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 |
---|---|---|---|---|---|
2016/12/30 | 275 | 275 | 275 | 275 | 100 |
2016/12/29 | 274 | 274 | 274 | 274 | 100 |
2016/12/28 | 268 | 271 | 268 | 271 | 300 |
2016/12/27 | 270 | 280 | 270 | 279 | 2,000 |
2016/12/26 | 275 | 275 | 265 | 265 | 4,600 |
2016/12/22 | 278 | 278 | 274 | 275 | 8,400 |
2016/12/21 | 277 | 277 | 274 | 274 | 1,500 |
2016/12/20 | 275 | 275 | 274 | 274 | 2,800 |
2016/12/19 | 276 | 276 | 274 | 275 | 1,100 |
2016/12/16 | 276 | 277 | 275 | 275 | 2,500 |
2016/12/15 | 275 | 278 | 275 | 277 | 3,900 |
2016/12/14 | 275 | 275 | 274 | 275 | 2,900 |
2016/12/13 | 277 | 279 | 277 | 277 | 3,300 |
2016/12/12 | 277 | 277 | 275 | 277 | 1,400 |
2016/12/09 | 275 | 277 | 275 | 277 | 2,600 |
2016/12/08 | 277 | 278 | 276 | 276 | 400 |
2016/12/07 | 276 | 277 | 276 | 277 | 200 |
2016/12/06 | 275 | 275 | 274 | 275 | 300 |
2016/12/05 | 280 | 280 | 273 | 275 | 5,100 |
2016/12/02 | 273 | 276 | 272 | 276 | 2,500 |
2016/12/01 | 270 | 273 | 270 | 273 | 3,200 |
2016/11/30 | 274 | 275 | 273 | 273 | 2,500 |
2016/11/29 | 273 | 274 | 273 | 274 | 200 |
2016/11/28 | 271 | 272 | 271 | 272 | 900 |
2016/11/24 | 274 | 274 | 273 | 273 | 200 |
2016/11/22 | 275 | 275 | 272 | 275 | 8,800 |
2016/11/21 | 276 | 276 | 275 | 276 | 1,000 |
2016/11/18 | 274 | 275 | 274 | 275 | 2,300 |
2016/11/17 | 273 | 273 | 273 | 273 | 100 |
2016/11/16 | 274 | 274 | 273 | 274 | 2,700 |
2016/11/15 | 277 | 277 | 273 | 273 | 800 |
2016/11/14 | 279 | 279 | 273 | 273 | 600 |
2016/11/11 | 277 | 277 | 273 | 273 | 300 |
2016/11/10 | 276 | 276 | 272 | 275 | 700 |
2016/11/09 | 274 | 276 | 270 | 270 | 1,900 |
2016/11/08 | 277 | 277 | 277 | 277 | 100 |
2016/11/07 | 274 | 274 | 274 | 274 | 100 |
2016/11/04 | 277 | 277 | 270 | 273 | 2,600 |
2016/11/02 | 274 | 276 | 271 | 272 | 1,800 |
2016/11/01 | 273 | 274 | 273 | 274 | 200 |
2016/10/31 | 278 | 278 | 273 | 277 | 6,300 |
2016/10/28 | 277 | 277 | 275 | 275 | 200 |
2016/10/27 | 269 | 280 | 269 | 273 | 2,500 |
2016/10/26 | 269 | 269 | 269 | 269 | 100 |
2016/10/25 | 268 | 270 | 268 | 270 | 1,100 |
2016/10/24 | 273 | 273 | 270 | 271 | 1,600 |
2016/10/21 | 273 | 277 | 271 | 277 | 12,000 |
2016/10/20 | 274 | 275 | 271 | 274 | 3,900 |
2016/10/19 | 272 | 274 | 271 | 274 | 1,300 |
2016/10/18 | 272 | 272 | 272 | 272 | 500 |
2016/10/17 | 273 | 274 | 258 | 273 | 13,200 |
2016/10/14 | 270 | 271 | 270 | 271 | 4,700 |
2016/10/13 | 272 | 272 | 271 | 271 | 200 |
2016/10/11 | 272 | 272 | 267 | 272 | 2,300 |
2016/10/07 | 279 | 279 | 272 | 272 | 1,000 |
2016/10/06 | 271 | 280 | 261 | 272 | 8,600 |
