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 |
---|---|---|---|---|---|
2002/12/27 | 146 | 146 | 146 | 146 | 900 |
2002/12/26 | 156 | 156 | 156 | 156 | 100 |
2002/12/25 | 157 | 157 | 156 | 156 | 2,100 |
2002/12/24 | 155 | 156 | 155 | 156 | 11,700 |
2002/12/20 | 178 | 178 | 156 | 156 | 17,600 |
2002/12/19 | 159 | 180 | 159 | 180 | 6,100 |
2002/12/18 | 167 | 175 | 154 | 175 | 2,100 |
2002/12/17 | 157 | 167 | 157 | 167 | 3,400 |
2002/12/16 | 156 | 156 | 156 | 156 | 1,200 |
2002/12/12 | 171 | 171 | 171 | 171 | 400 |
2002/12/11 | 171 | 171 | 171 | 171 | 1,500 |
2002/12/10 | 171 | 180 | 171 | 180 | 2,000 |
2002/12/09 | 170 | 170 | 170 | 170 | 1,000 |
2002/12/06 | 173 | 173 | 173 | 173 | 500 |
2002/12/05 | 180 | 190 | 180 | 190 | 8,800 |
2002/12/04 | 180 | 190 | 180 | 190 | 12,100 |
2002/12/03 | 193 | 193 | 183 | 183 | 1,000 |
2002/12/02 | 193 | 193 | 193 | 193 | 1,000 |
2002/11/29 | 193 | 194 | 193 | 194 | 1,500 |
2002/11/28 | 160 | 194 | 160 | 194 | 2,000 |
2002/11/27 | 180 | 180 | 160 | 160 | 700 |
2002/11/26 | 154 | 165 | 154 | 165 | 300 |
2002/11/25 | 181 | 194 | 181 | 194 | 600 |
2002/11/22 | 198 | 199 | 174 | 174 | 15,700 |
2002/11/21 | 170 | 200 | 170 | 200 | 8,700 |
2002/11/20 | 185 | 185 | 160 | 180 | 1,600 |
2002/11/19 | 185 | 185 | 185 | 185 | 200 |
2002/11/18 | 178 | 180 | 178 | 180 | 1,100 |
2002/11/15 | 178 | 178 | 178 | 178 | 100 |
2002/11/13 | 188 | 188 | 178 | 178 | 200 |
2002/11/12 | 181 | 181 | 181 | 181 | 100 |
2002/11/11 | 169 | 185 | 169 | 185 | 400 |
2002/11/08 | 185 | 185 | 180 | 184 | 2,200 |
2002/11/06 | 180 | 189 | 180 | 189 | 2,100 |
2002/11/05 | 180 | 180 | 180 | 180 | 4,800 |
2002/11/01 | 185 | 185 | 185 | 185 | 100 |
2002/10/28 | 185 | 185 | 185 | 185 | 2,600 |
2002/10/23 | 183 | 185 | 183 | 185 | 1,400 |
2002/10/22 | 198 | 200 | 183 | 200 | 21,700 |
2002/10/21 | 198 | 198 | 198 | 198 | 1,000 |
2002/10/18 | 198 | 198 | 198 | 198 | 200 |
2002/10/11 | 200 | 215 | 200 | 215 | 1,000 |
2002/10/10 | 185 | 200 | 185 | 200 | 1,100 |
2002/10/04 | 180 | 199 | 180 | 199 | 5,900 |
2002/10/03 | 185 | 199 | 180 | 180 | 2,200 |
2002/10/02 | 200 | 200 | 180 | 180 | 1,000 |
2002/09/30 | 195 | 195 | 195 | 195 | 700 |
2002/09/27 | 193 | 200 | 193 | 200 | 1,900 |
2002/09/25 | 195 | 195 | 195 | 195 | 100 |
2002/09/24 | 195 | 195 | 195 | 195 | 700 |
2002/09/20 | 214 | 214 | 214 | 214 | 11,800 |
2002/09/19 | 199 | 214 | 199 | 214 | 3,300 |
2002/09/18 | 199 | 199 | 199 | 199 | 500 |
2002/09/17 | 200 | 210 | 190 | 190 | 6,900 |
2002/09/13 | 210 | 210 | 210 | 210 | 100 |
2002/09/12 | 200 | 200 | 200 | 200 | 1,300 |
2002/09/10 | 210 | 215 | 210 | 210 | 2,500 |
2002/09/09 | 210 | 210 | 210 | 210 | 300 |
2002/09/05 | 215 | 215 | 215 | 215 | 2,000 |
2002/09/04 | 215 | 215 | 203 | 203 | 2,000 |
2002/09/02 | 215 | 215 | 215 | 215 | 1,000 |
2002/08/29 | 215 | 215 | 208 | 208 | 2,000 |
2002/08/26 | 220 | 220 | 220 | 220 | 100 |
2002/08/22 | 217 | 222 | 217 | 222 | 11,200 |
2002/08/21 | 201 | 222 | 201 | 222 | 2,200 |
2002/08/20 | 219 | 222 | 202 | 222 | 1,500 |
2002/08/19 | 215 | 215 | 200 | 200 | 900 |
2002/08/16 | 205 | 205 | 201 | 201 | 600 |
2002/08/13 | 215 | 215 | 215 | 215 | 1,300 |
2002/08/12 | 215 | 215 | 215 | 215 | 300 |
2002/08/09 | 215 | 215 | 215 | 215 | 2,200 |
2002/08/08 | 220 | 220 | 220 | 220 | 7,000 |
2002/08/05 | 222 | 222 | 222 | 222 | 2,100 |
