6295 富士変速機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1993-12-29 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1993-12-28 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1993-12-27 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 | 1,380 |
| 1993-12-24 | 1,920 | 1,930 | 1,880 | 1,890 | 43,000 | 1,400 |
| 1993-12-22 | 1,930 | 1,930 | 1,900 | 1,910 | 11,000 | 1,414.81 |
| 1993-12-21 | 1,920 | 1,930 | 1,900 | 1,910 | 20,000 | 1,414.81 |
| 1993-12-20 | 1,950 | 1,950 | 1,950 | 1,950 | 17,000 | 1,444.44 |
| 1993-12-17 | 1,960 | 1,960 | 1,950 | 1,950 | 18,000 | 1,444.44 |
| 1993-12-16 | 1,960 | 1,980 | 1,950 | 1,960 | 21,000 | 1,451.85 |
| 1993-12-15 | 1,990 | 1,990 | 1,960 | 1,960 | 38,000 | 1,451.85 |
| 1993-12-14 | 1,930 | 2,000 | 1,930 | 1,970 | 62,000 | 1,459.26 |
| 1993-12-13 | 1,870 | 1,950 | 1,870 | 1,950 | 29,000 | 1,444.44 |
| 1993-12-10 | 1,870 | 1,880 | 1,870 | 1,880 | 10,000 | 1,392.59 |
| 1993-12-09 | 1,860 | 1,870 | 1,860 | 1,870 | 4,000 | 1,385.19 |
| 1993-12-08 | 1,840 | 1,860 | 1,840 | 1,850 | 27,000 | 1,370.37 |
| 1993-12-07 | 1,870 | 1,870 | 1,850 | 1,860 | 15,000 | 1,377.78 |
| 1993-12-06 | 1,860 | 1,870 | 1,860 | 1,870 | 5,000 | 1,385.19 |
| 1993-12-03 | 1,850 | 1,860 | 1,850 | 1,850 | 11,000 | 1,370.37 |
| 1993-12-02 | 1,800 | 1,840 | 1,800 | 1,840 | 9,000 | 1,362.96 |
| 1993-12-01 | 1,770 | 1,800 | 1,770 | 1,800 | 3,000 | 1,333.33 |
| 1993-11-30 | 1,770 | 1,770 | 1,740 | 1,770 | 8,000 | 1,311.11 |
| 1993-11-29 | 1,830 | 1,840 | 1,700 | 1,770 | 28,000 | 1,311.11 |
| 1993-11-26 | 1,850 | 1,860 | 1,840 | 1,840 | 11,000 | 1,362.96 |
| 1993-11-25 | 1,840 | 1,850 | 1,840 | 1,850 | 7,000 | 1,370.37 |
| 1993-11-24 | 1,830 | 1,840 | 1,820 | 1,840 | 11,000 | 1,362.96 |
| 1993-11-22 | 1,860 | 1,860 | 1,850 | 1,850 | 7,000 | 1,370.37 |
| 1993-11-19 | 1,860 | 1,870 | 1,860 | 1,860 | 7,000 | 1,377.78 |
| 1993-11-18 | 1,850 | 1,880 | 1,850 | 1,880 | 4,000 | 1,392.59 |
| 1993-11-17 | 1,830 | 1,880 | 1,830 | 1,850 | 13,000 | 1,370.37 |
| 1993-11-16 | 1,850 | 1,860 | 1,850 | 1,850 | 4,000 | 1,370.37 |
| 1993-11-15 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,377.78 |
| 1993-11-12 | 1,850 | 1,900 | 1,850 | 1,860 | 11,000 | 1,377.78 |
| 1993-11-11 | 1,850 | 1,860 | 1,850 | 1,860 | 13,000 | 1,377.78 |
| 1993-11-10 | 1,850 | 1,850 | 1,830 | 1,850 | 17,000 | 1,370.37 |
