6295 富士変速機(株) の時系列データ [1999年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1999-12-30 | 280 | 280 | 280 | 280 | 100 | 280 |
1999-12-22 | 289 | 299 | 289 | 299 | 9,400 | 299 |
1999-12-21 | 289 | 289 | 289 | 289 | 1,000 | 289 |
1999-12-20 | 299 | 299 | 299 | 299 | 200 | 299 |
1999-12-17 | 300 | 300 | 300 | 300 | 100 | 300 |
1999-12-16 | 270 | 270 | 270 | 270 | 300 | 270 |
1999-12-15 | 300 | 300 | 300 | 300 | 100 | 300 |
1999-12-13 | 300 | 300 | 270 | 270 | 5,400 | 270 |
1999-12-10 | 300 | 300 | 300 | 300 | 2,600 | 300 |
1999-12-09 | 283 | 300 | 283 | 300 | 600 | 300 |
1999-12-08 | 275 | 275 | 270 | 270 | 2,100 | 270 |
1999-12-06 | 270 | 275 | 270 | 275 | 200 | 275 |
1999-12-03 | 325 | 330 | 325 | 330 | 12,500 | 330 |
1999-12-02 | 330 | 330 | 330 | 330 | 200 | 330 |
1999-11-30 | 278 | 278 | 278 | 278 | 200 | 278 |
1999-11-29 | 279 | 279 | 279 | 279 | 1,000 | 279 |
1999-11-24 | 279 | 279 | 279 | 279 | 100 | 279 |
1999-11-22 | 329 | 329 | 271 | 271 | 8,400 | 271 |
1999-11-19 | 299 | 330 | 270 | 330 | 9,000 | 330 |
1999-11-18 | 299 | 299 | 299 | 299 | 300 | 299 |
1999-11-17 | 300 | 300 | 298 | 299 | 2,100 | 299 |
1999-11-15 | 300 | 300 | 300 | 300 | 200 | 300 |
1999-11-12 | 300 | 300 | 300 | 300 | 1,100 | 300 |
1999-11-11 | 285 | 285 | 285 | 285 | 300 | 285 |
1999-11-10 | 275 | 275 | 275 | 275 | 1,100 | 275 |
1999-11-09 | 270 | 270 | 270 | 270 | 1,300 | 270 |
1999-11-05 | 340 | 340 | 340 | 340 | 2,900 | 340 |
1999-11-02 | 348 | 348 | 348 | 348 | 100 | 348 |
1999-11-01 | 349 | 349 | 349 | 349 | 100 | 349 |
1999-10-28 | 301 | 350 | 301 | 350 | 800 | 350 |
1999-10-27 | 300 | 300 | 290 | 300 | 2,800 | 300 |
1999-10-26 | 300 | 300 | 300 | 300 | 400 | 300 |
1999-10-25 | 315 | 315 | 300 | 300 | 7,200 | 300 |
1999-10-22 | 355 | 359 | 315 | 315 | 7,700 | 315 |
1999-10-20 | 348 | 360 | 344 | 360 | 1,600 | 360 |
1999-10-19 | 330 | 348 | 330 | 348 | 1,300 | 348 |
1999-10-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
1999-10-14 | 320 | 325 | 300 | 300 | 3,200 | 300 |
1999-10-13 | 320 | 321 | 320 | 321 | 1,100 | 321 |
1999-10-12 | 320 | 320 | 320 | 320 | 1,300 | 320 |
1999-10-08 | 330 | 340 | 330 | 340 | 900 | 340 |
1999-10-06 | 302 | 330 | 302 | 330 | 2,800 | 330 |
1999-10-05 | 330 | 335 | 315 | 315 | 5,300 | 315 |
1999-10-04 | 330 | 330 | 330 | 330 | 100 | 330 |
1999-10-01 | 330 | 330 | 330 | 330 | 100 | 330 |
1999-09-30 | 320 | 320 | 310 | 310 | 1,800 | 310 |
1999-09-28 | 349 | 349 | 301 | 301 | 1,100 | 301 |
1999-09-27 | 349 | 349 | 349 | 349 | 200 | 349 |
1999-09-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
1999-09-22 | 340 | 350 | 340 | 349 | 337,700 | 349 |
1999-09-21 | 315 | 315 | 315 | 315 | 100 | 315 |
1999-09-20 | 350 | 350 | 350 | 350 | 200 | 350 |
1999-09-17 | 330 | 345 | 330 | 345 | 800 | 345 |
1999-09-16 | 350 | 350 | 311 | 320 | 2,300 | 320 |
1999-09-14 | 300 | 340 | 300 | 330 | 1,500 | 330 |
1999-09-13 | 340 | 340 | 330 | 330 | 2,000 | 330 |
