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 |
---|---|---|---|---|---|
2003/12/30 | 220 | 225 | 220 | 225 | 1,200 |
2003/12/29 | 217 | 217 | 217 | 217 | 100 |
2003/12/26 | 216 | 216 | 216 | 216 | 100 |
2003/12/25 | 223 | 223 | 221 | 221 | 700 |
2003/12/24 | 210 | 224 | 210 | 224 | 7,500 |
2003/12/22 | 240 | 240 | 200 | 200 | 12,900 |
2003/12/19 | 245 | 245 | 245 | 245 | 1,000 |
2003/12/18 | 243 | 245 | 243 | 245 | 3,500 |
2003/12/17 | 245 | 245 | 245 | 245 | 100 |
2003/12/16 | 248 | 248 | 230 | 230 | 200 |
2003/12/12 | 249 | 249 | 249 | 249 | 100 |
2003/12/10 | 250 | 250 | 250 | 250 | 400 |
2003/12/09 | 208 | 228 | 208 | 228 | 3,100 |
2003/12/08 | 222 | 222 | 222 | 222 | 100 |
2003/12/05 | 238 | 238 | 238 | 238 | 6,700 |
2003/12/03 | 240 | 240 | 240 | 240 | 100 |
2003/12/02 | 224 | 244 | 224 | 244 | 8,000 |
2003/12/01 | 222 | 244 | 222 | 244 | 1,500 |
2003/11/28 | 236 | 245 | 236 | 244 | 300 |
2003/11/27 | 240 | 241 | 240 | 241 | 1,100 |
2003/11/26 | 240 | 249 | 240 | 249 | 200 |
2003/11/25 | 245 | 248 | 236 | 248 | 2,900 |
2003/11/21 | 248 | 248 | 240 | 245 | 10,700 |
2003/11/20 | 244 | 249 | 244 | 249 | 2,300 |
2003/11/19 | 231 | 244 | 231 | 244 | 1,600 |
2003/11/18 | 238 | 240 | 231 | 232 | 1,400 |
2003/11/14 | 240 | 240 | 240 | 240 | 100 |
2003/11/13 | 236 | 236 | 236 | 236 | 3,100 |
2003/11/10 | 237 | 237 | 236 | 236 | 2,900 |
2003/11/07 | 249 | 249 | 236 | 236 | 1,100 |
2003/11/06 | 240 | 245 | 235 | 245 | 4,500 |
2003/11/05 | 240 | 240 | 239 | 240 | 3,100 |
2003/11/04 | 236 | 236 | 236 | 236 | 4,000 |
2003/10/31 | 238 | 246 | 238 | 246 | 6,100 |
2003/10/29 | 238 | 238 | 235 | 235 | 1,000 |
2003/10/28 | 245 | 245 | 235 | 235 | 1,100 |
2003/10/24 | 235 | 235 | 235 | 235 | 100 |
2003/10/23 | 229 | 229 | 229 | 229 | 100 |
2003/10/22 | 249 | 249 | 226 | 248 | 22,000 |
2003/10/21 | 245 | 250 | 231 | 250 | 1,700 |
2003/10/20 | 248 | 248 | 235 | 235 | 700 |
2003/10/16 | 248 | 248 | 248 | 248 | 500 |
2003/10/15 | 248 | 248 | 248 | 248 | 400 |
2003/10/14 | 250 | 250 | 249 | 250 | 6,000 |
2003/10/10 | 245 | 245 | 244 | 244 | 600 |
2003/10/09 | 244 | 244 | 244 | 244 | 600 |
2003/10/08 | 245 | 245 | 245 | 245 | 100 |
2003/10/06 | 235 | 235 | 235 | 235 | 100 |
2003/10/03 | 234 | 242 | 234 | 242 | 4,700 |
2003/10/02 | 220 | 220 | 220 | 220 | 1,000 |
2003/09/30 | 220 | 220 | 220 | 220 | 100 |
2003/09/29 | 225 | 225 | 225 | 225 | 500 |
2003/09/26 | 230 | 230 | 230 | 230 | 1,000 |
2003/09/25 | 232 | 232 | 215 | 215 | 4,200 |
2003/09/24 | 248 | 248 | 248 | 248 | 100 |
2003/09/22 | 243 | 248 | 243 | 244 | 16,600 |
2003/09/19 | 247 | 247 | 232 | 244 | 3,500 |
2003/09/18 | 248 | 248 | 235 | 247 | 2,300 |
2003/09/17 | 230 | 245 | 230 | 230 | 2,800 |
2003/09/16 | 220 | 220 | 216 | 216 | 2,600 |
2003/09/12 | 220 | 235 | 220 | 235 | 8,300 |
2003/09/11 | 220 | 220 | 220 | 220 | 100 |
2003/09/10 | 220 | 220 | 216 | 216 | 2,500 |
2003/09/09 | 220 | 225 | 220 | 220 | 4,000 |
2003/09/08 | 230 | 230 | 230 | 230 | 1,300 |
2003/09/05 | 224 | 229 | 223 | 229 | 4,400 |