| 1993-11-09 | 1,850 | 1,890 | 1,850 | 1,850 | 12,000 | 1,370.37 |
| 1993-11-08 | 1,850 | 1,860 | 1,850 | 1,850 | 11,000 | 1,370.37 |
| 1993-11-05 | 1,860 | 1,860 | 1,850 | 1,850 | 24,000 | 1,370.37 |
| 1993-11-04 | 1,900 | 1,900 | 1,860 | 1,860 | 7,000 | 1,377.78 |
| 1993-11-02 | 1,900 | 1,900 | 1,880 | 1,880 | 2,000 | 1,392.59 |
| 1993-11-01 | 1,860 | 1,900 | 1,860 | 1,900 | 2,000 | 1,407.41 |
| 1993-10-29 | 1,850 | 1,900 | 1,850 | 1,900 | 3,000 | 1,407.41 |
| 1993-10-28 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 | 1,370.37 |
| 1993-10-27 | 1,900 | 1,920 | 1,900 | 1,900 | 10,000 | 1,407.41 |
| 1993-10-26 | 1,850 | 1,900 | 1,850 | 1,850 | 29,000 | 1,370.37 |
| 1993-10-25 | 1,960 | 1,960 | 1,900 | 1,900 | 18,000 | 1,407.41 |
| 1993-10-22 | 1,920 | 1,960 | 1,920 | 1,950 | 42,000 | 1,444.44 |
| 1993-10-21 | 1,950 | 1,960 | 1,920 | 1,950 | 39,000 | 1,444.44 |
| 1993-10-20 | 1,990 | 2,000 | 1,950 | 1,950 | 64,000 | 1,444.44 |
| 1993-10-19 | 1,950 | 2,020 | 1,950 | 2,010 | 131,000 | 1,488.89 |
| 1993-10-18 | 1,900 | 1,950 | 1,890 | 1,950 | 36,000 | 1,444.44 |
| 1993-10-15 | 1,880 | 1,900 | 1,880 | 1,900 | 35,000 | 1,407.41 |
| 1993-10-14 | 1,890 | 1,900 | 1,880 | 1,880 | 40,000 | 1,392.59 |
| 1993-10-13 | 1,900 | 1,900 | 1,870 | 1,890 | 81,000 | 1,400 |
| 1993-10-12 | 1,930 | 1,930 | 1,850 | 1,860 | 170,000 | 1,377.78 |
| 1993-10-08 | 1,650 | 1,720 | 1,650 | 1,720 | 6,000 | 1,274.07 |
| 1993-10-07 | 1,700 | 1,700 | 1,650 | 1,700 | 4,000 | 1,259.26 |
| 1993-10-06 | 1,630 | 1,650 | 1,630 | 1,650 | 4,000 | 1,222.22 |
| 1993-10-05 | 1,680 | 1,680 | 1,650 | 1,650 | 10,000 | 1,222.22 |
| 1993-10-04 | 1,650 | 1,680 | 1,650 | 1,680 | 5,000 | 1,244.44 |
| 1993-10-01 | 1,690 | 1,690 | 1,640 | 1,650 | 17,000 | 1,222.22 |
| 1993-09-30 | 1,660 | 1,700 | 1,650 | 1,700 | 12,000 | 1,259.26 |
| 1993-09-29 | 1,680 | 1,680 | 1,660 | 1,660 | 11,000 | 1,229.63 |
| 1993-09-28 | 1,690 | 1,690 | 1,680 | 1,680 | 13,000 | 1,244.44 |
| 1993-09-27 | 1,710 | 1,710 | 1,690 | 1,690 | 4,000 | 1,251.85 |
| 1993-09-24 | 1,700 | 1,720 | 1,690 | 1,690 | 11,000 | 1,251.85 |
| 1993-09-22 | 1,700 | 1,720 | 1,700 | 1,720 | 9,000 | 1,274.07 |
| 1993-09-21 | 1,720 | 1,720 | 1,700 | 1,720 | 19,000 | 1,274.07 |
| 1993-09-20 | 1,720 | 1,750 | 1,720 | 1,720 | 14,000 | 1,274.07 |
| 1993-09-17 | 1,730 | 1,730 | 1,720 | 1,720 | 6,000 | 1,274.07 |
| 1993-09-16 | 1,730 | 1,740 | 1,730 | 1,740 | 4,000 | 1,288.89 |
