6295 富士変速機(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	580	597	580	597	2,000	597
1995-12-28	580	600	580	600	1,100	600
1995-12-27	580	600	580	600	2,100	600
1995-12-26	580	580	580	580	500	580
1995-12-25	585	600	585	600	6,500	600
1995-12-22	585	590	585	585	4,500	585
1995-12-21	557	560	557	560	3,300	560
1995-12-20	533	537	533	537	12,000	537
1995-12-19	540	560	540	541	5,400	541
1995-12-18	559	559	540	540	600	540
1995-12-15	545	545	540	540	3,000	540
1995-12-14	554	554	533	533	3,200	533
1995-12-13	559	560	559	560	200	560
1995-12-12	559	559	559	559	700	559
1995-12-08	531	531	531	531	100	531
1995-12-07	520	530	520	530	3,200	530
1995-12-06	530	540	530	530	4,200	530
1995-12-05	585	585	560	560	800	560
1995-12-04	580	580	580	580	2,000	580
1995-12-01	540	560	540	560	9,100	560
1995-11-30	540	540	540	540	400	540
1995-11-29	520	520	520	520	200	520
1995-11-28	520	520	517	520	4,100	520
1995-11-27	520	520	520	520	2,200	520
1995-11-24	545	545	525	525	3,500	525
1995-11-22	550	550	550	550	7,000	550
1995-11-21	548	548	536	540	1,900	540
1995-11-20	548	548	548	548	1,100	548
1995-11-17	559	559	559	559	100	559
1995-11-16	530	530	530	530	100	530
1995-11-15	560	560	540	550	2,500	550
1995-11-14	545	550	535	550	2,900	550
1995-11-13	560	560	550	550	600	550
1995-11-10	550	550	550	550	900	550
1995-11-09	545	560	545	555	8,400	555
1995-11-08	550	550	550	550	300	550
1995-11-07	555	555	550	550	2,500	550
1995-11-06	560	566	560	560	3,200	560
1995-11-02	571	571	560	560	2,500	560
1995-11-01	570	570	565	565	2,000	565
1995-10-31	580	580	570	570	3,000	570
1995-10-27	590	592	580	580	16,700	580
1995-10-26	586	586	586	586	100	586
1995-10-25	586	586	580	580	3,700	580
1995-10-24	580	580	580	580	200	580
1995-10-23	581	581	580	580	1,500	580
1995-10-20	587	587	587	587	7,600	587
1995-10-19	581	581	581	581	800	581
1995-10-18	587	587	587	587	100	587
1995-10-17	581	581	581	581	1,400	581
1995-10-16	581	581	581	581	1,300	581
1995-10-13	587	587	587	587	1,000	587
1995-10-12	581	581	581	581	1,000	581
1995-10-09	581	581	581	581	100	581
1995-10-06	588	588	580	580	3,100	580
1995-10-05	582	582	582	582	300	582
1995-10-04	600	600	581	581	1,700	581
1995-10-03	602	602	602	602	200	602
1995-10-02	625	625	596	596	1,000	596
1995-09-29	630	630	596	596	200	596
1995-09-27	640	640	640	640	500	640
1995-09-26	640	640	640	640	4,700	640
1995-09-25	611	640	611	640	4,000	640
1995-09-22	600	610	600	610	1,700	610
1995-09-21	600	610	592	592	5,500	592
1995-09-20	600	600	600	600	100	600
1995-09-19	600	600	600	600	1,100	600
1995-09-18	585	600	585	600	600	600
1995-09-14	582	584	581	584	4,000	584
1995-09-13	581	581	581	581	1,000	581
1995-09-12	600	600	581	581	1,800	581
1995-09-11	600	600	600	600	300	600
1995-09-08	580	580	580	580	1,300	580
1995-09-07	581	589	580	589	2,700	589
1995-09-06	589	589	589	589	200	589
1995-09-05	581	589	581	589	1,500	589
1995-09-04	582	582	582	582	300	582
1995-09-01	585	585	582	582	400	582