2003/09/04 | 220 | 223 | 212 | 223 | 2,900 |
2003/09/03 | 214 | 219 | 214 | 219 | 3,100 |
2003/09/02 | 211 | 211 | 211 | 211 | 100 |
2003/09/01 | 205 | 210 | 205 | 210 | 9,000 |
2003/08/29 | 200 | 202 | 200 | 200 | 4,000 |
2003/08/28 | 200 | 202 | 195 | 200 | 9,400 |
2003/08/27 | 200 | 200 | 200 | 200 | 10,000 |
2003/08/26 | 200 | 200 | 198 | 198 | 900 |
2003/08/22 | 200 | 205 | 200 | 205 | 13,200 |
2003/08/21 | 199 | 199 | 198 | 198 | 11,500 |
2003/08/20 | 200 | 200 | 198 | 198 | 15,900 |
2003/08/19 | 198 | 199 | 198 | 198 | 2,500 |
2003/08/15 | 197 | 197 | 197 | 197 | 200 |
2003/08/14 | 197 | 197 | 197 | 197 | 600 |
2003/08/13 | 198 | 198 | 198 | 198 | 100 |
2003/08/08 | 198 | 198 | 198 | 198 | 400 |
2003/08/07 | 182 | 182 | 182 | 182 | 1,000 |
2003/08/05 | 199 | 199 | 198 | 199 | 3,800 |
2003/08/01 | 184 | 185 | 182 | 183 | 2,000 |
2003/07/31 | 185 | 185 | 185 | 185 | 1,300 |
2003/07/30 | 185 | 188 | 185 | 188 | 1,100 |
2003/07/29 | 190 | 190 | 185 | 185 | 2,100 |
2003/07/28 | 187 | 190 | 187 | 190 | 3,300 |
2003/07/25 | 185 | 187 | 185 | 187 | 600 |
2003/07/24 | 197 | 199 | 195 | 195 | 8,000 |
2003/07/23 | 200 | 200 | 190 | 190 | 2,100 |
2003/07/22 | 204 | 204 | 199 | 199 | 11,900 |
2003/07/18 | 199 | 208 | 199 | 208 | 7,700 |
2003/07/17 | 176 | 185 | 176 | 185 | 2,100 |
2003/07/16 | 195 | 195 | 195 | 195 | 2,000 |
2003/07/15 | 195 | 195 | 195 | 195 | 3,400 |
2003/07/14 | 201 | 201 | 201 | 201 | 3,000 |
2003/07/10 | 200 | 200 | 200 | 200 | 2,000 |
2003/07/09 | 200 | 200 | 200 | 200 | 3,300 |
2003/07/08 | 205 | 205 | 200 | 200 | 3,800 |
2003/07/07 | 207 | 209 | 207 | 208 | 3,600 |
2003/07/04 | 199 | 204 | 199 | 204 | 9,500 |
2003/07/03 | 195 | 199 | 185 | 199 | 7,300 |
2003/07/01 | 195 | 195 | 195 | 195 | 300 |
2003/06/30 | 195 | 195 | 195 | 195 | 1,100 |
2003/06/26 | 183 | 183 | 183 | 183 | 1,000 |
2003/06/24 | 195 | 195 | 195 | 195 | 2,900 |
2003/06/23 | 182 | 194 | 181 | 194 | 2,200 |
2003/06/20 | 195 | 195 | 180 | 180 | 12,800 |
2003/06/19 | 185 | 193 | 185 | 193 | 1,200 |
2003/06/18 | 189 | 190 | 189 | 190 | 900 |
2003/06/17 | 181 | 182 | 181 | 182 | 2,100 |
2003/06/16 | 187 | 187 | 177 | 177 | 700 |
2003/06/13 | 187 | 187 | 187 | 187 | 1,000 |
2003/06/12 | 184 | 185 | 184 | 185 | 2,500 |
2003/06/11 | 183 | 185 | 183 | 184 | 1,700 |
2003/06/10 | 180 | 180 | 180 | 180 | 500 |
2003/06/09 | 184 | 184 | 180 | 180 | 600 |
2003/06/06 | 184 | 184 | 184 | 184 | 1,700 |
2003/06/05 | 180 | 185 | 180 | 185 | 2,000 |
2003/06/02 | 176 | 176 | 176 | 176 | 2,400 |
2003/05/30 | 188 | 188 | 187 | 187 | 400 |
2003/05/29 | 180 | 188 | 180 | 180 | 2,500 |
2003/05/27 | 171 | 186 | 171 | 186 | 3,300 |
2003/05/22 | 189 | 192 | 170 | 173 | 14,900 |
2003/05/21 | 180 | 192 | 180 | 192 | 3,500 |
2003/05/20 | 184 | 189 | 175 | 189 | 1,600 |
2003/05/19 | 184 | 184 | 174 | 174 | 1,900 |
2003/05/16 | 179 | 179 | 179 | 179 | 100 |
2003/05/15 | 174 | 174 | 174 | 174 | 1,900 |
2003/05/13 | 194 | 194 | 189 | 189 | 1,100 |
