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 |
---|---|---|---|---|---|
2009/12/30 | 191 | 192 | 191 | 191 | 600 |
2009/12/29 | 191 | 192 | 191 | 192 | 200 |
2009/12/25 | 190 | 194 | 188 | 194 | 4,500 |
2009/12/24 | 191 | 192 | 189 | 190 | 1,400 |
2009/12/22 | 193 | 193 | 193 | 193 | 11,100 |
2009/12/21 | 194 | 196 | 193 | 196 | 4,300 |
2009/12/18 | 193 | 195 | 190 | 195 | 3,500 |
2009/12/17 | 191 | 197 | 190 | 197 | 3,100 |
2009/12/16 | 192 | 192 | 188 | 188 | 2,600 |
2009/12/11 | 194 | 194 | 194 | 194 | 100 |
2009/12/10 | 195 | 195 | 195 | 195 | 500 |
2009/12/09 | 191 | 192 | 191 | 192 | 300 |
2009/12/08 | 191 | 191 | 190 | 190 | 700 |
2009/12/07 | 194 | 194 | 194 | 194 | 1,000 |
2009/12/04 | 195 | 195 | 195 | 195 | 7,000 |
2009/12/03 | 186 | 186 | 186 | 186 | 300 |
2009/12/02 | 190 | 190 | 186 | 190 | 3,800 |
2009/12/01 | 191 | 191 | 188 | 190 | 4,000 |
2009/11/30 | 188 | 191 | 188 | 191 | 200 |
2009/11/27 | 190 | 192 | 187 | 192 | 2,400 |
2009/11/26 | 192 | 192 | 190 | 190 | 2,700 |
2009/11/25 | 190 | 190 | 190 | 190 | 100 |
2009/11/24 | 192 | 192 | 192 | 192 | 1,600 |
2009/11/20 | 197 | 197 | 196 | 197 | 10,600 |
2009/11/19 | 190 | 195 | 190 | 195 | 2,200 |
2009/11/18 | 191 | 191 | 187 | 190 | 2,500 |
2009/11/17 | 190 | 190 | 190 | 190 | 100 |
2009/11/13 | 193 | 193 | 188 | 188 | 500 |
2009/11/12 | 193 | 193 | 188 | 193 | 4,200 |
2009/11/11 | 191 | 194 | 191 | 194 | 400 |
2009/11/10 | 196 | 196 | 196 | 196 | 800 |
2009/11/09 | 191 | 195 | 191 | 195 | 300 |
2009/11/06 | 193 | 193 | 193 | 193 | 100 |
2009/11/05 | 197 | 197 | 193 | 193 | 1,900 |
2009/11/04 | 188 | 190 | 188 | 190 | 1,300 |
2009/11/02 | 191 | 193 | 191 | 193 | 600 |
2009/10/30 | 191 | 196 | 191 | 196 | 500 |
2009/10/29 | 195 | 195 | 195 | 195 | 100 |
2009/10/27 | 195 | 195 | 195 | 195 | 100 |
2009/10/26 | 194 | 194 | 194 | 194 | 100 |
2009/10/23 | 196 | 196 | 193 | 196 | 1,000 |
2009/10/22 | 196 | 196 | 196 | 196 | 10,700 |
2009/10/21 | 196 | 196 | 191 | 196 | 3,700 |
2009/10/20 | 196 | 196 | 192 | 195 | 2,600 |
2009/10/19 | 194 | 196 | 194 | 196 | 3,300 |
2009/10/16 | 193 | 196 | 193 | 193 | 900 |
2009/10/15 | 190 | 190 | 190 | 190 | 1,200 |
2009/10/14 | 190 | 190 | 190 | 190 | 600 |
2009/10/13 | 190 | 190 | 190 | 190 | 300 |
2009/10/09 | 192 | 192 | 190 | 190 | 2,200 |
2009/10/08 | 192 | 192 | 190 | 192 | 1,000 |
2009/10/07 | 190 | 192 | 190 | 192 | 1,200 |
2009/10/06 | 190 | 191 | 190 | 190 | 800 |
