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 |
---|---|---|---|---|---|
2005/12/30 | 334 | 338 | 333 | 335 | 3,100 |
2005/12/29 | 339 | 339 | 321 | 332 | 7,000 |
2005/12/28 | 339 | 340 | 330 | 339 | 7,200 |
2005/12/27 | 340 | 343 | 339 | 339 | 2,600 |
2005/12/26 | 348 | 348 | 340 | 343 | 30,900 |
2005/12/22 | 345 | 347 | 335 | 347 | 9,900 |
2005/12/21 | 335 | 340 | 330 | 340 | 12,400 |
2005/12/20 | 329 | 342 | 329 | 335 | 9,900 |
2005/12/19 | 341 | 341 | 327 | 329 | 7,500 |
2005/12/16 | 348 | 350 | 345 | 345 | 24,400 |
2005/12/15 | 345 | 348 | 335 | 348 | 24,200 |
2005/12/14 | 334 | 345 | 334 | 345 | 23,000 |
2005/12/13 | 326 | 335 | 326 | 334 | 26,800 |
2005/12/12 | 320 | 326 | 320 | 326 | 42,400 |
2005/12/09 | 310 | 320 | 306 | 320 | 20,600 |
2005/12/08 | 306 | 307 | 305 | 306 | 6,200 |
2005/12/07 | 305 | 306 | 305 | 305 | 5,100 |
2005/12/06 | 306 | 307 | 303 | 303 | 19,300 |
2005/12/05 | 304 | 305 | 302 | 305 | 12,900 |
2005/12/02 | 304 | 305 | 302 | 303 | 10,400 |
2005/12/01 | 301 | 304 | 300 | 304 | 12,000 |
2005/11/30 | 300 | 302 | 295 | 301 | 8,000 |
2005/11/29 | 296 | 300 | 296 | 300 | 2,000 |
2005/11/28 | 301 | 301 | 291 | 296 | 10,500 |
2005/11/25 | 307 | 307 | 303 | 304 | 9,600 |
2005/11/24 | 308 | 310 | 306 | 307 | 11,800 |
2005/11/22 | 305 | 309 | 304 | 307 | 25,000 |
2005/11/21 | 304 | 305 | 300 | 305 | 14,500 |
2005/11/18 | 293 | 305 | 293 | 299 | 15,700 |
2005/11/17 | 290 | 310 | 289 | 293 | 22,400 |
2005/11/16 | 292 | 292 | 289 | 291 | 14,900 |
2005/11/15 | 288 | 292 | 288 | 292 | 30,100 |
2005/11/14 | 289 | 289 | 286 | 287 | 16,600 |
2005/11/11 | 290 | 290 | 287 | 289 | 10,900 |
2005/11/10 | 290 | 290 | 287 | 290 | 35,400 |
2005/11/09 | 289 | 289 | 287 | 289 | 16,400 |
2005/11/08 | 288 | 289 | 287 | 288 | 7,700 |
2005/11/07 | 287 | 288 | 286 | 288 | 9,900 |
2005/11/04 | 289 | 289 | 288 | 289 | 5,700 |
2005/11/02 | 288 | 289 | 287 | 288 | 6,000 |
2005/11/01 | 290 | 290 | 287 | 287 | 3,200 |
2005/10/31 | 289 | 290 | 286 | 290 | 8,500 |
2005/10/28 | 287 | 291 | 287 | 289 | 4,000 |
2005/10/27 | 293 | 293 | 286 | 289 | 31,700 |
2005/10/26 | 286 | 289 | 286 | 289 | 4,400 |
2005/10/25 | 287 | 289 | 286 | 289 | 8,200 |
2005/10/24 | 287 | 290 | 287 | 290 | 2,700 |
2005/10/21 | 291 | 291 | 287 | 290 | 9,400 |
2005/10/20 | 290 | 290 | 285 | 288 | 3,900 |
2005/10/19 | 289 | 290 | 288 | 290 | 2,900 |
2005/10/18 | 290 | 290 | 288 | 288 | 4,200 |
2005/10/17 | 286 | 290 | 286 | 289 | 8,300 |
2005/10/14 | 290 | 290 | 289 | 290 | 5,700 |
2005/10/13 | 288 | 291 | 285 | 291 | 14,000 |
2005/10/12 | 291 | 293 | 291 | 292 | 6,400 |
2005/10/11 | 291 | 292 | 290 | 291 | 5,500 |
2005/10/07 | 290 | 292 | 290 | 292 | 5,100 |
2005/10/06 | 290 | 293 | 287 | 290 | 7,600 |
2005/10/05 | 294 | 294 | 291 | 292 | 9,800 |
2005/10/04 | 292 | 292 | 287 | 290 | 5,400 |
