6295 富士変速機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 327 | 327 | 325 | 325 | 7,600 | 325 |
| 2024-10-22 | 332 | 332 | 325 | 327 | 10,900 | 327 |
| 2024-10-21 | 332 | 332 | 331 | 332 | 2,900 | 332 |
| 2024-10-18 | 331 | 332 | 330 | 332 | 3,900 | 332 |
| 2024-10-17 | 329 | 331 | 328 | 329 | 8,800 | 329 |
| 2024-10-16 | 327 | 331 | 327 | 328 | 2,900 | 328 |
| 2024-10-15 | 330 | 331 | 328 | 329 | 16,600 | 329 |
| 2024-10-11 | 326 | 331 | 326 | 330 | 26,200 | 330 |
| 2024-10-10 | 328 | 330 | 327 | 330 | 9,100 | 330 |
| 2024-10-09 | 328 | 330 | 327 | 327 | 4,500 | 327 |
| 2024-10-08 | 333 | 333 | 329 | 329 | 4,200 | 329 |
| 2024-10-07 | 331 | 333 | 330 | 333 | 13,200 | 333 |
| 2024-10-04 | 328 | 332 | 328 | 329 | 8,900 | 329 |
| 2024-10-03 | 324 | 328 | 324 | 326 | 13,900 | 326 |
| 2024-10-02 | 325 | 327 | 319 | 324 | 7,800 | 324 |
| 2024-10-01 | 321 | 325 | 321 | 325 | 10,000 | 325 |
| 2024-09-30 | 322 | 322 | 319 | 321 | 5,700 | 321 |
| 2024-09-27 | 326 | 327 | 326 | 327 | 8,800 | 327 |
| 2024-09-26 | 323 | 325 | 321 | 325 | 21,000 | 325 |
| 2024-09-25 | 324 | 324 | 321 | 323 | 12,800 | 323 |
| 2024-09-24 | 320 | 324 | 319 | 324 | 8,800 | 324 |
| 2024-09-20 | 320 | 323 | 316 | 323 | 10,400 | 323 |
| 2024-09-19 | 317 | 320 | 317 | 320 | 5,600 | 320 |
| 2024-09-18 | 312 | 315 | 312 | 315 | 4,000 | 315 |
| 2024-09-17 | 309 | 312 | 309 | 310 | 3,800 | 310 |
| 2024-09-13 | 310 | 311 | 307 | 308 | 7,800 | 308 |
| 2024-09-12 | 312 | 313 | 310 | 311 | 1,700 | 311 |
| 2024-09-11 | 311 | 311 | 308 | 309 | 1,600 | 309 |
| 2024-09-10 | 311 | 312 | 310 | 310 | 3,100 | 310 |
| 2024-09-09 | 312 | 314 | 308 | 311 | 4,100 | 311 |
| 2024-09-06 | 313 | 317 | 312 | 314 | 2,300 | 314 |
| 2024-09-05 | 315 | 316 | 313 | 314 | 3,200 | 314 |
| 2024-09-04 | 317 | 317 | 314 | 314 | 2,400 | 314 |
| 2024-09-03 | 320 | 320 | 320 | 320 | 400 | 320 |
| 2024-09-02 | 316 | 318 | 314 | 314 | 2,100 | 314 |
| 2024-08-30 | 314 | 319 | 314 | 319 | 11,000 | 319 |
| 2024-08-29 | - | - | - | 314 | - | 314 |
| 2024-08-28 | 314 | 314 | 314 | 314 | 200 | 314 |
| 2024-08-27 | 314 | 314 | 311 | 313 | 800 | 313 |
| 2024-08-26 | 313 | 313 | 308 | 313 | 5,400 | 313 |
| 2024-08-23 | 312 | 312 | 312 | 312 | 1,600 | 312 |
| 2024-08-22 | 312 | 312 | 308 | 311 | 12,200 | 311 |
| 2024-08-21 | 311 | 311 | 308 | 308 | 1,800 | 308 |
| 2024-08-20 | 309 | 312 | 307 | 311 | 2,600 | 311 |
| 2024-08-19 | 313 | 313 | 309 | 309 | 4,900 | 309 |
| 2024-08-16 | 314 | 315 | 312 | 312 | 3,000 | 312 |
| 2024-08-15 | 310 | 313 | 304 | 311 | 9,700 | 311 |
| 2024-08-14 | 313 | 316 | 311 | 313 | 5,300 | 313 |
| 2024-08-13 | 310 | 313 | 308 | 309 | 5,900 | 309 |