1995-08-31	582	585	582	585	1,000	585
1995-08-30	582	582	582	582	1,600	582
1995-08-29	595	595	580	580	4,900	580
1995-08-28	590	619	590	619	1,200	619
1995-08-25	618	620	583	583	3,400	583
1995-08-24	605	618	605	618	2,800	618
1995-08-23	595	595	595	595	200	595
1995-08-22	586	600	585	595	10,800	595
1995-08-21	590	590	581	581	600	581
1995-08-18	595	595	581	585	1,400	585
1995-08-17	595	595	590	590	2,600	590
1995-08-16	595	595	581	590	3,100	590
1995-08-15	581	595	580	595	4,800	595
1995-08-14	591	591	581	581	200	581
1995-08-11	581	581	581	581	300	581
1995-08-10	581	581	581	581	1,200	581
1995-08-09	580	580	580	580	1,900	580
1995-08-07	580	580	580	580	300	580
1995-08-04	595	595	592	592	200	592
1995-08-03	580	580	580	580	200	580
1995-08-02	595	595	580	580	1,400	580
1995-08-01	580	580	580	580	300	580
1995-07-31	580	580	580	580	100	580
1995-07-28	580	580	580	580	2,500	580
1995-07-27	595	595	580	580	2,100	580
1995-07-25	595	595	595	595	2,600	595
1995-07-24	595	595	595	595	100	595
1995-07-21	600	600	580	580	8,900	580
1995-07-20	595	595	595	595	1,200	595
1995-07-19	580	580	580	580	4,000	580
1995-07-17	595	595	580	580	1,800	580
1995-07-14	590	595	590	595	500	595
1995-07-13	590	590	590	590	600	590
1995-07-12	586	586	586	586	1,000	586
1995-07-11	586	586	586	586	300	586
1995-07-10	595	595	585	585	3,300	585
1995-07-07	595	595	590	595	1,700	595
1995-07-06	595	595	590	590	1,300	590
1995-07-05	600	600	595	595	2,300	595
1995-07-04	619	619	600	600	600	600
1995-07-03	600	600	600	600	100	600
1995-06-30	600	600	600	600	700	600
1995-06-29	620	620	620	620	1,000	620
1995-06-28	630	630	630	630	3,300	630
1995-06-27	620	630	620	630	1,300	630
1995-06-26	620	620	620	620	200	620
1995-06-23	610	610	610	610	5,700	610
1995-06-22	590	610	590	610	5,600	610
1995-06-21	590	590	585	590	1,800	590
1995-06-20	605	605	590	600	1,200	600
1995-06-19	609	609	590	590	1,200	590
1995-06-15	590	600	590	590	800	590
1995-06-14	590	590	590	590	100	590
1995-06-13	602	602	602	602	200	602
1995-06-12	600	600	590	590	1,900	590
1995-06-09	605	605	600	605	2,000	605
1995-06-08	610	610	605	605	1,300	605
1995-06-07	610	610	610	610	1,000	610
1995-06-06	610	610	610	610	700	610
1995-06-05	620	620	610	610	2,000	610
1995-06-02	630	630	620	620	2,200	620
1995-06-01	630	630	630	630	3,400	630
1995-05-31	610	620	610	620	21,600	620
1995-05-30	620	620	610	610	1,500	610
1995-05-29	610	620	610	620	1,100	620
1995-05-26	610	620	610	620	1,600	620
1995-05-25	600	609	600	609	400	609
1995-05-24	595	595	590	590	2,300	590
1995-05-23	611	611	600	610	3,700	610
1995-05-22	585	610	585	610	4,800	610
1995-05-19	580	580	580	580	2,000	580
1995-05-18	585	585	580	580	2,400	580
1995-05-17	590	590	585	585	1,400	585
1995-05-16	587	587	587	587	800	587
1995-05-15	586	586	586	586	100	586
1995-05-12	590	590	585	585	4,700	585
1995-05-11	595	595	590	590	2,600	590
1995-05-10	600	600	595	600	1,600	600
1995-05-09	610	610	600	600	1,400	600
