6295 富士変速機(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-308108207958003,500800
1994-12-298438438358352,100835
1994-12-288428608428604,800860
1994-12-278608708608603,900860
1994-12-268718738618739,500873
1994-12-228608738608708,400870
1994-12-218708738608607,100860
1994-12-208608738608738,600873
1994-12-198608708608702,500870
1994-12-168748748708703,100870
1994-12-15885885885885900885
1994-12-14890890885885200885
1994-12-13901905900900700900
1994-12-099209209109201,800920
1994-12-089459659459452,500945
1994-12-079359359359351,000935
1994-12-069259259259251,300925
1994-12-059159159159151,900915
1994-12-029459459109151,600915
1994-12-019459459359351,000935
1994-11-30937937935935500935
1994-11-29931935931935300935
1994-11-289659709319312,800931
1994-11-259619709619701,900970
1994-11-229609759609757,300975
1994-11-219609609609601,600960
1994-11-189659659609601,300960
1994-11-17975975975975100975
1994-11-16975975975975200975
1994-11-159609669609653,800965
1994-11-149609609609601,000960
1994-11-109509509319331,900933
1994-11-099709709509502,600950
1994-11-08970970970970600970
1994-11-04970970970970100970
1994-11-02990990970970900970
1994-11-01970970970970200970
1994-10-289709709709704,200970
1994-10-271,0001,0101,0001,0003,0001,000
1994-10-251,0001,0001,0001,0001,2001,000
1994-10-241,0501,0501,0401,0509,0001,050
1994-10-211,0001,0001,0001,0002001,000
1994-10-209709709709701,000970
1994-10-191,0001,000972972300972
1994-10-181,0001,000970970400970
1994-10-171,0001,0001,0001,0002001,000
1994-10-141,0301,0501,0301,0505,1001,050
1994-10-131,0301,0501,0301,0505,2001,050
1994-10-121,0001,0001,0001,0005,0001,000
1994-10-119709709709702,400970
1994-10-071,0001,000990990300990
1994-10-061,0001,0001,0001,0006001,000
1994-10-051,0001,0001,0001,0003,0001,000
1994-10-041,0001,0001,0001,0001,3001,000
1994-10-031,0501,0501,0401,0507,0001,050
1994-09-301,0501,0501,0301,0301,6001,030
1994-09-291,0501,0501,0401,0505,2001,050
1994-09-281,0001,0001,0001,0006001,000
1994-09-271,0401,0401,0401,0405001,040
1994-09-261,0701,0701,0301,06052,1001,060
1994-09-221,0001,0701,0001,07056,0001,070
1994-09-211,0001,0001,0001,0001,0001,000
1994-09-201,0001,0001,0001,0002,1001,000
1994-09-169769769709701,100970
1994-09-14965975965975500975
1994-09-139709819709811,800981
1994-09-12970970970970100970
1994-09-09980980980980200980
1994-09-089509819509817,400981
1994-09-07981981981981500981
1994-09-06991991971981400981
1994-09-05961961961961100961
1994-09-02970970960960700960
1994-09-01980980980980600980
1994-08-319809809809802,400980
1994-08-301,0201,020990990500990
1994-08-291,0401,0401,0401,0403001,040
1994-08-261,0201,0401,0101,0406,0001,040
1994-08-251,0201,0301,0201,02013,5001,020
1994-08-241,0101,0401,0101,0201,6001,020
1994-08-231,0301,0301,0001,0101,8001,010
1994-08-221,0001,0301,0001,0303,9001,030
1994-08-191,0001,000980980900980
1994-08-189809909809903,600990