2005/10/03 | 290 | 290 | 288 | 288 | 6,100 |
2005/09/30 | 290 | 291 | 290 | 290 | 2,100 |
2005/09/29 | 290 | 294 | 288 | 293 | 14,900 |
2005/09/28 | 292 | 292 | 290 | 291 | 10,500 |
2005/09/27 | 291 | 292 | 291 | 292 | 1,900 |
2005/09/26 | 295 | 295 | 290 | 291 | 11,700 |
2005/09/22 | 298 | 299 | 292 | 295 | 18,600 |
2005/09/21 | 290 | 294 | 290 | 292 | 11,100 |
2005/09/20 | 290 | 290 | 288 | 290 | 13,600 |
2005/09/16 | 290 | 290 | 289 | 290 | 4,400 |
2005/09/15 | 289 | 291 | 289 | 290 | 7,100 |
2005/09/14 | 289 | 290 | 289 | 290 | 12,000 |
2005/09/13 | 290 | 290 | 287 | 290 | 6,400 |
2005/09/12 | 288 | 293 | 288 | 290 | 4,000 |
2005/09/09 | 289 | 290 | 287 | 287 | 2,100 |
2005/09/08 | 287 | 290 | 286 | 290 | 5,400 |
2005/09/07 | 290 | 293 | 288 | 290 | 4,300 |
2005/09/06 | 293 | 293 | 291 | 292 | 7,700 |
2005/09/05 | 293 | 293 | 290 | 291 | 4,100 |
2005/09/02 | 290 | 290 | 289 | 290 | 5,300 |
2005/09/01 | 292 | 292 | 288 | 290 | 6,900 |
2005/08/31 | 290 | 294 | 290 | 294 | 300 |
2005/08/30 | 290 | 294 | 289 | 289 | 4,100 |
2005/08/29 | 291 | 291 | 289 | 290 | 7,600 |
2005/08/26 | 293 | 294 | 291 | 291 | 1,700 |
2005/08/25 | 292 | 293 | 290 | 290 | 2,500 |
2005/08/24 | 294 | 297 | 290 | 290 | 13,700 |
2005/08/23 | 295 | 295 | 289 | 295 | 6,000 |
2005/08/22 | 290 | 299 | 290 | 295 | 12,400 |
2005/08/19 | 295 | 295 | 294 | 295 | 7,300 |
2005/08/18 | 295 | 298 | 290 | 295 | 6,300 |
2005/08/17 | 300 | 300 | 292 | 294 | 6,000 |
2005/08/16 | 300 | 300 | 292 | 293 | 8,700 |
2005/08/15 | 298 | 299 | 292 | 294 | 3,100 |
2005/08/12 | 293 | 299 | 293 | 299 | 11,800 |
2005/08/11 | 290 | 294 | 289 | 292 | 3,900 |
2005/08/10 | 285 | 290 | 284 | 290 | 12,200 |
2005/08/09 | 285 | 286 | 285 | 286 | 3,200 |
2005/08/08 | 283 | 288 | 283 | 288 | 3,300 |
2005/08/05 | 294 | 294 | 290 | 290 | 1,500 |
2005/08/04 | 290 | 290 | 290 | 290 | 2,500 |
2005/08/03 | 293 | 293 | 280 | 290 | 15,900 |
2005/08/02 | 298 | 299 | 295 | 295 | 3,100 |
2005/08/01 | 296 | 298 | 290 | 296 | 6,100 |
2005/07/29 | 300 | 300 | 295 | 295 | 3,300 |
2005/07/28 | 303 | 303 | 300 | 300 | 5,400 |
2005/07/27 | 302 | 303 | 300 | 303 | 13,500 |
2005/07/26 | 309 | 309 | 301 | 301 | 12,200 |
2005/07/25 | 308 | 309 | 304 | 304 | 14,700 |
2005/07/22 | 307 | 312 | 303 | 303 | 16,000 |
2005/07/21 | 299 | 309 | 298 | 301 | 26,900 |
2005/07/20 | 289 | 298 | 288 | 298 | 19,300 |
2005/07/19 | 285 | 288 | 285 | 288 | 17,200 |
2005/07/15 | 283 | 283 | 280 | 283 | 4,200 |
2005/07/14 | 280 | 284 | 280 | 283 | 5,500 |
2005/07/13 | 281 | 281 | 275 | 280 | 11,000 |
2005/07/12 | 283 | 283 | 277 | 280 | 10,900 |
2005/07/11 | 285 | 286 | 280 | 285 | 10,500 |
2005/07/08 | 285 | 285 | 279 | 280 | 6,100 |
2005/07/07 | 288 | 288 | 285 | 285 | 1,800 |
2005/07/06 | 290 | 290 | 285 | 289 | 4,100 |
2005/07/05 | 283 | 290 | 283 | 285 | 5,800 |