| 2024-08-09 | 313 | 313 | 305 | 307 | 14,300 | 307 |
| 2024-08-08 | 311 | 311 | 311 | 311 | 800 | 311 |
| 2024-08-07 | 312 | 316 | 310 | 316 | 20,600 | 316 |
| 2024-08-06 | 305 | 316 | 305 | 314 | 10,500 | 314 |
| 2024-08-05 | 328 | 328 | 286 | 295 | 31,800 | 295 |
| 2024-08-02 | 317 | 334 | 315 | 328 | 78,100 | 328 |
| 2024-08-01 | 324 | 325 | 321 | 325 | 2,200 | 325 |
| 2024-07-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2024-07-30 | 320 | 324 | 320 | 320 | 47,600 | 320 |
| 2024-07-29 | 312 | 328 | 312 | 319 | 4,300 | 319 |
| 2024-07-26 | 321 | 321 | 312 | 312 | 2,100 | 312 |
| 2024-07-25 | 313 | 317 | 313 | 317 | 500 | 317 |
| 2024-07-24 | 325 | 329 | 311 | 316 | 12,400 | 316 |
| 2024-07-23 | 315 | 315 | 314 | 315 | 1,900 | 315 |
| 2024-07-22 | 316 | 316 | 313 | 316 | 10,700 | 316 |
| 2024-07-19 | 310 | 313 | 310 | 313 | 12,300 | 313 |
| 2024-07-18 | 310 | 310 | 308 | 309 | 300 | 309 |
| 2024-07-17 | 309 | 310 | 308 | 310 | 1,700 | 310 |
| 2024-07-16 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2024-07-12 | 309 | 309 | 304 | 306 | 3,400 | 306 |
| 2024-07-11 | 308 | 308 | 307 | 308 | 1,300 | 308 |
| 2024-07-10 | 309 | 309 | 308 | 308 | 1,000 | 308 |
| 2024-07-09 | 307 | 307 | 307 | 307 | 500 | 307 |
| 2024-07-08 | 308 | 308 | 306 | 307 | 3,000 | 307 |
| 2024-07-05 | 310 | 310 | 308 | 308 | 800 | 308 |
| 2024-07-04 | 307 | 308 | 307 | 307 | 1,000 | 307 |
| 2024-07-03 | 311 | 311 | 305 | 305 | 6,100 | 305 |
| 2024-07-02 | 312 | 312 | 312 | 312 | 300 | 312 |
| 2024-07-01 | 315 | 315 | 308 | 310 | 5,300 | 310 |
| 2024-06-28 | 309 | 309 | 309 | 309 | 300 | 309 |
| 2024-06-27 | 310 | 311 | 310 | 310 | 1,600 | 310 |
| 2024-06-26 | - | - | - | 311 | - | 311 |
| 2024-06-25 | 312 | 312 | 311 | 311 | 400 | 311 |
| 2024-06-24 | 312 | 312 | 312 | 312 | 200 | 312 |
| 2024-06-21 | 313 | 313 | 312 | 313 | 5,600 | 313 |
| 2024-06-20 | 311 | 312 | 311 | 312 | 1,200 | 312 |
| 2024-06-19 | 312 | 313 | 312 | 312 | 1,300 | 312 |
| 2024-06-18 | 311 | 311 | 311 | 311 | 700 | 311 |
| 2024-06-17 | 312 | 312 | 312 | 312 | 200 | 312 |
| 2024-06-14 | 310 | 311 | 310 | 311 | 8,500 | 311 |
| 2024-06-13 | 310 | 310 | 310 | 310 | 600 | 310 |
| 2024-06-12 | 309 | 310 | 309 | 310 | 300 | 310 |
| 2024-06-11 | 308 | 308 | 308 | 308 | 200 | 308 |
| 2024-06-10 | 308 | 309 | 308 | 309 | 800 | 309 |
| 2024-06-07 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2024-06-06 | - | - | - | 307 | - | 307 |
| 2024-06-05 | 309 | 309 | 307 | 307 | 1,500 | 307 |
| 2024-06-04 | 307 | 307 | 306 | 306 | 2,900 | 306 |
| 2024-06-03 | - | - | - | 308 | - | 308 |