| 1993-09-14 | 1,720 | 1,730 | 1,720 | 1,720 | 11,000 | 1,274.07 |
| 1993-09-13 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 | 1,274.07 |
| 1993-09-10 | 1,720 | 1,740 | 1,710 | 1,740 | 10,000 | 1,288.89 |
| 1993-09-09 | 1,720 | 1,750 | 1,710 | 1,720 | 16,000 | 1,274.07 |
| 1993-09-08 | 1,740 | 1,740 | 1,720 | 1,720 | 11,000 | 1,274.07 |
| 1993-09-07 | 1,730 | 1,740 | 1,730 | 1,740 | 9,000 | 1,288.89 |
| 1993-09-06 | 1,740 | 1,750 | 1,730 | 1,730 | 12,000 | 1,281.48 |
| 1993-09-03 | 1,730 | 1,730 | 1,730 | 1,730 | 15,000 | 1,281.48 |
| 1993-09-02 | 1,720 | 1,740 | 1,720 | 1,730 | 53,000 | 1,281.48 |
| 1993-09-01 | 1,720 | 1,720 | 1,720 | 1,720 | 13,000 | 1,274.07 |
| 1993-08-31 | 1,720 | 1,730 | 1,720 | 1,730 | 12,000 | 1,281.48 |
| 1993-08-30 | 1,720 | 1,720 | 1,720 | 1,720 | 11,000 | 1,274.07 |
| 1993-08-27 | 1,720 | 1,720 | 1,720 | 1,720 | 17,000 | 1,274.07 |
| 1993-08-26 | 1,730 | 1,740 | 1,720 | 1,720 | 7,000 | 1,274.07 |
| 1993-08-25 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 | 1,281.48 |
| 1993-08-24 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 1,288.89 |
| 1993-08-23 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 1,281.48 |
| 1993-08-20 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 1,281.48 |
| 1993-08-19 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 | 1,281.48 |
| 1993-08-18 | 1,750 | 1,750 | 1,740 | 1,740 | 17,000 | 1,288.89 |
| 1993-08-17 | 1,750 | 1,760 | 1,750 | 1,750 | 11,000 | 1,296.30 |
| 1993-08-16 | 1,750 | 1,750 | 1,740 | 1,740 | 5,000 | 1,288.89 |
| 1993-08-13 | 1,740 | 1,740 | 1,740 | 1,740 | 6,000 | 1,288.89 |
| 1993-08-12 | 1,740 | 1,750 | 1,740 | 1,740 | 17,000 | 1,288.89 |
| 1993-08-11 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,288.89 |
| 1993-08-10 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 1,288.89 |
| 1993-08-09 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,288.89 |
| 1993-08-06 | 1,720 | 1,780 | 1,720 | 1,780 | 13,000 | 1,318.52 |
| 1993-08-05 | 1,730 | 1,750 | 1,730 | 1,730 | 15,000 | 1,281.48 |
| 1993-08-04 | 1,770 | 1,770 | 1,730 | 1,730 | 14,000 | 1,281.48 |
| 1993-08-03 | 1,780 | 1,780 | 1,760 | 1,760 | 11,000 | 1,303.70 |
| 1993-08-02 | 1,780 | 1,780 | 1,780 | 1,780 | 17,000 | 1,318.52 |
| 1993-07-30 | 1,780 | 1,780 | 1,780 | 1,780 | 11,000 | 1,318.52 |