2016/10/05 | 279 | 279 | 276 | 276 | 3,800 |
2016/10/04 | 270 | 276 | 267 | 276 | 900 |
2016/10/03 | 271 | 271 | 265 | 270 | 1,300 |
2016/09/30 | 272 | 272 | 272 | 272 | 100 |
2016/09/28 | 277 | 277 | 277 | 277 | 200 |
2016/09/27 | 266 | 277 | 266 | 277 | 600 |
2016/09/26 | 265 | 271 | 265 | 271 | 200 |
2016/09/23 | 266 | 267 | 266 | 267 | 300 |
2016/09/21 | 280 | 280 | 260 | 266 | 27,300 |
2016/09/20 | 270 | 273 | 270 | 273 | 2,000 |
2016/09/16 | 266 | 266 | 266 | 266 | 100 |
2016/09/15 | 266 | 268 | 264 | 264 | 500 |
2016/09/14 | 264 | 264 | 264 | 264 | 100 |
2016/09/13 | 264 | 268 | 263 | 263 | 500 |
2016/09/12 | 261 | 261 | 261 | 261 | 100 |
2016/09/09 | 263 | 263 | 261 | 261 | 700 |
2016/09/08 | 259 | 262 | 259 | 262 | 500 |
2016/09/07 | 258 | 258 | 258 | 258 | 1,300 |
2016/09/06 | 261 | 261 | 261 | 261 | 3,000 |
2016/09/05 | 271 | 271 | 264 | 264 | 1,700 |
2016/09/02 | 262 | 264 | 262 | 264 | 900 |
2016/09/01 | 262 | 263 | 262 | 263 | 1,100 |
2016/08/31 | 267 | 267 | 263 | 263 | 800 |
2016/08/30 | 265 | 265 | 262 | 263 | 3,800 |
2016/08/29 | 260 | 265 | 260 | 265 | 2,600 |
2016/08/26 | 261 | 261 | 261 | 261 | 100 |
2016/08/25 | 262 | 262 | 261 | 261 | 400 |
2016/08/23 | 264 | 264 | 264 | 264 | 200 |
2016/08/22 | 270 | 270 | 264 | 264 | 9,700 |
2016/08/19 | 267 | 268 | 267 | 267 | 1,600 |
2016/08/18 | 266 | 270 | 266 | 268 | 1,100 |
2016/08/17 | 264 | 265 | 263 | 265 | 600 |
2016/08/16 | 262 | 264 | 262 | 264 | 1,000 |
2016/08/15 | 259 | 262 | 259 | 262 | 500 |
2016/08/12 | 257 | 257 | 257 | 257 | 200 |
2016/08/10 | 258 | 258 | 255 | 257 | 600 |
2016/08/09 | 256 | 256 | 256 | 256 | 100 |
2016/08/08 | 254 | 254 | 253 | 253 | 200 |
2016/08/05 | 257 | 257 | 257 | 257 | 1,000 |
2016/08/04 | 257 | 257 | 245 | 256 | 2,800 |
2016/08/03 | 255 | 255 | 255 | 255 | 300 |
2016/08/02 | 252 | 255 | 252 | 255 | 1,100 |
2016/07/29 | 255 | 255 | 255 | 255 | 200 |
2016/07/28 | 254 | 256 | 253 | 255 | 1,000 |
2016/07/27 | 257 | 257 | 257 | 257 | 100 |
2016/07/26 | 258 | 259 | 256 | 256 | 800 |
2016/07/25 | 265 | 265 | 263 | 265 | 1,100 |
2016/07/22 | 265 | 265 | 258 | 260 | 10,700 |
2016/07/21 | 285 | 285 | 256 | 265 | 13,300 |
2016/07/20 | 255 | 262 | 255 | 262 | 1,600 |
2016/07/19 | 255 | 256 | 254 | 256 | 500 |
2016/07/15 | 253 | 255 | 251 | 252 | 1,100 |
2016/07/14 | 252 | 254 | 251 | 251 | 500 |
2016/07/13 | 248 | 250 | 248 | 250 | 300 |
2016/07/12 | 252 | 255 | 251 | 255 | 900 |
2016/07/08 | 255 | 257 | 255 | 257 | 900 |
2016/07/06 | 252 | 252 | 243 | 249 | 2,900 |