| 2024-05-31 | 305 | 308 | 305 | 308 | 300 | 308 |
| 2024-05-30 | 305 | 305 | 305 | 305 | 2,300 | 305 |
| 2024-05-29 | 308 | 308 | 307 | 307 | 1,100 | 307 |
| 2024-05-28 | - | - | - | 307 | - | 307 |
| 2024-05-27 | 310 | 310 | 307 | 307 | 1,400 | 307 |
| 2024-05-24 | 310 | 310 | 310 | 310 | 900 | 310 |
| 2024-05-23 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2024-05-22 | 312 | 312 | 311 | 312 | 6,000 | 312 |
| 2024-05-21 | 310 | 313 | 310 | 313 | 3,000 | 313 |
| 2024-05-20 | 310 | 310 | 308 | 309 | 1,300 | 309 |
| 2024-05-17 | 311 | 311 | 310 | 310 | 900 | 310 |
| 2024-05-16 | 311 | 311 | 307 | 310 | 2,800 | 310 |
| 2024-05-15 | 313 | 314 | 313 | 313 | 400 | 313 |
| 2024-05-14 | - | - | - | 309 | - | 309 |
| 2024-05-13 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2024-05-10 | 315 | 315 | 308 | 309 | 1,300 | 309 |
| 2024-05-09 | 310 | 310 | 308 | 308 | 3,000 | 308 |
| 2024-05-08 | 316 | 316 | 312 | 312 | 1,000 | 312 |
| 2024-05-07 | 315 | 315 | 315 | 315 | 300 | 315 |
| 2024-05-02 | 310 | 311 | 310 | 310 | 3,400 | 310 |
| 2024-05-01 | 313 | 315 | 313 | 315 | 1,000 | 315 |
| 2024-04-30 | 319 | 319 | 313 | 313 | 1,300 | 313 |
| 2024-04-26 | 313 | 317 | 313 | 317 | 1,900 | 317 |
| 2024-04-25 | - | - | - | 319 | - | 319 |
| 2024-04-24 | 319 | 319 | 319 | 319 | 4,100 | 319 |
| 2024-04-23 | 319 | 319 | 319 | 319 | 500 | 319 |
| 2024-04-22 | 323 | 323 | 316 | 319 | 18,700 | 319 |
| 2024-04-19 | 313 | 313 | 310 | 310 | 6,200 | 310 |
| 2024-04-18 | 315 | 315 | 313 | 313 | 1,700 | 313 |
| 2024-04-17 | 312 | 315 | 312 | 315 | 1,700 | 315 |
| 2024-04-16 | 312 | 313 | 311 | 313 | 800 | 313 |
| 2024-04-15 | 308 | 310 | 308 | 310 | 2,400 | 310 |
| 2024-04-12 | 311 | 311 | 309 | 309 | 900 | 309 |
| 2024-04-11 | 315 | 315 | 314 | 314 | 5,600 | 314 |
| 2024-04-10 | 314 | 314 | 314 | 314 | 300 | 314 |
| 2024-04-09 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2024-04-08 | 311 | 311 | 311 | 311 | 500 | 311 |
| 2024-04-05 | 319 | 319 | 310 | 311 | 4,700 | 311 |
| 2024-04-04 | 314 | 315 | 313 | 315 | 2,300 | 315 |
| 2024-04-03 | 310 | 312 | 310 | 312 | 1,200 | 312 |
| 2024-04-02 | 313 | 313 | 310 | 310 | 1,200 | 310 |
| 2024-04-01 | 308 | 312 | 308 | 311 | 7,500 | 311 |
| 2024-03-29 | 304 | 304 | 304 | 304 | 200 | 304 |
| 2024-03-28 | 309 | 309 | 304 | 304 | 2,800 | 304 |
| 2024-03-27 | 306 | 307 | 306 | 307 | 1,100 | 307 |
| 2024-03-26 | 303 | 307 | 303 | 307 | 1,300 | 307 |
| 2024-03-25 | 304 | 304 | 302 | 304 | 2,000 | 304 |
| 2024-03-22 | 317 | 318 | 294 | 304 | 39,500 | 304 |
| 2024-03-21 | 310 | 311 | 309 | 311 | 4,800 | 311 |
| 2024-03-19 | 311 | 311 | 307 | 311 | 1,300 | 311 |