1999-09-10 | 360 | 360 | 360 | 360 | 600 | 360 |
1999-09-08 | 339 | 340 | 339 | 340 | 200 | 340 |
1999-09-06 | 354 | 354 | 354 | 354 | 100 | 354 |
1999-09-03 | 365 | 365 | 365 | 365 | 2,700 | 365 |
1999-09-02 | 364 | 364 | 364 | 364 | 100 | 364 |
1999-09-01 | 365 | 365 | 365 | 365 | 100 | 365 |
1999-08-24 | 369 | 369 | 369 | 369 | 100 | 369 |
1999-08-20 | 369 | 379 | 369 | 379 | 7,500 | 379 |
1999-08-18 | 380 | 380 | 345 | 379 | 1,800 | 379 |
1999-08-17 | 360 | 370 | 360 | 370 | 4,900 | 370 |
1999-08-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
1999-08-13 | 359 | 360 | 348 | 360 | 900 | 360 |
1999-08-11 | 360 | 360 | 360 | 360 | 700 | 360 |
1999-08-10 | 360 | 361 | 360 | 360 | 1,700 | 360 |
1999-08-06 | 360 | 360 | 360 | 360 | 500 | 360 |
1999-08-05 | 369 | 369 | 368 | 368 | 2,800 | 368 |
1999-08-04 | 359 | 359 | 359 | 359 | 100 | 359 |
1999-08-03 | 360 | 360 | 360 | 360 | 100 | 360 |
1999-07-30 | 345 | 345 | 330 | 330 | 6,600 | 330 |
1999-07-29 | 345 | 345 | 341 | 345 | 7,800 | 345 |
1999-07-22 | 389 | 389 | 389 | 389 | 7,300 | 389 |
1999-07-21 | 389 | 389 | 389 | 389 | 200 | 389 |
1999-07-16 | 345 | 375 | 345 | 375 | 4,300 | 375 |
1999-07-15 | 370 | 370 | 360 | 360 | 600 | 360 |
1999-07-12 | 370 | 370 | 370 | 370 | 700 | 370 |
1999-07-08 | 356 | 360 | 356 | 360 | 1,500 | 360 |
1999-07-07 | 390 | 393 | 351 | 351 | 5,300 | 351 |
1999-07-06 | 379 | 385 | 379 | 385 | 600 | 385 |
1999-07-05 | 360 | 394 | 356 | 394 | 3,400 | 394 |
1999-07-02 | 370 | 370 | 356 | 356 | 2,300 | 356 |
1999-07-01 | 399 | 399 | 345 | 345 | 2,300 | 345 |
1999-06-30 | 389 | 389 | 389 | 389 | 2,400 | 389 |
1999-06-29 | 379 | 379 | 371 | 379 | 2,400 | 379 |
1999-06-28 | 361 | 371 | 361 | 371 | 2,600 | 371 |
1999-06-25 | 361 | 361 | 361 | 361 | 600 | 361 |
1999-06-24 | 351 | 351 | 351 | 351 | 100 | 351 |
1999-06-23 | 360 | 360 | 360 | 360 | 100 | 360 |
1999-06-22 | 360 | 370 | 360 | 370 | 7,800 | 370 |
1999-06-21 | 350 | 360 | 350 | 360 | 3,300 | 360 |
1999-06-18 | 360 | 360 | 360 | 360 | 200 | 360 |
1999-06-11 | 365 | 365 | 365 | 365 | 100 | 365 |
1999-06-10 | 365 | 365 | 365 | 365 | 700 | 365 |
1999-06-09 | 360 | 365 | 360 | 365 | 2,300 | 365 |
1999-06-08 | 340 | 350 | 340 | 350 | 200 | 350 |
1999-06-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
1999-06-04 | 340 | 340 | 340 | 340 | 100 | 340 |
1999-06-03 | 340 | 340 | 340 | 340 | 100 | 340 |
1999-06-02 | 365 | 365 | 365 | 365 | 200 | 365 |
1999-06-01 | 365 | 365 | 350 | 360 | 5,000 | 360 |
1999-05-31 | 360 | 360 | 360 | 360 | 100 | 360 |
1999-05-28 | 345 | 365 | 345 | 360 | 1,500 | 360 |
1999-05-27 | 345 | 345 | 345 | 345 | 3,000 | 345 |
1999-05-26 | 345 | 345 | 345 | 345 | 1,300 | 345 |
1999-05-21 | 360 | 370 | 345 | 345 | 8,900 | 345 |
1999-05-20 | 350 | 360 | 350 | 360 | 1,100 | 360 |
1999-05-18 | 363 | 363 | 363 | 363 | 300 | 363 |
1999-05-13 | 358 | 358 | 355 | 358 | 2,500 | 358 |