2005/07/04 | 280 | 281 | 280 | 281 | 15,100 |
2005/07/01 | 280 | 280 | 280 | 280 | 1,500 |
2005/06/30 | 282 | 282 | 275 | 281 | 3,300 |
2005/06/29 | 271 | 282 | 271 | 281 | 10,400 |
2005/06/28 | 284 | 285 | 280 | 281 | 3,700 |
2005/06/27 | 285 | 285 | 282 | 282 | 1,700 |
2005/06/24 | 284 | 285 | 270 | 284 | 13,800 |
2005/06/23 | 285 | 286 | 279 | 282 | 8,400 |
2005/06/22 | 285 | 288 | 280 | 280 | 26,500 |
2005/06/21 | 289 | 289 | 283 | 288 | 18,100 |
2005/06/20 | 295 | 295 | 291 | 295 | 11,300 |
2005/06/17 | 297 | 304 | 295 | 299 | 6,700 |
2005/06/16 | 299 | 299 | 292 | 299 | 3,900 |
2005/06/15 | 297 | 299 | 294 | 299 | 2,900 |
2005/06/14 | 295 | 295 | 292 | 295 | 3,500 |
2005/06/13 | 297 | 297 | 291 | 291 | 2,000 |
2005/06/10 | 290 | 295 | 289 | 295 | 4,200 |
2005/06/09 | 293 | 293 | 290 | 293 | 5,900 |
2005/06/08 | 309 | 309 | 295 | 296 | 3,000 |
2005/06/07 | 315 | 315 | 305 | 310 | 17,300 |
2005/06/06 | 304 | 314 | 300 | 314 | 10,600 |
2005/06/03 | 300 | 304 | 299 | 304 | 7,100 |
2005/06/02 | 291 | 295 | 281 | 295 | 7,100 |
2005/06/01 | 308 | 308 | 290 | 300 | 3,700 |
2005/05/31 | 316 | 316 | 278 | 308 | 7,400 |
2005/05/30 | 325 | 325 | 318 | 318 | 6,400 |
2005/05/27 | 299 | 300 | 298 | 300 | 2,100 |
2005/05/26 | 307 | 307 | 287 | 288 | 900 |
2005/05/25 | 304 | 310 | 285 | 287 | 9,500 |
2005/05/24 | 322 | 322 | 306 | 306 | 3,400 |
2005/05/23 | 307 | 307 | 305 | 307 | 4,900 |
2005/05/20 | 306 | 321 | 290 | 305 | 28,400 |
2005/05/19 | 280 | 304 | 280 | 304 | 7,900 |
2005/05/18 | 270 | 280 | 255 | 279 | 20,800 |
2005/05/17 | 307 | 307 | 290 | 290 | 13,400 |
2005/05/16 | 319 | 319 | 310 | 310 | 5,700 |
2005/05/13 | 340 | 340 | 300 | 320 | 23,800 |
2005/05/12 | 350 | 350 | 333 | 340 | 12,500 |
2005/05/11 | 359 | 359 | 345 | 351 | 7,000 |
2005/05/10 | 360 | 363 | 360 | 360 | 3,000 |
2005/05/09 | 361 | 365 | 361 | 365 | 4,900 |
2005/05/06 | 367 | 370 | 361 | 361 | 13,200 |
2005/05/02 | 370 | 371 | 361 | 366 | 17,300 |
2005/04/28 | 387 | 387 | 370 | 380 | 41,200 |
2005/04/27 | 360 | 372 | 360 | 372 | 13,800 |
2005/04/26 | 360 | 365 | 350 | 360 | 20,800 |
2005/04/25 | 361 | 363 | 360 | 361 | 5,600 |
2005/04/22 | 370 | 374 | 360 | 368 | 34,800 |
2005/04/21 | 363 | 365 | 358 | 358 | 7,900 |
2005/04/20 | 385 | 395 | 365 | 380 | 23,600 |
2005/04/19 | 353 | 410 | 352 | 380 | 124,400 |
2005/04/18 | 390 | 390 | 350 | 352 | 75,100 |
2005/04/15 | 365 | 403 | 365 | 385 | 257,400 |
2005/04/14 | 360 | 400 | 355 | 400 | 358,400 |
2005/04/13 | 285 | 340 | 284 | 340 | 223,800 |
2005/04/12 | 285 | 288 | 280 | 285 | 29,800 |
2005/04/11 | 280 | 287 | 280 | 282 | 15,300 |
2005/04/08 | 282 | 284 | 280 | 280 | 10,600 |
2005/04/07 | 283 | 284 | 280 | 283 | 3,800 |
2005/04/06 | 284 | 284 | 280 | 283 | 4,500 |
2005/04/05 | 287 | 287 | 278 | 287 | 8,200 |