1995-05-08	600	610	600	610	1,000	610
1995-05-02	610	610	610	610	200	610
1995-05-01	590	610	590	610	2,100	610
1995-04-28	610	610	590	590	1,600	590
1995-04-27	619	619	619	619	800	619
1995-04-26	610	610	590	609	3,900	609
1995-04-25	590	590	590	590	700	590
1995-04-24	595	595	585	590	3,500	590
1995-04-21	620	620	619	619	6,600	619
1995-04-20	610	610	595	595	1,400	595
1995-04-19	600	600	600	600	2,200	600
1995-04-18	610	620	605	605	4,100	605
1995-04-17	620	620	620	620	1,400	620
1995-04-11	620	620	620	620	700	620
1995-04-10	610	620	610	620	1,300	620
1995-04-07	610	620	610	610	600	610
1995-04-06	620	620	620	620	2,000	620
1995-04-05	615	615	615	615	800	615
1995-04-04	621	621	615	615	1,000	615
1995-03-30	611	611	610	611	1,700	611
1995-03-29	611	611	611	611	1,400	611
1995-03-28	605	605	602	602	2,000	602
1995-03-27	640	640	600	600	5,500	600
1995-03-24	640	640	620	620	5,900	620
1995-03-23	650	650	650	650	3,000	650
1995-03-22	610	611	610	610	4,400	610
1995-03-20	630	630	610	610	7,400	610
1995-03-17	640	640	630	630	4,100	630
1995-03-16	642	642	640	640	2,700	640
1995-03-15	640	641	640	641	1,100	641
1995-03-14	650	650	640	640	2,700	640
1995-03-13	660	660	650	650	200	650
1995-03-10	660	660	660	660	100	660
1995-03-09	660	660	660	660	1,400	660
1995-03-08	660	660	660	660	1,200	660
1995-03-07	685	685	660	665	2,000	665
1995-03-06	665	665	665	665	100	665
1995-03-03	670	670	667	667	2,600	667
1995-03-02	675	675	671	671	400	671
1995-03-01	665	665	665	665	100	665
1995-02-28	663	663	663	663	100	663
1995-02-27	700	700	661	661	2,100	661
1995-02-24	690	700	690	700	3,000	700
1995-02-23	680	700	680	700	2,600	700
1995-02-22	700	700	680	680	8,800	680
1995-02-21	680	680	680	680	100	680
1995-02-20	700	700	681	681	200	681
1995-02-17	680	690	680	690	1,400	690
1995-02-16	699	700	680	680	1,400	680
1995-02-14	700	700	680	700	3,200	700
1995-02-13	680	700	680	700	1,100	700
1995-02-10	680	680	680	680	1,100	680
1995-02-09	680	680	680	680	100	680
1995-02-08	690	700	680	700	2,900	700
1995-02-07	700	700	690	690	3,600	690
1995-02-06	700	700	700	700	1,700	700
1995-02-03	710	720	710	720	700	720
1995-02-02	690	720	690	710	2,300	710
1995-02-01	700	700	690	690	4,900	690
1995-01-31	710	720	700	700	2,400	700
1995-01-30	710	720	710	720	2,300	720
1995-01-27	720	720	715	720	2,700	720
1995-01-26	730	750	720	729	2,700	729
1995-01-25	731	731	720	720	11,000	720
1995-01-24	720	730	720	730	3,500	730
1995-01-23	750	750	720	720	5,500	720
1995-01-20	780	780	780	780	5,000	780
1995-01-19	775	785	775	775	1,200	775
1995-01-18	775	775	745	775	4,900	775
1995-01-17	795	795	785	785	1,500	785
1995-01-13	785	795	785	795	1,000	795
1995-01-12	780	800	780	795	4,200	795
1995-01-11	755	770	737	770	4,300	770
1995-01-10	768	770	760	760	1,500	760
1995-01-09	768	768	768	768	500	768
1995-01-06	755	755	737	737	3,200	737
1995-01-05	785	785	755	755	5,400	755
1995-01-04	810	810	775	775	2,900	775

分割・併合履歴： [1993-12-27]1株→1.35株