2016/07/05 | 256 | 256 | 256 | 256 | 1,300 |
2016/07/04 | 231 | 240 | 231 | 240 | 1,100 |
2016/07/01 | 239 | 239 | 238 | 239 | 600 |
2016/06/30 | 241 | 241 | 238 | 239 | 2,100 |
2016/06/29 | 246 | 248 | 226 | 240 | 2,500 |
2016/06/28 | 248 | 248 | 243 | 245 | 600 |
2016/06/27 | 258 | 258 | 245 | 248 | 5,600 |
2016/06/24 | 260 | 263 | 254 | 259 | 900 |
2016/06/23 | 261 | 263 | 261 | 263 | 700 |
2016/06/22 | 260 | 260 | 259 | 260 | 7,900 |
2016/06/21 | 262 | 264 | 261 | 263 | 42,100 |
2016/06/20 | 261 | 266 | 261 | 266 | 1,300 |
2016/06/17 | 258 | 263 | 257 | 260 | 1,700 |
2016/06/16 | 260 | 260 | 258 | 258 | 600 |
2016/06/15 | 262 | 262 | 255 | 259 | 1,300 |
2016/06/14 | 266 | 266 | 262 | 262 | 900 |
2016/06/13 | 269 | 269 | 267 | 267 | 300 |
2016/06/10 | 271 | 271 | 269 | 269 | 600 |
2016/06/09 | 273 | 273 | 264 | 269 | 1,400 |
2016/06/08 | 270 | 273 | 270 | 273 | 400 |
2016/06/07 | 274 | 274 | 257 | 270 | 3,100 |
2016/06/06 | 274 | 274 | 274 | 274 | 100 |
2016/06/03 | 274 | 276 | 274 | 274 | 3,100 |
2016/06/02 | 274 | 274 | 272 | 274 | 400 |
2016/06/01 | 274 | 274 | 273 | 274 | 400 |
2016/05/31 | 274 | 275 | 274 | 274 | 800 |
2016/05/30 | 273 | 273 | 273 | 273 | 100 |
2016/05/27 | 272 | 273 | 270 | 273 | 600 |
2016/05/26 | 272 | 272 | 272 | 272 | 200 |
2016/05/24 | 276 | 276 | 272 | 272 | 1,100 |
2016/05/23 | 278 | 278 | 277 | 277 | 500 |
2016/05/20 | 284 | 284 | 279 | 279 | 7,700 |
2016/05/19 | 278 | 284 | 278 | 284 | 3,900 |
2016/05/18 | 277 | 286 | 275 | 278 | 2,000 |
2016/05/17 | 274 | 277 | 274 | 277 | 400 |
2016/05/16 | 274 | 274 | 274 | 274 | 100 |
2016/05/13 | 273 | 274 | 271 | 274 | 1,000 |
2016/05/12 | 273 | 273 | 273 | 273 | 400 |
2016/05/11 | 277 | 278 | 273 | 273 | 1,300 |
2016/05/10 | 278 | 278 | 278 | 278 | 500 |
2016/05/09 | 270 | 278 | 270 | 278 | 200 |
2016/05/06 | 270 | 270 | 270 | 270 | 200 |
2016/05/02 | 278 | 278 | 270 | 270 | 1,000 |
2016/04/28 | 276 | 277 | 263 | 271 | 1,400 |
2016/04/26 | 280 | 280 | 278 | 280 | 900 |
2016/04/25 | 282 | 284 | 278 | 278 | 2,400 |
2016/04/22 | 296 | 296 | 267 | 267 | 22,500 |
2016/04/21 | 276 | 280 | 273 | 280 | 3,700 |
2016/04/20 | 276 | 276 | 270 | 274 | 1,100 |
2016/04/19 | 262 | 270 | 262 | 267 | 1,200 |
2016/04/18 | 262 | 262 | 259 | 261 | 2,900 |
2016/04/15 | 270 | 280 | 260 | 262 | 12,900 |
2016/04/14 | 270 | 270 | 270 | 270 | 500 |
2016/04/13 | 270 | 270 | 270 | 270 | 100 |
2016/04/12 | 268 | 268 | 266 | 266 | 400 |
2016/04/11 | 270 | 270 | 270 | 270 | 400 |
2016/04/08 | 275 | 275 | 270 | 270 | 800 |
2016/04/07 | 266 | 267 | 266 | 267 | 200 |