2005/04/04 | 284 | 284 | 284 | 284 | 100 |
2005/04/01 | 280 | 284 | 278 | 284 | 7,600 |
2005/03/31 | 280 | 284 | 280 | 280 | 2,400 |
2005/03/30 | 285 | 285 | 285 | 285 | 1,800 |
2005/03/29 | 285 | 285 | 285 | 285 | 300 |
2005/03/28 | 285 | 287 | 282 | 287 | 2,200 |
2005/03/25 | 280 | 283 | 278 | 280 | 8,900 |
2005/03/24 | 284 | 288 | 280 | 285 | 4,600 |
2005/03/23 | 290 | 290 | 285 | 285 | 5,900 |
2005/03/22 | 290 | 291 | 285 | 290 | 19,800 |
2005/03/18 | 285 | 290 | 281 | 286 | 7,900 |
2005/03/17 | 285 | 285 | 281 | 281 | 2,100 |
2005/03/16 | 280 | 285 | 280 | 285 | 2,500 |
2005/03/15 | 280 | 288 | 275 | 283 | 14,700 |
2005/03/14 | 290 | 290 | 280 | 281 | 3,500 |
2005/03/11 | 290 | 290 | 286 | 288 | 1,400 |
2005/03/10 | 289 | 290 | 289 | 290 | 6,500 |
2005/03/09 | 287 | 290 | 287 | 287 | 9,900 |
2005/03/08 | 285 | 286 | 282 | 286 | 7,700 |
2005/03/07 | 285 | 285 | 282 | 285 | 10,400 |
2005/03/04 | 279 | 284 | 279 | 284 | 7,200 |
2005/03/03 | 277 | 277 | 277 | 277 | 4,000 |
2005/03/02 | 279 | 280 | 277 | 277 | 7,300 |
2005/03/01 | 276 | 279 | 276 | 279 | 3,000 |
2005/02/28 | 280 | 280 | 276 | 276 | 3,700 |
2005/02/25 | 272 | 274 | 272 | 273 | 6,500 |
2005/02/24 | 271 | 279 | 270 | 278 | 12,100 |
2005/02/23 | 270 | 270 | 265 | 270 | 3,900 |
2005/02/22 | 269 | 269 | 265 | 267 | 29,400 |
2005/02/21 | 261 | 267 | 261 | 266 | 5,600 |
2005/02/18 | 267 | 267 | 260 | 265 | 6,500 |
2005/02/17 | 261 | 268 | 260 | 268 | 7,400 |
2005/02/16 | 273 | 273 | 265 | 265 | 9,200 |
2005/02/15 | 270 | 274 | 265 | 274 | 19,800 |
2005/02/14 | 265 | 274 | 262 | 274 | 41,100 |
2005/02/10 | 256 | 264 | 255 | 255 | 21,600 |
2005/02/09 | 248 | 256 | 240 | 256 | 18,400 |
2005/02/08 | 235 | 238 | 233 | 238 | 19,200 |
2005/02/07 | 234 | 235 | 234 | 235 | 7,100 |
2005/02/04 | 234 | 234 | 232 | 232 | 7,100 |
2005/02/03 | 234 | 238 | 234 | 234 | 8,400 |
2005/02/02 | 234 | 235 | 232 | 232 | 16,100 |
2005/02/01 | 232 | 234 | 232 | 234 | 2,000 |
2005/01/31 | 233 | 235 | 232 | 233 | 6,100 |
2005/01/28 | 233 | 234 | 233 | 233 | 1,600 |
2005/01/27 | 233 | 233 | 232 | 233 | 6,800 |
2005/01/26 | 235 | 235 | 234 | 235 | 10,700 |
2005/01/25 | 232 | 235 | 232 | 234 | 5,300 |
2005/01/24 | 235 | 235 | 232 | 233 | 2,600 |
2005/01/21 | 235 | 235 | 233 | 235 | 16,200 |
2005/01/20 | 234 | 234 | 233 | 234 | 10,100 |
2005/01/19 | 234 | 235 | 234 | 234 | 8,300 |
2005/01/18 | 235 | 235 | 232 | 233 | 14,400 |
2005/01/17 | 235 | 238 | 234 | 237 | 19,400 |
2005/01/14 | 230 | 235 | 230 | 234 | 11,100 |
2005/01/13 | 225 | 229 | 225 | 229 | 22,700 |
2005/01/12 | 225 | 229 | 225 | 229 | 17,200 |
2005/01/11 | 225 | 231 | 225 | 225 | 22,300 |
2005/01/07 | 225 | 228 | 224 | 228 | 18,900 |
2005/01/06 | 225 | 225 | 224 | 225 | 17,000 |
2005/01/05 | 225 | 225 | 224 | 224 | 20,000 |
2005/01/04 | 224 | 225 | 223 | 225 | 16,300 |