2009/10/05 | 198 | 198 | 192 | 192 | 7,900 |
2009/10/02 | 193 | 193 | 193 | 193 | 300 |
2009/10/01 | 193 | 193 | 192 | 192 | 400 |
2009/09/30 | 195 | 195 | 195 | 195 | 200 |
2009/09/29 | 192 | 195 | 192 | 195 | 200 |
2009/09/28 | 192 | 192 | 192 | 192 | 300 |
2009/09/25 | 197 | 197 | 194 | 194 | 700 |
2009/09/24 | 198 | 198 | 194 | 198 | 2,300 |
2009/09/18 | 201 | 201 | 199 | 199 | 25,700 |
2009/09/17 | 192 | 192 | 192 | 192 | 1,300 |
2009/09/16 | 190 | 190 | 190 | 190 | 8,700 |
2009/09/15 | 190 | 191 | 190 | 191 | 4,900 |
2009/09/14 | 186 | 188 | 186 | 188 | 800 |
2009/09/11 | 188 | 192 | 188 | 192 | 300 |
2009/09/10 | 190 | 190 | 188 | 188 | 3,000 |
2009/09/09 | 190 | 190 | 190 | 190 | 600 |
2009/09/08 | 190 | 190 | 189 | 190 | 1,900 |
2009/09/07 | 197 | 197 | 190 | 190 | 2,900 |
2009/09/04 | 196 | 196 | 196 | 196 | 2,200 |
2009/09/03 | 193 | 193 | 193 | 193 | 400 |
2009/09/02 | 196 | 196 | 192 | 192 | 200 |
2009/09/01 | 192 | 197 | 192 | 192 | 1,600 |
2009/08/31 | 192 | 192 | 192 | 192 | 1,100 |
2009/08/28 | 192 | 192 | 192 | 192 | 200 |
2009/08/27 | 193 | 193 | 192 | 192 | 900 |
2009/08/26 | 193 | 197 | 193 | 196 | 1,200 |
2009/08/25 | 192 | 193 | 192 | 193 | 200 |
2009/08/24 | 193 | 193 | 193 | 193 | 200 |
2009/08/21 | 197 | 197 | 190 | 190 | 12,800 |
2009/08/20 | 195 | 195 | 188 | 193 | 7,700 |
2009/08/19 | 193 | 195 | 191 | 191 | 1,300 |
2009/08/18 | 193 | 193 | 192 | 193 | 400 |
2009/08/17 | 193 | 193 | 193 | 193 | 200 |
2009/08/14 | 193 | 193 | 192 | 192 | 700 |
2009/08/13 | 193 | 193 | 193 | 193 | 1,200 |
2009/08/12 | 193 | 195 | 190 | 195 | 1,600 |
2009/08/11 | 194 | 194 | 191 | 192 | 300 |
2009/08/10 | 196 | 196 | 194 | 194 | 1,200 |
2009/08/07 | 196 | 196 | 196 | 196 | 300 |
2009/08/05 | 197 | 197 | 196 | 196 | 1,900 |
2009/08/04 | 191 | 195 | 191 | 191 | 1,300 |
2009/08/03 | 190 | 190 | 190 | 190 | 1,800 |
2009/07/31 | 192 | 192 | 192 | 192 | 400 |
2009/07/30 | 192 | 192 | 192 | 192 | 600 |
2009/07/29 | 192 | 192 | 191 | 192 | 1,200 |
2009/07/28 | 192 | 192 | 192 | 192 | 2,600 |
2009/07/24 | 197 | 197 | 192 | 196 | 900 |
2009/07/23 | 197 | 197 | 197 | 197 | 400 |
2009/07/22 | 198 | 198 | 191 | 191 | 11,300 |
2009/07/21 | 187 | 189 | 186 | 189 | 6,900 |
2009/07/17 | 187 | 187 | 187 | 187 | 2,000 |
2009/07/16 | 187 | 187 | 187 | 187 | 1,500 |
2009/07/15 | 187 | 187 | 187 | 187 | 400 |
2009/07/14 | 185 | 188 | 185 | 186 | 2,200 |
2009/07/13 | 193 | 193 | 187 | 187 | 900 |