1994-08-179819919809811,900981
1994-08-169859919819811,400981
1994-08-15981981981981500981
1994-08-129709809709805,000980
1994-08-111,0301,0301,0201,0203,3001,020
1994-08-101,0301,0301,0301,0302,2001,030
1994-08-091,0301,0401,0301,0401,3001,040
1994-08-081,0301,0301,0201,0201,0001,020
1994-08-051,0301,0301,0201,0303001,030
1994-08-041,0301,0301,0201,0304,0001,030
1994-08-031,0301,0301,0301,0301,1001,030
1994-08-021,0701,0701,0301,0304001,030
1994-08-011,0301,0301,0301,0301,0001,030
1994-07-291,0801,0801,0301,0303,5001,030
1994-07-271,0801,0801,0401,0401,3001,040
1994-07-261,1001,1001,0401,0401,5001,040
1994-07-251,0201,1101,0201,1107,9001,110
1994-07-221,0201,0501,0201,0205,0001,020
1994-07-211,0601,0601,0301,0405,5001,040
1994-07-201,0901,0901,0801,0801,0001,080
1994-07-191,1101,1101,0501,0506,1001,050
1994-07-181,1001,1101,0901,10011,7001,100
1994-07-151,1101,1201,1101,1202001,120
1994-07-141,1101,1101,1001,1101,0001,110
1994-07-131,1101,1101,1001,1104,7001,110
1994-07-121,1401,1401,1101,1306,0001,130
1994-07-111,1401,1401,1001,1404,9001,140
1994-07-081,1401,1401,1401,1401,0001,140
1994-07-071,1401,1801,1301,1801,2001,180
1994-07-061,1401,1401,1301,1401,7001,140
1994-07-041,1701,1701,1301,1303,0001,130
1994-07-011,1301,1301,1301,1303001,130
1994-06-301,1801,1801,1401,1401,4001,140
1994-06-291,1901,1901,1901,1904001,190
1994-06-281,1901,1901,1901,1902001,190
1994-06-271,2001,2201,1901,19010,6001,190
1994-06-241,1401,2001,1401,2005,6001,200
1994-06-231,1401,1401,1401,1401,5001,140
1994-06-221,1301,1401,1301,1304,5001,130
1994-06-211,1401,1401,1301,1303,2001,130
1994-06-201,1801,1801,1401,1408,6001,140
1994-06-171,1401,1501,1401,1403,7001,140
1994-06-161,1701,1701,1401,1604,0001,160
1994-06-151,1801,1801,1301,1303,3001,130
1994-06-141,2101,2101,1801,2004,8001,200
1994-06-131,1701,1701,1701,1701,3001,170
1994-06-101,2301,2301,2101,2102,2001,210
1994-06-091,2401,2401,2101,2102,7001,210
1994-06-081,2001,2501,2001,2504,1001,250
1994-06-071,2001,2001,1901,2003,5001,200
1994-06-061,2001,2001,1701,1701,2001,170
1994-06-031,2101,2101,2001,2002,3001,200
1994-06-021,2001,2101,2001,2104001,210
1994-06-011,2101,2101,2001,2109001,210
1994-05-311,2001,2101,2001,2104001,210
1994-05-301,2401,2501,1401,1404,8001,140
1994-05-271,2401,2401,2301,2405,3001,240
1994-05-261,2301,2501,2201,2504,0001,250
1994-05-251,2101,2301,2101,2303,3001,230
1994-05-241,2401,2401,1701,2305,5001,230
1994-05-231,2201,2401,2201,2401,0001,240
1994-05-201,2001,2101,2001,2104,2001,210
1994-05-191,2001,2001,2001,2007001,200
1994-05-181,2001,2001,1901,2002,3001,200
1994-05-171,2001,2001,1501,1602,0001,160
1994-05-161,2001,2101,2001,2003,7001,200
1994-05-131,1901,2001,1801,2003,8001,200
1994-05-121,1701,1701,1701,1708001,170
1994-05-111,1801,1801,1301,1302,9001,130
1994-05-101,2001,2101,1701,2109,1001,210
1994-05-091,2101,2101,2001,2006001,200
1994-05-061,1701,1901,1501,1702,5001,170