| 2024-03-18 | 308 | 310 | 308 | 310 | 1,400 | 310 |
| 2024-03-15 | - | - | - | 307 | - | 307 |
| 2024-03-14 | 307 | 307 | 307 | 307 | 100 | 307 |
| 2024-03-13 | 306 | 310 | 306 | 308 | 1,200 | 308 |
| 2024-03-12 | 301 | 306 | 301 | 306 | 12,300 | 306 |
| 2024-03-11 | 311 | 311 | 309 | 309 | 600 | 309 |
| 2024-03-08 | 312 | 312 | 312 | 312 | 200 | 312 |
| 2024-03-07 | 313 | 313 | 310 | 312 | 1,400 | 312 |
| 2024-03-06 | 310 | 311 | 310 | 311 | 200 | 311 |
| 2024-03-05 | 315 | 315 | 312 | 312 | 900 | 312 |
| 2024-03-04 | 313 | 314 | 313 | 314 | 600 | 314 |
| 2024-03-01 | 312 | 312 | 312 | 312 | 200 | 312 |
| 2024-02-29 | 313 | 313 | 313 | 313 | 100 | 313 |
| 2024-02-28 | - | - | - | 314 | - | 314 |
| 2024-02-27 | 310 | 311 | 307 | 309 | 800 | 309 |
| 2024-02-26 | 310 | 313 | 310 | 310 | 2,500 | 310 |
| 2024-02-22 | 317 | 318 | 316 | 316 | 10,700 | 316 |
| 2024-02-21 | 310 | 314 | 309 | 310 | 18,300 | 310 |
| 2024-02-20 | 308 | 310 | 308 | 310 | 4,100 | 310 |
| 2024-02-19 | 303 | 308 | 303 | 308 | 1,100 | 308 |
| 2024-02-16 | 304 | 304 | 302 | 302 | 1,900 | 302 |
| 2024-02-15 | 305 | 305 | 303 | 303 | 3,000 | 303 |
| 2024-02-14 | 305 | 305 | 304 | 304 | 1,000 | 304 |
| 2024-02-13 | 305 | 309 | 305 | 305 | 3,800 | 305 |
| 2024-02-09 | 309 | 309 | 303 | 304 | 3,500 | 304 |
| 2024-02-08 | 305 | 305 | 305 | 305 | 1,400 | 305 |
| 2024-02-07 | 309 | 309 | 305 | 305 | 5,900 | 305 |
| 2024-02-06 | 311 | 311 | 310 | 310 | 1,400 | 310 |
| 2024-02-05 | 319 | 319 | 315 | 315 | 4,100 | 315 |
| 2024-02-02 | 314 | 315 | 311 | 315 | 2,100 | 315 |
| 2024-02-01 | 312 | 314 | 312 | 314 | 9,000 | 314 |
| 2024-01-31 | 309 | 310 | 309 | 310 | 500 | 310 |
| 2024-01-30 | - | - | - | 311 | - | 311 |
| 2024-01-29 | 309 | 311 | 309 | 311 | 300 | 311 |
| 2024-01-26 | - | - | - | 309 | - | 309 |
| 2024-01-25 | 312 | 312 | 309 | 309 | 500 | 309 |
| 2024-01-24 | - | - | - | 312 | - | 312 |
| 2024-01-23 | 309 | 312 | 307 | 312 | 3,200 | 312 |
| 2024-01-22 | 314 | 316 | 307 | 308 | 12,000 | 308 |
| 2024-01-19 | 309 | 315 | 307 | 314 | 27,800 | 314 |
| 2024-01-18 | 307 | 310 | 307 | 309 | 14,800 | 309 |
| 2024-01-17 | 303 | 306 | 302 | 306 | 14,700 | 306 |
| 2024-01-16 | 306 | 307 | 306 | 307 | 2,700 | 307 |
| 2024-01-15 | 306 | 307 | 304 | 304 | 1,300 | 304 |
| 2024-01-12 | 306 | 306 | 305 | 305 | 900 | 305 |
| 2024-01-11 | 306 | 308 | 306 | 308 | 1,100 | 308 |
| 2024-01-10 | 306 | 306 | 304 | 304 | 800 | 304 |
| 2024-01-09 | 302 | 302 | 302 | 302 | 2,600 | 302 |
| 2024-01-05 | 307 | 307 | 303 | 303 | 1,500 | 303 |
| 2024-01-04 | 302 | 306 | 302 | 304 | 5,200 | 304 |
分割・併合履歴 ： [1993-12-27]1株→1.35株