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 |
---|---|---|---|---|---|
2015/12/30 | 255 | 255 | 254 | 255 | 1,100 |
2015/12/29 | 254 | 254 | 254 | 254 | 300 |
2015/12/28 | 255 | 255 | 251 | 254 | 500 |
2015/12/25 | 256 | 256 | 254 | 255 | 7,300 |
2015/12/24 | 257 | 257 | 255 | 256 | 3,700 |
2015/12/22 | 270 | 270 | 261 | 262 | 9,000 |
2015/12/21 | 262 | 266 | 262 | 265 | 3,300 |
2015/12/18 | 267 | 267 | 264 | 264 | 400 |
2015/12/17 | 264 | 267 | 264 | 267 | 300 |
2015/12/16 | 261 | 266 | 261 | 266 | 3,600 |
2015/12/15 | 261 | 265 | 261 | 265 | 600 |
2015/12/14 | 263 | 263 | 261 | 263 | 1,000 |
2015/12/11 | 269 | 269 | 263 | 263 | 500 |
2015/12/10 | 270 | 270 | 269 | 269 | 1,100 |
2015/12/07 | 266 | 269 | 259 | 267 | 2,300 |
2015/12/04 | 270 | 270 | 264 | 265 | 4,800 |
2015/12/03 | 266 | 266 | 266 | 266 | 100 |
2015/12/02 | 265 | 265 | 265 | 265 | 500 |
2015/12/01 | 265 | 265 | 263 | 263 | 200 |
2015/11/30 | 265 | 266 | 262 | 264 | 400 |
2015/11/26 | 265 | 265 | 265 | 265 | 100 |
2015/11/24 | 266 | 268 | 261 | 268 | 300 |
2015/11/20 | 268 | 268 | 261 | 261 | 8,000 |
2015/11/19 | 258 | 262 | 258 | 260 | 3,700 |
2015/11/18 | 257 | 258 | 257 | 258 | 700 |
2015/11/17 | 255 | 256 | 255 | 256 | 200 |
2015/11/16 | 255 | 255 | 255 | 255 | 200 |
2015/11/13 | 255 | 255 | 255 | 255 | 300 |
2015/11/12 | 255 | 255 | 255 | 255 | 200 |
2015/11/11 | 255 | 255 | 255 | 255 | 200 |
2015/11/10 | 255 | 255 | 255 | 255 | 1,700 |
2015/11/09 | 255 | 256 | 248 | 254 | 2,300 |
2015/11/06 | 255 | 255 | 255 | 255 | 200 |
2015/11/05 | 255 | 255 | 255 | 255 | 2,000 |
2015/11/04 | 255 | 255 | 255 | 255 | 600 |
2015/11/02 | 255 | 255 | 255 | 255 | 700 |
2015/10/30 | 255 | 255 | 249 | 255 | 3,200 |
2015/10/29 | 255 | 255 | 255 | 255 | 1,000 |
2015/10/28 | 255 | 255 | 255 | 255 | 500 |
2015/10/27 | 252 | 255 | 252 | 255 | 400 |
2015/10/26 | 255 | 256 | 253 | 256 | 1,800 |
2015/10/23 | 253 | 259 | 253 | 256 | 3,400 |
2015/10/22 | 252 | 252 | 251 | 251 | 9,000 |
2015/10/21 | 253 | 253 | 252 | 253 | 400 |
2015/10/20 | 254 | 254 | 253 | 253 | 200 |
2015/10/19 | 251 | 254 | 247 | 254 | 2,000 |
2015/10/16 | 250 | 251 | 250 | 251 | 500 |
2015/10/15 | 246 | 250 | 246 | 250 | 9,800 |
2015/10/14 | 249 | 249 | 248 | 248 | 1,100 |
2015/10/13 | 250 | 250 | 249 | 249 | 200 |
2015/10/09 | 252 | 252 | 248 | 252 | 3,200 |
2015/10/08 | 247 | 251 | 247 | 251 | 12,000 |
2015/10/07 | 248 | 254 | 248 | 254 | 1,900 |
2015/10/06 | 254 | 255 | 254 | 255 | 600 |
2015/10/05 | 269 | 269 | 253 | 255 | 11,800 |
2015/10/02 | 268 | 268 | 255 | 260 | 3,600 |
2015/10/01 | 263 | 263 | 263 | 263 | 200 |
2015/09/30 | 260 | 264 | 260 | 264 | 1,400 |