1999-05-12 | 355 | 355 | 355 | 355 | 500 | 355 |
1999-05-11 | 349 | 349 | 349 | 349 | 200 | 349 |
1999-05-10 | 394 | 394 | 394 | 394 | 700 | 394 |
1999-05-07 | 395 | 395 | 394 | 394 | 300 | 394 |
1999-05-06 | 394 | 394 | 394 | 394 | 100 | 394 |
1999-04-30 | 360 | 370 | 360 | 370 | 5,300 | 370 |
1999-04-28 | 340 | 350 | 340 | 350 | 2,300 | 350 |
1999-04-27 | 351 | 351 | 351 | 351 | 300 | 351 |
1999-04-23 | 370 | 380 | 350 | 350 | 12,600 | 350 |
1999-04-22 | 350 | 360 | 350 | 360 | 300 | 360 |
1999-04-21 | 345 | 345 | 340 | 340 | 1,500 | 340 |
1999-04-20 | 430 | 430 | 430 | 430 | 200 | 430 |
1999-04-19 | 390 | 430 | 390 | 430 | 600 | 430 |
1999-04-16 | 390 | 390 | 390 | 390 | 100 | 390 |
1999-04-14 | 401 | 401 | 401 | 401 | 1,500 | 401 |
1999-04-13 | 401 | 401 | 401 | 401 | 100 | 401 |
1999-04-09 | 341 | 341 | 341 | 341 | 100 | 341 |
1999-04-08 | 333 | 333 | 333 | 333 | 300 | 333 |
1999-04-07 | 379 | 379 | 332 | 332 | 500 | 332 |
1999-04-06 | 320 | 320 | 320 | 320 | 100 | 320 |
1999-04-05 | 355 | 355 | 355 | 355 | 2,800 | 355 |
1999-04-02 | 370 | 370 | 355 | 355 | 300 | 355 |
1999-04-01 | 379 | 379 | 379 | 379 | 100 | 379 |
1999-03-31 | 380 | 380 | 380 | 380 | 100 | 380 |
1999-03-24 | 379 | 380 | 379 | 380 | 6,300 | 380 |
1999-03-23 | 369 | 379 | 369 | 379 | 1,800 | 379 |
1999-03-19 | 369 | 369 | 369 | 369 | 500 | 369 |
1999-03-18 | 369 | 369 | 369 | 369 | 300 | 369 |
1999-03-17 | 330 | 340 | 330 | 340 | 1,800 | 340 |
1999-03-10 | 350 | 350 | 350 | 350 | 700 | 350 |
1999-03-09 | 320 | 320 | 320 | 320 | 100 | 320 |
1999-03-05 | 379 | 379 | 379 | 379 | 2,800 | 379 |
1999-03-04 | 379 | 379 | 379 | 379 | 100 | 379 |
1999-03-02 | 380 | 380 | 380 | 380 | 100 | 380 |
1999-02-24 | 380 | 380 | 380 | 380 | 4,100 | 380 |
1999-02-23 | 360 | 370 | 360 | 370 | 4,300 | 370 |
1999-02-22 | 350 | 350 | 350 | 350 | 400 | 350 |
1999-02-19 | 350 | 350 | 350 | 350 | 100 | 350 |
1999-02-18 | 345 | 345 | 345 | 345 | 3,400 | 345 |
1999-02-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
1999-02-16 | 326 | 326 | 326 | 326 | 1,000 | 326 |
1999-02-10 | 385 | 385 | 385 | 385 | 700 | 385 |
1999-02-05 | 385 | 385 | 385 | 385 | 2,900 | 385 |
1999-02-02 | 385 | 385 | 385 | 385 | 100 | 385 |
1999-02-01 | 390 | 390 | 305 | 305 | 200 | 305 |
1999-01-27 | 380 | 380 | 380 | 380 | 1,400 | 380 |
1999-01-26 | 360 | 380 | 360 | 380 | 5,600 | 380 |
1999-01-25 | 330 | 350 | 330 | 350 | 1,700 | 350 |
1999-01-22 | 330 | 330 | 330 | 330 | 100 | 330 |
1999-01-21 | 285 | 285 | 285 | 285 | 100 | 285 |
1999-01-20 | 275 | 350 | 275 | 350 | 1,700 | 350 |
1999-01-19 | 349 | 349 | 349 | 349 | 300 | 349 |
1999-01-11 | 310 | 350 | 310 | 350 | 1,400 | 350 |
1999-01-08 | 380 | 390 | 380 | 390 | 400 | 390 |
1999-01-07 | 390 | 390 | 390 | 390 | 100 | 390 |
1999-01-06 | 390 | 390 | 390 | 390 | 600 | 390 |
1999-01-05 | 390 | 390 | 390 | 390 | 2,500 | 390 |
分割・併合履歴 : [1993-12-27]1株→1.35株