1994-04-281,1401,1401,1101,1106,0001,110
1994-04-271,1401,1401,1401,1401,0001,140
1994-04-261,1501,1501,1101,1102,0001,110
1994-04-251,1501,1501,1501,1504,0001,150
1994-04-221,1301,1501,1301,1503,0001,150
1994-04-201,1301,1301,1101,1103,0001,110
1994-04-191,1501,1501,1501,1503,0001,150
1994-04-181,1701,1701,1501,1507,0001,150
1994-04-151,1601,1601,1501,1503,0001,150
1994-04-141,1501,1501,1501,1501,0001,150
1994-04-131,1801,2001,1801,2003,0001,200
1994-04-111,1101,1101,1101,1102,0001,110
1994-04-081,1101,1101,1101,1102,0001,110
1994-04-071,1201,1201,1101,1105,0001,110
1994-04-061,1101,1101,1101,1101,0001,110
1994-04-051,1101,1101,1101,1101,0001,110
1994-04-041,1301,1301,1301,1301,0001,130
1994-03-291,1501,1501,1501,1502,0001,150
1994-03-281,2001,2001,1701,1707,0001,170
1994-03-251,2101,2101,2101,2106,0001,210
1994-03-241,2101,2101,2001,2008,0001,200
1994-03-231,2001,2401,2001,2404,0001,240
1994-03-221,2001,2001,1801,2007,0001,200
1994-03-181,1701,2001,1701,2004,0001,200
1994-03-171,1701,1701,1401,1703,0001,170
1994-03-161,1201,1201,1201,1202,0001,120
1994-03-151,1301,1301,1301,1303,0001,130
1994-03-141,1701,1701,1601,1705,0001,170
1994-03-111,1701,1701,1701,1703,0001,170
1994-03-101,1701,1701,1701,1702,0001,170
1994-03-091,1701,1701,1701,1703,0001,170
1994-03-081,1601,1601,1601,1605,0001,160
1994-03-071,1601,1601,1601,1604,0001,160
1994-03-041,1601,1601,1601,1604,0001,160
1994-03-031,1701,1701,1601,1609,0001,160
1994-03-021,1501,1701,1501,1706,0001,170
1994-03-011,1501,1501,1501,1502,0001,150
1994-02-281,1401,1401,1401,1403,0001,140
1994-02-251,1501,1501,1401,14015,0001,140
1994-02-241,1401,1401,1401,1408,0001,140
1994-02-231,1501,1501,1401,1504,0001,150
1994-02-221,1701,1701,1501,1505,0001,150
1994-02-211,1401,1401,1401,1402,0001,140
1994-02-181,1401,1401,1401,1406,0001,140
1994-02-161,1401,1401,1401,1402,0001,140
1994-02-141,1501,1501,1301,1303,0001,130
1994-02-101,1801,1801,1801,1801,0001,180
1994-02-091,1301,1301,1301,1301,0001,130
1994-02-081,1601,1601,1201,1507,0001,150
1994-02-071,1701,2001,1701,1803,0001,180
1994-02-041,1901,2001,1901,2002,0001,200
1994-02-021,2001,2001,1701,1703,0001,170
1994-02-011,2001,2501,1701,2008,0001,200
1994-01-311,2001,2001,2001,2003,0001,200
1994-01-281,1701,2001,1701,2003,0001,200
1994-01-271,1701,1701,1601,1705,0001,170
1994-01-261,1501,1701,1501,1702,0001,170
1994-01-251,1501,1501,1301,1505,0001,150
1994-01-241,1401,1501,1401,1503,0001,150
1994-01-211,2001,2001,2001,2008,0001,200
1994-01-191,2001,2001,1501,1507,0001,150
1994-01-181,2001,2001,2001,2002,0001,200
1994-01-171,2101,2101,2001,2007,0001,200
1994-01-141,2101,2101,2101,2101,0001,210
1994-01-131,1901,2101,1901,2107,0001,210
1994-01-121,1601,1601,1601,1601,0001,160
1994-01-111,1601,1601,1501,15015,0001,150
1994-01-071,1801,1801,1801,1801,0001,180
1994-01-061,2101,2101,1801,2007,0001,200
1994-01-051,2501,2501,2301,2505,0001,250

分割・併合履歴 : [1993-12-27]1株→1.35株