2001/08/06 | 290 | 300 | 290 | 300 | 1,000 |
2001/08/03 | 290 | 290 | 290 | 290 | 1,600 |
2001/07/19 | 298 | 298 | 295 | 295 | 9,300 |
2001/07/18 | 298 | 298 | 298 | 298 | 100 |
2001/07/17 | 270 | 300 | 270 | 300 | 3,400 |
2001/07/10 | 305 | 310 | 305 | 310 | 600 |
2001/07/05 | 318 | 319 | 318 | 319 | 5,900 |
2001/07/02 | 320 | 320 | 320 | 320 | 300 |
2001/06/22 | 324 | 324 | 324 | 324 | 8,000 |
2001/06/21 | 320 | 325 | 320 | 325 | 3,100 |
2001/06/20 | 320 | 330 | 300 | 330 | 7,500 |
2001/06/19 | 320 | 320 | 320 | 320 | 300 |
2001/06/18 | 320 | 320 | 320 | 320 | 600 |
2001/06/15 | 282 | 282 | 282 | 282 | 300 |
2001/06/13 | 299 | 299 | 299 | 299 | 800 |
2001/06/12 | 270 | 275 | 270 | 275 | 900 |
2001/06/08 | 330 | 330 | 330 | 330 | 600 |
2001/06/06 | 320 | 320 | 320 | 320 | 1,400 |
2001/06/04 | 289 | 289 | 289 | 289 | 100 |
2001/05/29 | 297 | 297 | 297 | 297 | 1,300 |
2001/05/28 | 297 | 297 | 297 | 297 | 100 |
2001/05/23 | 330 | 330 | 330 | 330 | 2,300 |
2001/05/22 | 339 | 339 | 339 | 339 | 7,600 |
2001/05/18 | 330 | 350 | 330 | 350 | 1,600 |
2001/05/17 | 330 | 330 | 330 | 330 | 100 |
2001/05/16 | 330 | 330 | 330 | 330 | 1,000 |
2001/05/15 | 320 | 355 | 320 | 355 | 1,500 |
2001/05/10 | 314 | 314 | 314 | 314 | 500 |
2001/05/09 | 314 | 314 | 314 | 314 | 100 |
2001/05/07 | 314 | 314 | 314 | 314 | 1,800 |
2001/04/27 | 295 | 295 | 295 | 295 | 300 |
2001/04/26 | 301 | 301 | 300 | 300 | 1,500 |
2001/04/24 | 325 | 325 | 325 | 325 | 100 |
2001/04/23 | 281 | 281 | 281 | 281 | 100 |
2001/04/20 | 324 | 330 | 324 | 330 | 10,700 |
2001/04/18 | 320 | 330 | 319 | 330 | 2,700 |
2001/04/10 | 311 | 320 | 311 | 320 | 1,500 |
2001/04/06 | 311 | 311 | 311 | 311 | 1,800 |
2001/04/05 | 301 | 301 | 301 | 301 | 1,300 |
2001/04/04 | 291 | 291 | 291 | 291 | 100 |
2001/04/03 | 325 | 325 | 325 | 325 | 200 |
2001/03/30 | 285 | 285 | 285 | 285 | 300 |
2001/03/28 | 285 | 285 | 285 | 285 | 100 |
2001/03/23 | 273 | 273 | 273 | 273 | 200 |
2001/03/22 | 325 | 325 | 325 | 325 | 7,900 |
2001/03/21 | 329 | 329 | 325 | 325 | 400 |
2001/03/19 | 300 | 330 | 300 | 330 | 2,700 |
2001/03/16 | 298 | 300 | 298 | 300 | 3,700 |
2001/03/13 | 300 | 300 | 275 | 295 | 300 |
2001/03/12 | 275 | 300 | 265 | 300 | 1,400 |
2001/03/09 | 300 | 300 | 300 | 300 | 700 |
2001/03/07 | 300 | 300 | 300 | 300 | 1,000 |
2001/03/05 | 295 | 299 | 295 | 299 | 600 |
2001/02/27 | 300 | 300 | 300 | 300 | 1,100 |
2001/02/23 | 294 | 294 | 294 | 294 | 300 |
2001/02/22 | 335 | 335 | 330 | 335 | 7,900 |
2001/02/21 | 335 | 335 | 335 | 335 | 500 |
2001/02/20 | 335 | 335 | 335 | 335 | 600 |
2001/02/19 | 330 | 330 | 330 | 330 | 100 |
2001/02/13 | 285 | 285 | 285 | 285 | 100 |
2001/02/09 | 295 | 295 | 295 | 295 | 2,800 |
2001/02/08 | 295 | 295 | 295 | 295 | 200 |
2001/02/07 | 300 | 300 | 300 | 300 | 1,400 |
2001/02/02 | 280 | 280 | 280 | 280 | 100 |
2001/01/26 | 276 | 276 | 276 | 276 | 100 |
2001/01/23 | 330 | 330 | 330 | 330 | 8,000 |
2001/01/22 | 325 | 330 | 325 | 330 | 200 |
2001/01/19 | 320 | 335 | 320 | 335 | 1,400 |
2001/01/18 | 335 | 335 | 320 | 320 | 1,500 |
2001/01/17 | 310 | 330 | 310 | 330 | 2,300 |
2001/01/16 | 312 | 312 | 312 | 312 | 200 |
2001/01/15 | 292 | 303 | 292 | 303 | 1,100 |
2001/01/12 | 293 | 293 | 293 | 293 | 2,300 |
2001/01/05 | 253 | 253 | 253 | 253 | 100 |
2001/01/04 | 253 | 253 | 253 | 253 | 600 |