2002/07/31 | 222 | 222 | 222 | 222 | 1,000 |
2002/07/30 | 220 | 220 | 220 | 220 | 100 |
2002/07/29 | 215 | 231 | 215 | 226 | 1,600 |
2002/07/26 | 215 | 215 | 215 | 215 | 100 |
2002/07/22 | 238 | 238 | 238 | 238 | 10,400 |
2002/07/19 | 234 | 240 | 234 | 240 | 1,600 |
2002/07/18 | 239 | 239 | 214 | 234 | 2,500 |
2002/07/16 | 220 | 235 | 220 | 235 | 6,400 |
2002/07/11 | 220 | 220 | 220 | 220 | 1,300 |
2002/07/10 | 245 | 245 | 220 | 220 | 2,000 |
2002/07/05 | 244 | 245 | 244 | 245 | 6,700 |
2002/07/01 | 245 | 245 | 245 | 245 | 500 |
2002/06/24 | 248 | 248 | 248 | 248 | 700 |
2002/06/21 | 247 | 248 | 247 | 248 | 9,000 |
2002/06/20 | 248 | 248 | 248 | 248 | 100 |
2002/06/19 | 240 | 240 | 240 | 240 | 500 |
2002/06/18 | 199 | 240 | 199 | 240 | 1,100 |
2002/06/17 | 249 | 249 | 249 | 249 | 500 |
2002/06/10 | 224 | 250 | 224 | 250 | 900 |
2002/06/07 | 234 | 234 | 234 | 234 | 1,000 |
2002/06/05 | 236 | 236 | 234 | 234 | 3,000 |
2002/05/29 | 228 | 230 | 228 | 228 | 1,500 |
2002/05/27 | 250 | 250 | 250 | 250 | 900 |
2002/05/22 | 245 | 250 | 245 | 250 | 8,900 |
2002/05/21 | 250 | 250 | 250 | 250 | 100 |
2002/05/20 | 250 | 250 | 250 | 250 | 200 |
2002/05/17 | 247 | 247 | 247 | 247 | 700 |
2002/05/15 | 250 | 250 | 250 | 250 | 1,600 |
2002/05/14 | 246 | 246 | 245 | 245 | 200 |
2002/05/13 | 246 | 246 | 246 | 246 | 600 |
2002/05/08 | 244 | 250 | 244 | 250 | 2,500 |
2002/05/02 | 245 | 245 | 245 | 245 | 1,700 |
2002/04/30 | 245 | 245 | 245 | 245 | 100 |
2002/04/25 | 212 | 250 | 212 | 250 | 200 |
2002/04/24 | 243 | 246 | 240 | 240 | 1,300 |
2002/04/23 | 249 | 249 | 249 | 249 | 3,200 |
2002/04/22 | 234 | 249 | 234 | 249 | 10,100 |
2002/04/19 | 228 | 229 | 228 | 229 | 700 |
2002/04/18 | 218 | 229 | 218 | 229 | 2,900 |
2002/04/15 | 200 | 217 | 200 | 215 | 400 |
2002/04/12 | 210 | 210 | 210 | 210 | 100 |
2002/04/10 | 210 | 210 | 210 | 210 | 1,000 |
2002/04/09 | 210 | 210 | 210 | 210 | 900 |
2002/04/08 | 210 | 210 | 210 | 210 | 1,000 |
2002/04/05 | 207 | 207 | 207 | 207 | 4,600 |
2002/03/27 | 209 | 209 | 209 | 209 | 100 |
2002/03/26 | 209 | 209 | 209 | 209 | 300 |
2002/03/25 | 198 | 209 | 192 | 209 | 3,200 |
2002/03/22 | 203 | 209 | 190 | 209 | 15,000 |
2002/03/20 | 199 | 205 | 199 | 199 | 3,500 |
2002/03/19 | 205 | 205 | 197 | 197 | 1,100 |
2002/03/18 | 199 | 200 | 199 | 200 | 3,100 |
2002/03/15 | 200 | 200 | 199 | 199 | 2,600 |
2002/03/14 | 196 | 200 | 196 | 200 | 1,900 |
2002/03/13 | 210 | 210 | 200 | 204 | 4,700 |
2002/03/12 | 220 | 220 | 220 | 220 | 1,000 |
2002/03/08 | 230 | 230 | 230 | 230 | 1,200 |
2002/03/06 | 230 | 230 | 230 | 230 | 1,000 |
2002/03/05 | 230 | 230 | 230 | 230 | 1,900 |
2002/03/01 | 238 | 238 | 238 | 238 | 100 |
2002/02/28 | 239 | 239 | 237 | 237 | 2,800 |
2002/02/22 | 240 | 241 | 239 | 239 | 9,600 |
2002/02/21 | 229 | 242 | 229 | 242 | 200 |
2002/02/19 | 240 | 245 | 240 | 245 | 400 |
2002/02/15 | 232 | 232 | 232 | 232 | 500 |
2002/02/14 | 223 | 232 | 213 | 232 | 400 |
2002/02/13 | 213 | 213 | 213 | 213 | 100 |
2002/02/08 | 203 | 203 | 203 | 203 | 600 |
2002/02/07 | 185 | 185 | 185 | 185 | 100 |
2002/02/05 | 245 | 245 | 245 | 245 | 1,900 |
2002/02/01 | 180 | 245 | 180 | 245 | 300 |
2002/01/22 | 254 | 258 | 250 | 250 | 10,100 |
2002/01/18 | 263 | 263 | 250 | 263 | 600 |
2002/01/10 | 270 | 270 | 270 | 270 | 700 |
2002/01/07 | 261 | 275 | 261 | 275 | 2,800 |