2016/04/06 | 265 | 265 | 265 | 265 | 500 |
2016/04/05 | 281 | 281 | 265 | 266 | 5,000 |
2016/04/04 | 269 | 269 | 264 | 264 | 400 |
2016/04/01 | 270 | 270 | 263 | 263 | 400 |
2016/03/29 | 268 | 268 | 268 | 268 | 1,400 |
2016/03/28 | 262 | 262 | 262 | 262 | 200 |
2016/03/25 | 270 | 270 | 262 | 263 | 1,000 |
2016/03/24 | 265 | 265 | 265 | 265 | 200 |
2016/03/23 | 264 | 264 | 264 | 264 | 100 |
2016/03/22 | 292 | 300 | 261 | 261 | 13,900 |
2016/03/18 | 261 | 266 | 261 | 266 | 1,800 |
2016/03/17 | 260 | 260 | 260 | 260 | 100 |
2016/03/16 | 253 | 261 | 253 | 261 | 1,300 |
2016/03/15 | 255 | 256 | 252 | 252 | 700 |
2016/03/14 | 251 | 251 | 251 | 251 | 200 |
2016/03/11 | 254 | 257 | 249 | 251 | 1,000 |
2016/03/10 | 255 | 255 | 255 | 255 | 800 |
2016/03/09 | 249 | 249 | 249 | 249 | 100 |
2016/03/08 | 246 | 246 | 246 | 246 | 200 |
2016/03/07 | 247 | 247 | 247 | 247 | 4,200 |
2016/03/04 | 249 | 249 | 247 | 247 | 2,000 |
2016/03/03 | 247 | 249 | 247 | 249 | 600 |
2016/03/01 | 247 | 247 | 247 | 247 | 100 |
2016/02/29 | 247 | 250 | 247 | 250 | 200 |
2016/02/25 | 245 | 245 | 245 | 245 | 100 |
2016/02/22 | 246 | 246 | 245 | 245 | 9,000 |
2016/02/19 | 245 | 246 | 238 | 238 | 2,100 |
2016/02/18 | 245 | 245 | 245 | 245 | 100 |
2016/02/17 | 242 | 245 | 230 | 238 | 2,700 |
2016/02/16 | 239 | 239 | 239 | 239 | 100 |
2016/02/15 | 238 | 246 | 238 | 246 | 600 |
2016/02/12 | 242 | 242 | 230 | 242 | 2,900 |
2016/02/10 | 253 | 253 | 240 | 243 | 3,000 |
2016/02/09 | 250 | 250 | 246 | 248 | 1,700 |
2016/02/08 | 251 | 254 | 251 | 254 | 700 |
2016/02/05 | 255 | 255 | 251 | 251 | 2,400 |
2016/02/04 | 256 | 256 | 254 | 254 | 600 |
2016/02/03 | 257 | 257 | 254 | 256 | 400 |
2016/02/01 | 255 | 257 | 255 | 257 | 300 |
2016/01/29 | 254 | 257 | 253 | 257 | 400 |
2016/01/28 | 255 | 255 | 247 | 252 | 2,900 |
2016/01/27 | 254 | 254 | 254 | 254 | 400 |
2016/01/26 | 261 | 261 | 247 | 254 | 3,600 |
2016/01/25 | 254 | 278 | 254 | 261 | 5,400 |
2016/01/22 | 259 | 259 | 250 | 253 | 16,600 |
2016/01/21 | 253 | 259 | 252 | 257 | 2,800 |
2016/01/20 | 258 | 259 | 253 | 253 | 3,700 |
2016/01/19 | 253 | 258 | 253 | 258 | 600 |
2016/01/18 | 252 | 252 | 248 | 252 | 2,300 |
2016/01/15 | 253 | 254 | 253 | 254 | 900 |
2016/01/14 | 253 | 253 | 251 | 251 | 1,300 |
2016/01/13 | 252 | 254 | 252 | 253 | 2,500 |
2016/01/12 | 258 | 259 | 250 | 252 | 1,400 |
2016/01/08 | 261 | 261 | 258 | 258 | 1,100 |
2016/01/07 | 258 | 259 | 256 | 256 | 800 |
2016/01/06 | 258 | 258 | 258 | 258 | 200 |
2016/01/05 | 263 | 263 | 255 | 258 | 3,400 |
2016/01/04 | 255 | 258 | 255 | 256 | 2,600 |