2015/09/28 | 255 | 260 | 255 | 260 | 200 |
2015/09/25 | 261 | 261 | 255 | 259 | 600 |
2015/09/24 | 255 | 266 | 253 | 261 | 4,300 |
2015/09/18 | 269 | 269 | 263 | 267 | 23,200 |
2015/09/17 | 265 | 266 | 262 | 266 | 2,900 |
2015/09/16 | 261 | 264 | 261 | 262 | 2,300 |
2015/09/15 | 262 | 263 | 261 | 263 | 1,300 |
2015/09/14 | 265 | 266 | 263 | 266 | 2,400 |
2015/09/11 | 260 | 266 | 260 | 265 | 3,100 |
2015/09/10 | 263 | 263 | 257 | 262 | 1,600 |
2015/09/09 | 254 | 255 | 254 | 255 | 3,100 |
2015/09/08 | 256 | 256 | 255 | 255 | 200 |
2015/09/07 | 264 | 264 | 256 | 256 | 600 |
2015/09/04 | 259 | 259 | 258 | 258 | 1,000 |
2015/09/03 | 263 | 263 | 255 | 262 | 1,300 |
2015/09/02 | 253 | 263 | 253 | 263 | 4,500 |
2015/09/01 | 257 | 258 | 257 | 257 | 300 |
2015/08/31 | 257 | 265 | 257 | 265 | 2,600 |
2015/08/28 | 255 | 262 | 255 | 262 | 2,700 |
2015/08/27 | 254 | 258 | 254 | 254 | 400 |
2015/08/26 | 253 | 258 | 247 | 247 | 300 |
2015/08/25 | 240 | 246 | 238 | 245 | 4,900 |
2015/08/24 | 260 | 260 | 252 | 252 | 2,800 |
2015/08/21 | 280 | 281 | 240 | 260 | 43,900 |
2015/08/20 | 277 | 277 | 270 | 272 | 4,100 |
2015/08/19 | 278 | 278 | 276 | 276 | 200 |
2015/08/18 | 276 | 277 | 276 | 277 | 2,300 |
2015/08/17 | 275 | 277 | 274 | 277 | 2,000 |
2015/08/14 | 274 | 275 | 273 | 273 | 3,500 |
2015/08/13 | 276 | 277 | 274 | 276 | 400 |
2015/08/12 | 274 | 274 | 273 | 273 | 400 |
2015/08/11 | 275 | 276 | 274 | 274 | 700 |
2015/08/10 | 278 | 278 | 272 | 273 | 2,600 |
2015/08/07 | 275 | 276 | 275 | 276 | 200 |
2015/08/06 | 276 | 276 | 275 | 275 | 500 |
2015/08/05 | 279 | 279 | 275 | 275 | 1,700 |
2015/08/04 | 274 | 275 | 274 | 275 | 1,100 |
2015/08/03 | 275 | 277 | 275 | 277 | 300 |
2015/07/31 | 277 | 277 | 275 | 277 | 300 |
2015/07/30 | 277 | 277 | 275 | 275 | 200 |
2015/07/29 | 274 | 274 | 274 | 274 | 700 |
2015/07/27 | 279 | 280 | 273 | 277 | 2,100 |
2015/07/24 | 278 | 279 | 278 | 279 | 3,100 |
2015/07/23 | 280 | 280 | 276 | 279 | 2,000 |
2015/07/22 | 281 | 281 | 276 | 281 | 8,500 |
2015/07/21 | 275 | 278 | 273 | 278 | 1,400 |
2015/07/17 | 275 | 275 | 275 | 275 | 200 |
2015/07/16 | 276 | 276 | 274 | 274 | 300 |
2015/07/15 | 274 | 275 | 274 | 275 | 2,000 |
2015/07/14 | 276 | 278 | 276 | 278 | 700 |
2015/07/13 | 279 | 280 | 272 | 276 | 1,400 |
2015/07/10 | 275 | 276 | 275 | 276 | 1,000 |
2015/07/09 | 269 | 270 | 262 | 270 | 1,300 |
2015/07/08 | 277 | 277 | 272 | 272 | 1,300 |
2015/07/07 | 280 | 280 | 280 | 280 | 100 |
2015/07/06 | 273 | 281 | 273 | 281 | 600 |
2015/07/03 | 282 | 282 | 280 | 280 | 1,200 |
2015/07/02 | 275 | 281 | 275 | 281 | 600 |
2015/07/01 | 276 | 276 | 276 | 276 | 100 |