| 1993-07-29 | 1,790 | 1,790 | 1,780 | 1,780 | 13,000 | 1,318.52 |
| 1993-07-28 | 1,810 | 1,810 | 1,780 | 1,780 | 18,000 | 1,318.52 |
| 1993-07-27 | 1,810 | 1,810 | 1,810 | 1,810 | 21,000 | 1,340.74 |
| 1993-07-26 | 1,810 | 1,810 | 1,810 | 1,810 | 6,000 | 1,340.74 |
| 1993-07-23 | 1,800 | 1,810 | 1,800 | 1,810 | 20,000 | 1,340.74 |
| 1993-07-22 | 1,800 | 1,850 | 1,800 | 1,850 | 10,000 | 1,370.37 |
| 1993-07-21 | 1,810 | 1,810 | 1,800 | 1,800 | 12,000 | 1,333.33 |
| 1993-07-20 | 1,810 | 1,820 | 1,800 | 1,810 | 17,000 | 1,340.74 |
| 1993-07-19 | 1,800 | 1,810 | 1,800 | 1,800 | 15,000 | 1,333.33 |
| 1993-07-16 | 1,820 | 1,820 | 1,810 | 1,810 | 21,000 | 1,340.74 |
| 1993-07-15 | 1,850 | 1,860 | 1,830 | 1,830 | 32,000 | 1,355.56 |
| 1993-07-14 | 1,840 | 1,850 | 1,830 | 1,850 | 18,000 | 1,370.37 |
| 1993-07-13 | 1,830 | 1,840 | 1,820 | 1,840 | 17,000 | 1,362.96 |
| 1993-07-12 | 1,830 | 1,850 | 1,830 | 1,840 | 13,000 | 1,362.96 |
| 1993-07-09 | 1,810 | 1,850 | 1,810 | 1,820 | 20,000 | 1,348.15 |
| 1993-07-08 | 1,770 | 1,820 | 1,770 | 1,780 | 10,000 | 1,318.52 |
| 1993-07-07 | 1,820 | 1,820 | 1,770 | 1,770 | 21,000 | 1,311.11 |
| 1993-07-06 | 1,830 | 1,840 | 1,810 | 1,810 | 19,000 | 1,340.74 |
| 1993-07-05 | 1,830 | 1,840 | 1,830 | 1,830 | 10,000 | 1,355.56 |
| 1993-07-02 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 | 1,370.37 |
| 1993-07-01 | 1,840 | 1,850 | 1,830 | 1,850 | 8,000 | 1,370.37 |
| 1993-06-30 | 1,830 | 1,870 | 1,830 | 1,840 | 19,000 | 1,362.96 |
| 1993-06-29 | 1,850 | 1,880 | 1,850 | 1,850 | 13,000 | 1,370.37 |
| 1993-06-28 | 1,880 | 1,880 | 1,850 | 1,860 | 22,000 | 1,377.78 |
| 1993-06-25 | 1,890 | 1,900 | 1,850 | 1,850 | 17,000 | 1,370.37 |
| 1993-06-24 | 1,900 | 1,930 | 1,900 | 1,900 | 64,000 | 1,407.41 |
| 1993-06-23 | 1,840 | 1,900 | 1,840 | 1,880 | 51,000 | 1,392.59 |
| 1993-06-22 | 1,900 | 1,900 | 1,850 | 1,850 | 28,000 | 1,370.37 |
| 1993-06-21 | 1,860 | 1,900 | 1,830 | 1,900 | 51,000 | 1,407.41 |
| 1993-06-18 | 1,890 | 1,920 | 1,850 | 1,900 | 73,000 | 1,407.41 |
| 1993-06-17 | 1,860 | 1,900 | 1,850 | 1,890 | 61,000 | 1,400 |
| 1993-06-16 | 1,850 | 1,880 | 1,810 | 1,850 | 47,000 | 1,370.37 |
| 1993-06-15 | 1,900 | 1,920 | 1,870 | 1,880 | 59,000 | 1,392.59 |
| 1993-06-14 | 1,950 | 1,950 | 1,870 | 1,920 | 140,000 | 1,422.22 |
| 1993-06-11 | 1,980 | 1,980 | 1,950 | 1,950 | 1,588,999 | 1,444.44 |
分割・併合履歴 ： [1993-12-27]1株→1.35株