2003/05/12 | 175 | 194 | 175 | 194 | 5,500 |
2003/05/09 | 175 | 175 | 175 | 175 | 400 |
2003/05/08 | 173 | 173 | 173 | 173 | 100 |
2003/05/07 | 175 | 175 | 175 | 175 | 1,800 |
2003/05/06 | 179 | 179 | 175 | 175 | 2,000 |
2003/05/02 | 180 | 180 | 171 | 173 | 5,700 |
2003/05/01 | 176 | 179 | 176 | 179 | 2,000 |
2003/04/30 | 176 | 176 | 176 | 176 | 300 |
2003/04/28 | 175 | 175 | 175 | 175 | 400 |
2003/04/25 | 190 | 190 | 170 | 173 | 5,000 |
2003/04/24 | 175 | 190 | 175 | 190 | 6,200 |
2003/04/23 | 175 | 175 | 175 | 175 | 3,400 |
2003/04/22 | 160 | 170 | 160 | 170 | 13,400 |
2003/04/21 | 159 | 160 | 159 | 160 | 2,500 |
2003/04/18 | 160 | 160 | 160 | 160 | 300 |
2003/04/17 | 160 | 160 | 159 | 159 | 800 |
2003/04/16 | 160 | 160 | 155 | 157 | 5,500 |
2003/04/15 | 152 | 165 | 152 | 160 | 400 |
2003/04/14 | 165 | 165 | 165 | 165 | 100 |
2003/04/11 | 165 | 165 | 165 | 165 | 1,500 |
2003/04/10 | 168 | 168 | 165 | 165 | 2,000 |
2003/04/09 | 168 | 168 | 168 | 168 | 2,000 |
2003/04/08 | 166 | 166 | 166 | 166 | 2,500 |
2003/04/07 | 160 | 164 | 160 | 164 | 2,300 |
2003/04/04 | 160 | 160 | 160 | 160 | 6,000 |
2003/04/03 | 160 | 160 | 160 | 160 | 100 |
2003/04/02 | 159 | 159 | 158 | 158 | 1,200 |
2003/03/31 | 160 | 160 | 160 | 160 | 200 |
2003/03/27 | 160 | 160 | 160 | 160 | 100 |
2003/03/26 | 150 | 150 | 150 | 150 | 1,300 |
2003/03/20 | 159 | 162 | 152 | 152 | 18,400 |
2003/03/18 | 156 | 156 | 156 | 156 | 1,300 |
2003/03/17 | 148 | 150 | 148 | 150 | 700 |
2003/03/14 | 156 | 156 | 156 | 156 | 600 |
2003/03/12 | 160 | 160 | 160 | 160 | 300 |
2003/03/11 | 160 | 160 | 160 | 160 | 1,000 |
2003/03/10 | 164 | 164 | 164 | 164 | 1,000 |
2003/03/06 | 164 | 164 | 164 | 164 | 1,000 |
2003/03/05 | 160 | 164 | 160 | 164 | 4,800 |
2003/03/04 | 151 | 151 | 151 | 151 | 200 |
2003/03/03 | 159 | 160 | 159 | 160 | 700 |
2003/02/28 | 160 | 160 | 160 | 160 | 100 |
2003/02/26 | 160 | 160 | 150 | 159 | 1,500 |
2003/02/25 | 161 | 161 | 160 | 160 | 200 |
2003/02/24 | 162 | 162 | 162 | 162 | 500 |
2003/02/21 | 159 | 161 | 159 | 161 | 15,000 |
2003/02/20 | 162 | 162 | 155 | 159 | 2,400 |
2003/02/19 | 156 | 160 | 156 | 160 | 7,500 |
2003/02/18 | 160 | 160 | 155 | 155 | 4,600 |
2003/02/17 | 160 | 160 | 160 | 160 | 100 |
2003/02/13 | 157 | 157 | 157 | 157 | 2,300 |
2003/02/12 | 157 | 157 | 157 | 157 | 100 |
2003/02/10 | 156 | 156 | 156 | 156 | 1,700 |
2003/02/07 | 156 | 156 | 154 | 154 | 4,300 |
2003/02/06 | 156 | 156 | 156 | 156 | 600 |
2003/02/05 | 157 | 157 | 157 | 157 | 2,400 |
2003/02/04 | 157 | 157 | 157 | 157 | 300 |
2003/02/03 | 157 | 157 | 157 | 157 | 500 |
2003/01/24 | 153 | 153 | 152 | 153 | 8,500 |
2003/01/22 | 164 | 164 | 151 | 153 | 23,200 |
2003/01/21 | 166 | 166 | 158 | 165 | 500 |
2003/01/20 | 173 | 173 | 167 | 167 | 300 |
2003/01/17 | 163 | 163 | 163 | 163 | 900 |
2003/01/14 | 168 | 168 | 168 | 168 | 100 |
2003/01/10 | 151 | 151 | 151 | 151 | 1,100 |
2003/01/09 | 151 | 151 | 151 | 151 | 2,000 |
2003/01/08 | 151 | 151 | 151 | 151 | 1,100 |
2003/01/06 | 151 | 151 | 151 | 151 | 4,000 |