6295 富士変速機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-183083083083082,900308
2021-10-153073073063073,300307
2021-10-143083083073081,100308
2021-10-13307308307308500308
2021-10-123103103083081,300308
2021-10-1131131130930915,600309
2021-10-083103103103101,800310
2021-10-07310310309309200309
2021-10-06307308307308900308
2021-10-053123123083082,500308
2021-10-043113113103102,600310
2021-10-013113113103111,300311
2021-09-303113113103113,300311
2021-09-293133183103103,400310
2021-09-283123123103122,900312
2021-09-273243243083133,100313
2021-09-24319323319320300320
2021-09-2233033031532120,800321
2021-09-213123153123143,800314
2021-09-17312312311312800312
2021-09-163133133103102,200310
2021-09-153153153103115,800311
2021-09-143133173133151,700315
2021-09-13---311-311
2021-09-10314314311311600311
2021-09-09308308308308200308
2021-09-08310311310311300311
2021-09-07311311311311100311
2021-09-06310310310310200310
2021-09-033123123093121,500312
2021-09-023113123083081,100308
2021-09-01309309308309700309
2021-08-31310310309309200309
2021-08-30310310310310100310
2021-08-27---307-307
2021-08-26306307306307300307
2021-08-25---309-309
2021-08-24---309-309
2021-08-23309309309309100309
2021-08-2031631630030111,500301
2021-08-193153153133152,300315
2021-08-18---314-314
2021-08-173143153113141,600314
2021-08-16310314310314500314
2021-08-133143153103125,300312
2021-08-12317317315315400315
2021-08-113153173153152,200315
2021-08-103203203133133,500313
2021-08-06---320-320
2021-08-05321321320320900320
2021-08-04318318318318300318
2021-08-033183193143191,300319
2021-08-023213213173192,200319
2021-07-303203203203203,000320
2021-07-29---323-323
2021-07-28---323-323
2021-07-273253253213234,100323
2021-07-26321321320320400320
2021-07-2132732832432411,300324
2021-07-203223243213231,700323
2021-07-193193233193231,900323
2021-07-163243243213211,500321
2021-07-15---322-322
2021-07-14322322322322400322
2021-07-133223223183221,300322
2021-07-12324324320322600322
2021-07-09326326324324600324
2021-07-08323323323323100323
2021-07-07---322-322
2021-07-06325325322322700322
2021-07-05327328323323900323
2021-07-02319321319321600321
2021-07-01321321320320300320
2021-06-303203203203201,000320
2021-06-29326326321321200321
2021-06-283263303233297,400329
2021-06-253153173153171,200317
2021-06-24320321320320600320
2021-06-233253253113201,500320
2021-06-223293293253256,200325
2021-06-21322325322324600324
2021-06-183223243223242,000324
2021-06-173253253243252,700325
2021-06-163263263253251,700325
2021-06-15325325325325800325
2021-06-14325326325326700326
2021-06-113253253253251,500325
2021-06-10328328326327600327
2021-06-093243253243251,100325
2021-06-08329329326326800326
2021-06-073293383293298,300329
2021-06-04329329329329700329
2021-06-03327327327327100327
2021-06-023263273243271,000327
2021-06-01327327323326300326
2021-05-31323323323323200323
2021-05-28325325323323400323
2021-05-27327327327327100327
2021-05-26---324-324
2021-05-25327327324324400324
2021-05-24325327324327800327
2021-05-213303303253256,800325
2021-05-20328328327327300327
2021-05-193283293283293,400329
2021-05-18326328326328800328
2021-05-17---327-327
2021-05-14327327325327800327
2021-05-13328328328328600328
2021-05-12332332332332100332
2021-05-11334334329332300332
2021-05-103393393303311,400331
2021-05-07335335335335500335
2021-05-06329329329329100329
2021-04-30335335329334900334
2021-04-283343373343351,600335
2021-04-27334334334334800334
2021-04-263393393333331,600333
2021-04-233343383283381,800338
2021-04-2234534532532620,600326
2021-04-2132433032332712,900327
2021-04-203243293243272,700327
2021-04-193313313253258,000325
2021-04-163243303233305,000330
2021-04-153213233213233,500323
2021-04-143193233193231,800323
2021-04-133233233193233,100323
2021-04-123173273173201,400320
2021-04-093193203193191,100319
2021-04-083203203143144,900314
2021-04-073163193153192,300319
2021-04-063173193163162,300316
2021-04-053173213173195,700319
2021-04-023153173133162,700316
2021-04-013123153123152,800315
2021-03-3132732731031532,900315
2021-03-30327327327327100327
2021-03-29327328322322400322
2021-03-26327327327327500327
2021-03-25325325325325100325
2021-03-24322322322322400322
2021-03-233233233233232,200323
2021-03-223293293223275,900327
2021-03-193223243223241,600324
2021-03-18326326317321600321
2021-03-173223253223251,100325
2021-03-16---319-319
2021-03-153233233103192,000319
2021-03-12322322321321400321
2021-03-11---322-322
2021-03-10320321317317800317
2021-03-09321321321321100321
2021-03-08324324320321700321
2021-03-05324324324324600324
2021-03-04320320319319700319
2021-03-03320320320320500320
2021-03-02322322320320300320
2021-03-01322322322322800322
2021-02-26---321-321
2021-02-25320321320321200321
2021-02-24321321320320300320
2021-02-223203253203217,100321
2021-02-19323324323324600324
2021-02-183203243203201,300320
2021-02-173143193143192,000319
2021-02-163133133133133,800313
2021-02-153113123103121,700312
2021-02-12310311310311500311
2021-02-103153153083102,800310
2021-02-093153153093111,500311
2021-02-083153153113122,800312
2021-02-053213213183181,900318
2021-02-043173213153201,800320
2021-02-03316316315315500315
2021-02-02---314-314
2021-02-01315315314314300314
2021-01-29315316315315500315
2021-01-28313314313314700314
2021-01-27315315314314200314
2021-01-26315315315315600315
2021-01-25316316316316400316
2021-01-2231532131531713,100317
2021-01-213183193173181,300318
2021-01-203153173153171,200317
2021-01-193173173153151,800315
2021-01-18314315314315500315
2021-01-153153153093116,100311
2021-01-14317317316316400316
2021-01-133193193143165,000316
2021-01-12321321320320500320
2021-01-08324324319321800321
2021-01-07320320320320100320
2021-01-06---320-320
2021-01-05323324320320800320
2021-01-043153203153201,700320

分割・併合履歴 : [1993-12-27]1株→1.35株