2015/06/30 | 272 | 274 | 272 | 274 | 200 |
2015/06/29 | 277 | 277 | 273 | 273 | 3,700 |
2015/06/26 | 274 | 274 | 273 | 274 | 700 |
2015/06/25 | 274 | 278 | 272 | 275 | 4,600 |
2015/06/24 | 278 | 280 | 273 | 277 | 7,600 |
2015/06/23 | 278 | 280 | 278 | 280 | 3,900 |
2015/06/22 | 281 | 281 | 277 | 278 | 8,400 |
2015/06/19 | 281 | 281 | 280 | 280 | 1,600 |
2015/06/18 | 275 | 281 | 275 | 281 | 5,700 |
2015/06/17 | 272 | 276 | 272 | 274 | 6,400 |
2015/06/16 | 281 | 281 | 280 | 280 | 200 |
2015/06/15 | 281 | 282 | 281 | 282 | 200 |
2015/06/12 | 281 | 281 | 280 | 280 | 400 |
2015/06/11 | 280 | 281 | 280 | 281 | 900 |
2015/06/10 | 286 | 286 | 276 | 276 | 2,700 |
2015/06/08 | 279 | 280 | 279 | 280 | 600 |
2015/06/05 | 283 | 285 | 279 | 279 | 1,700 |
2015/06/04 | 283 | 283 | 275 | 275 | 400 |
2015/06/03 | 280 | 280 | 273 | 275 | 1,000 |
2015/06/02 | 279 | 280 | 278 | 278 | 400 |
2015/06/01 | 278 | 278 | 278 | 278 | 500 |
2015/05/29 | 275 | 276 | 274 | 276 | 800 |
2015/05/28 | 273 | 275 | 273 | 275 | 1,300 |
2015/05/27 | 273 | 275 | 273 | 275 | 200 |
2015/05/26 | 273 | 273 | 273 | 273 | 900 |
2015/05/25 | 272 | 275 | 271 | 275 | 2,000 |
2015/05/22 | 283 | 284 | 271 | 275 | 11,800 |
2015/05/21 | 274 | 275 | 272 | 275 | 1,200 |
2015/05/20 | 272 | 274 | 272 | 274 | 700 |
2015/05/19 | 273 | 273 | 272 | 272 | 400 |
2015/05/18 | 273 | 273 | 271 | 273 | 400 |
2015/05/15 | 270 | 272 | 270 | 272 | 700 |
2015/05/14 | 273 | 273 | 271 | 271 | 500 |
2015/05/13 | 275 | 275 | 273 | 273 | 3,000 |
2015/05/12 | 269 | 272 | 269 | 272 | 200 |
2015/05/11 | 267 | 270 | 267 | 268 | 2,300 |
2015/05/08 | 275 | 275 | 265 | 270 | 2,400 |
2015/05/07 | 271 | 275 | 271 | 275 | 600 |
2015/05/01 | 275 | 275 | 260 | 271 | 6,100 |
2015/04/30 | 280 | 283 | 270 | 270 | 7,000 |
2015/04/28 | 279 | 280 | 279 | 280 | 600 |
2015/04/27 | 275 | 280 | 273 | 280 | 2,300 |
2015/04/24 | 275 | 279 | 275 | 279 | 300 |
2015/04/23 | 277 | 277 | 275 | 275 | 300 |
2015/04/22 | 273 | 275 | 273 | 275 | 22,600 |
2015/04/21 | 275 | 281 | 274 | 281 | 2,000 |
2015/04/20 | 277 | 278 | 270 | 270 | 4,200 |
2015/04/17 | 280 | 280 | 266 | 274 | 9,000 |
2015/04/16 | 280 | 280 | 280 | 280 | 1,600 |
2015/04/15 | 280 | 281 | 278 | 280 | 5,300 |
2015/04/14 | 277 | 281 | 277 | 279 | 6,000 |
2015/04/13 | 275 | 277 | 275 | 277 | 1,100 |
2015/04/10 | 273 | 274 | 272 | 274 | 3,000 |
2015/04/09 | 271 | 272 | 271 | 271 | 1,100 |
2015/04/08 | 270 | 270 | 269 | 270 | 1,300 |
2015/04/07 | 267 | 269 | 267 | 269 | 400 |
2015/04/06 | 267 | 267 | 267 | 267 | 100 |
2015/04/03 | 272 | 272 | 267 | 267 | 4,500 |
2015/04/02 | 268 | 268 | 264 | 267 | 1,800 |
2015/04/01 | 267 | 268 | 267 | 268 | 1,500 |