2009/07/10 | 195 | 195 | 193 | 193 | 1,200 |
2009/07/09 | 195 | 195 | 190 | 193 | 5,800 |
2009/07/08 | 197 | 197 | 194 | 195 | 2,100 |
2009/07/07 | 197 | 198 | 197 | 198 | 400 |
2009/07/06 | 200 | 200 | 195 | 199 | 1,800 |
2009/07/03 | 197 | 199 | 195 | 199 | 3,000 |
2009/07/02 | 198 | 198 | 195 | 195 | 1,700 |
2009/07/01 | 198 | 198 | 198 | 198 | 400 |
2009/06/30 | 194 | 200 | 190 | 200 | 4,000 |
2009/06/29 | 193 | 201 | 192 | 201 | 1,300 |
2009/06/26 | 197 | 197 | 190 | 190 | 6,600 |
2009/06/25 | 190 | 192 | 190 | 192 | 1,500 |
2009/06/24 | 195 | 196 | 195 | 196 | 800 |
2009/06/23 | 196 | 196 | 195 | 195 | 800 |
2009/06/22 | 197 | 197 | 195 | 196 | 11,600 |
2009/06/19 | 195 | 197 | 195 | 196 | 2,300 |
2009/06/18 | 195 | 197 | 193 | 197 | 2,700 |
2009/06/17 | 193 | 197 | 192 | 197 | 2,000 |
2009/06/16 | 195 | 195 | 191 | 193 | 2,300 |
2009/06/15 | 193 | 197 | 193 | 195 | 8,000 |
2009/06/12 | 192 | 192 | 190 | 192 | 43,200 |
2009/06/11 | 197 | 197 | 190 | 190 | 37,900 |
2009/06/10 | 195 | 200 | 195 | 195 | 9,300 |
2009/06/09 | 195 | 195 | 193 | 193 | 4,800 |
2009/06/08 | 191 | 198 | 191 | 198 | 4,100 |
2009/06/05 | 192 | 203 | 191 | 203 | 6,300 |
2009/06/04 | 190 | 192 | 190 | 191 | 2,500 |
2009/06/03 | 192 | 192 | 190 | 190 | 2,000 |
2009/06/02 | 192 | 192 | 190 | 190 | 1,600 |
2009/06/01 | 191 | 192 | 191 | 192 | 500 |
2009/05/29 | 193 | 193 | 190 | 192 | 3,800 |
2009/05/28 | 192 | 193 | 190 | 193 | 1,200 |
2009/05/27 | 190 | 192 | 190 | 192 | 300 |
2009/05/26 | 186 | 192 | 186 | 190 | 7,200 |
2009/05/25 | 189 | 191 | 186 | 186 | 2,700 |
2009/05/22 | 194 | 194 | 190 | 194 | 11,000 |
2009/05/21 | 193 | 193 | 188 | 190 | 5,600 |
2009/05/20 | 194 | 195 | 190 | 194 | 5,000 |
2009/05/19 | 194 | 194 | 192 | 192 | 1,200 |
2009/05/18 | 192 | 192 | 192 | 192 | 2,400 |
2009/05/15 | 195 | 195 | 192 | 192 | 1,100 |
2009/05/14 | 195 | 195 | 193 | 193 | 1,200 |
2009/05/13 | 195 | 195 | 195 | 195 | 300 |
2009/05/12 | 193 | 193 | 192 | 192 | 400 |
2009/05/11 | 195 | 195 | 195 | 195 | 500 |
2009/05/08 | 198 | 198 | 198 | 198 | 600 |
2009/05/07 | 195 | 195 | 195 | 195 | 700 |
2009/05/01 | 199 | 199 | 191 | 195 | 2,200 |
2009/04/30 | 195 | 195 | 195 | 195 | 300 |
2009/04/28 | 195 | 195 | 195 | 195 | 200 |
2009/04/27 | 194 | 194 | 194 | 194 | 400 |
2009/04/24 | 195 | 195 | 192 | 192 | 2,500 |
2009/04/22 | 202 | 202 | 196 | 196 | 25,400 |
2009/04/21 | 191 | 194 | 183 | 194 | 4,500 |