2015/03/31 | 265 | 265 | 265 | 265 | 2,800 |
2015/03/30 | 266 | 266 | 263 | 265 | 1,400 |
2015/03/27 | 265 | 266 | 265 | 266 | 500 |
2015/03/26 | 267 | 267 | 263 | 265 | 2,100 |
2015/03/25 | 269 | 269 | 267 | 268 | 1,600 |
2015/03/24 | 269 | 269 | 267 | 267 | 1,600 |
2015/03/23 | 267 | 270 | 267 | 269 | 2,700 |
2015/03/20 | 267 | 267 | 265 | 265 | 10,000 |
2015/03/19 | 267 | 268 | 266 | 268 | 1,600 |
2015/03/18 | 267 | 267 | 266 | 267 | 700 |
2015/03/17 | 264 | 267 | 263 | 263 | 2,000 |
2015/03/16 | 263 | 263 | 262 | 263 | 1,700 |
2015/03/13 | 261 | 268 | 260 | 263 | 4,000 |
2015/03/12 | 265 | 265 | 263 | 263 | 200 |
2015/03/11 | 263 | 265 | 263 | 265 | 200 |
2015/03/10 | 266 | 266 | 260 | 263 | 2,100 |
2015/03/09 | 261 | 265 | 260 | 265 | 1,200 |
2015/03/06 | 265 | 265 | 263 | 263 | 2,000 |
2015/03/05 | 265 | 265 | 262 | 265 | 3,200 |
2015/03/04 | 267 | 267 | 260 | 262 | 12,100 |
2015/03/03 | 268 | 270 | 260 | 267 | 10,800 |
2015/03/02 | 266 | 266 | 266 | 266 | 400 |
2015/02/27 | 264 | 266 | 264 | 266 | 600 |
2015/02/26 | 261 | 263 | 261 | 263 | 4,100 |
2015/02/25 | 263 | 263 | 261 | 261 | 1,300 |
2015/02/24 | 260 | 263 | 260 | 263 | 1,500 |
2015/02/23 | 265 | 265 | 263 | 263 | 1,800 |
2015/02/20 | 268 | 268 | 258 | 263 | 10,900 |
2015/02/19 | 270 | 270 | 254 | 268 | 10,700 |
2015/02/18 | 271 | 272 | 269 | 271 | 800 |
2015/02/17 | 270 | 270 | 270 | 270 | 1,300 |
2015/02/16 | 271 | 273 | 262 | 270 | 5,000 |
2015/02/13 | 271 | 272 | 269 | 271 | 700 |
2015/02/12 | 272 | 274 | 267 | 272 | 1,600 |
2015/02/10 | 276 | 276 | 268 | 271 | 2,100 |
2015/02/09 | 270 | 272 | 270 | 272 | 3,300 |
2015/02/06 | 273 | 273 | 272 | 273 | 400 |
2015/02/05 | 278 | 278 | 265 | 273 | 2,700 |
2015/02/04 | 276 | 276 | 276 | 276 | 200 |
2015/02/03 | 278 | 278 | 278 | 278 | 700 |
2015/02/02 | 277 | 278 | 275 | 278 | 800 |
2015/01/30 | 279 | 279 | 277 | 277 | 300 |
2015/01/29 | 279 | 279 | 278 | 279 | 700 |
2015/01/28 | 282 | 282 | 270 | 278 | 2,100 |
2015/01/27 | 282 | 283 | 274 | 280 | 1,700 |
2015/01/26 | 284 | 284 | 280 | 282 | 900 |
2015/01/23 | 284 | 284 | 284 | 284 | 1,100 |
2015/01/22 | 287 | 287 | 283 | 284 | 8,200 |
2015/01/21 | 280 | 288 | 277 | 287 | 6,500 |
2015/01/20 | 287 | 287 | 281 | 284 | 900 |
2015/01/19 | 284 | 285 | 281 | 283 | 1,300 |
2015/01/16 | 280 | 280 | 278 | 280 | 2,000 |
2015/01/15 | 283 | 283 | 276 | 277 | 1,500 |
2015/01/13 | 285 | 288 | 282 | 285 | 2,800 |
2015/01/09 | 289 | 290 | 285 | 288 | 1,800 |
2015/01/08 | 285 | 285 | 285 | 285 | 300 |
2015/01/07 | 287 | 287 | 287 | 287 | 200 |
2015/01/06 | 281 | 286 | 281 | 286 | 2,900 |
2015/01/05 | 290 | 290 | 290 | 290 | 2,000 |