2009/04/20 | 198 | 200 | 193 | 194 | 4,700 |
2009/04/17 | 199 | 199 | 190 | 198 | 5,900 |
2009/04/16 | 200 | 204 | 191 | 198 | 14,400 |
2009/04/15 | 198 | 203 | 196 | 200 | 1,300 |
2009/04/14 | 198 | 202 | 198 | 198 | 3,300 |
2009/04/13 | 197 | 203 | 191 | 195 | 6,400 |
2009/04/10 | 199 | 199 | 197 | 197 | 3,400 |
2009/04/09 | 200 | 200 | 200 | 200 | 900 |
2009/04/08 | 200 | 200 | 200 | 200 | 500 |
2009/04/07 | 200 | 200 | 200 | 200 | 1,900 |
2009/04/06 | 210 | 210 | 200 | 200 | 2,700 |
2009/04/03 | 220 | 220 | 210 | 210 | 6,300 |
2009/04/02 | 215 | 215 | 215 | 215 | 1,000 |
2009/04/01 | 215 | 215 | 215 | 215 | 2,700 |
2009/03/30 | 207 | 215 | 207 | 215 | 1,000 |
2009/03/25 | 206 | 220 | 206 | 220 | 2,100 |
2009/03/24 | 206 | 206 | 206 | 206 | 1,000 |
2009/03/19 | 222 | 229 | 222 | 229 | 11,800 |
2009/03/18 | 217 | 217 | 212 | 217 | 2,200 |
2009/03/17 | 210 | 215 | 210 | 215 | 200 |
2009/03/16 | 206 | 210 | 206 | 210 | 700 |
2009/03/13 | 209 | 209 | 205 | 205 | 700 |
2009/03/12 | 202 | 207 | 202 | 207 | 600 |
2009/03/10 | 209 | 211 | 209 | 211 | 700 |
2009/03/05 | 210 | 210 | 210 | 210 | 1,800 |
2009/03/02 | 201 | 201 | 201 | 201 | 100 |
2009/02/27 | 200 | 200 | 200 | 200 | 500 |
2009/02/26 | 200 | 200 | 200 | 200 | 300 |
2009/02/20 | 204 | 208 | 200 | 208 | 11,600 |
2009/02/19 | 206 | 215 | 205 | 215 | 7,900 |
2009/02/18 | 208 | 208 | 205 | 205 | 1,100 |
2009/02/17 | 209 | 209 | 205 | 209 | 1,900 |
2009/02/16 | 219 | 219 | 210 | 210 | 1,400 |
2009/02/13 | 205 | 210 | 205 | 210 | 200 |
2009/02/12 | 205 | 205 | 204 | 204 | 200 |
2009/02/10 | 210 | 210 | 207 | 207 | 700 |
2009/02/06 | 205 | 210 | 205 | 210 | 300 |
2009/02/05 | 215 | 215 | 215 | 215 | 1,700 |
2009/02/04 | 202 | 202 | 202 | 202 | 100 |
2009/01/30 | 205 | 205 | 205 | 205 | 100 |
2009/01/29 | 210 | 210 | 205 | 205 | 300 |
2009/01/28 | 204 | 210 | 204 | 210 | 500 |
2009/01/27 | 204 | 204 | 204 | 204 | 100 |
2009/01/26 | 203 | 203 | 203 | 203 | 1,000 |
2009/01/22 | 223 | 223 | 218 | 218 | 10,400 |
2009/01/21 | 212 | 212 | 207 | 208 | 2,000 |
2009/01/20 | 214 | 214 | 211 | 211 | 300 |
2009/01/19 | 211 | 211 | 207 | 207 | 1,900 |
2009/01/16 | 209 | 210 | 209 | 210 | 700 |
2009/01/15 | 209 | 209 | 208 | 208 | 300 |
2009/01/14 | 210 | 210 | 210 | 210 | 200 |
2009/01/09 | 224 | 224 | 207 | 211 | 2,100 |
2009/01/08 | 209 | 210 | 209 | 210 | 300 |
2009/01/06 | 202 | 210 | 202 | 210 | 200 |
2009/01/05 | 222 | 222 | 202 | 202 | 1,800 |