6295 富士変速機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2000-12-27 | 263 | 263 | 262 | 262 | 700 | 262 |
| 2000-12-26 | 263 | 263 | 263 | 263 | 100 | 263 |
| 2000-12-25 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2000-12-22 | 334 | 334 | 334 | 334 | 7,900 | 334 |
| 2000-12-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-12-19 | 330 | 335 | 330 | 335 | 3,300 | 335 |
| 2000-12-18 | 276 | 335 | 276 | 335 | 4,300 | 335 |
| 2000-12-15 | 272 | 315 | 272 | 275 | 1,200 | 275 |
| 2000-12-12 | 335 | 335 | 335 | 335 | 300 | 335 |
| 2000-12-08 | 335 | 335 | 335 | 335 | 1,300 | 335 |
| 2000-12-07 | 335 | 335 | 335 | 335 | 900 | 335 |
| 2000-12-06 | 325 | 325 | 325 | 325 | 1,500 | 325 |
| 2000-12-05 | 320 | 325 | 320 | 325 | 3,700 | 325 |
| 2000-12-04 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2000-11-29 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2000-11-28 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2000-11-27 | 252 | 252 | 252 | 252 | 400 | 252 |
| 2000-11-24 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2000-11-22 | 325 | 327 | 325 | 327 | 7,900 | 327 |
| 2000-11-20 | 339 | 339 | 339 | 339 | 100 | 339 |
| 2000-11-17 | 345 | 345 | 330 | 343 | 1,000 | 343 |
| 2000-11-16 | 300 | 330 | 300 | 330 | 2,000 | 330 |
| 2000-11-13 | 300 | 300 | 300 | 300 | 700 | 300 |
| 2000-11-09 | 238 | 278 | 238 | 278 | 900 | 278 |
| 2000-11-07 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2000-11-02 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2000-11-01 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2000-10-30 | 280 | 280 | 243 | 243 | 1,100 | 243 |
| 2000-10-25 | 249 | 280 | 249 | 280 | 300 | 280 |
| 2000-10-23 | 244 | 244 | 244 | 244 | 200 | 244 |
| 2000-10-20 | 280 | 289 | 280 | 289 | 9,300 | 289 |
| 2000-10-19 | 280 | 280 | 280 | 280 | 2,200 | 280 |
| 2000-10-18 | 275 | 279 | 275 | 279 | 800 | 279 |
| 2000-10-16 | 235 | 275 | 235 | 275 | 600 | 275 |
| 2000-10-11 | 250 | 250 | 250 | 250 | 400 | 250 |
| 2000-10-10 | 255 | 255 | 250 | 250 | 3,300 | 250 |
| 2000-10-06 | 245 | 255 | 245 | 255 | 1,600 | 255 |
| 2000-10-05 | 240 | 245 | 240 | 245 | 800 | 245 |
| 2000-10-04 | 241 | 241 | 241 | 241 | 300 | 241 |
| 2000-10-02 | 248 | 248 | 248 | 248 | 100 | 248 |
| 2000-09-28 | 241 | 241 | 241 | 241 | 2,300 | 241 |
| 2000-09-26 | 230 | 236 | 230 | 236 | 400 | 236 |
| 2000-09-25 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2000-09-22 | 267 | 267 | 267 | 267 | 13,000 | 267 |
| 2000-09-21 | 268 | 268 | 268 | 268 | 200 | 268 |
| 2000-09-19 | 282 | 282 | 280 | 282 | 1,100 | 282 |
| 2000-09-18 | 237 | 277 | 237 | 277 | 500 | 277 |
| 2000-09-14 | 250 | 280 | 236 | 280 | 4,000 | 280 |
| 2000-09-13 | 310 | 325 | 310 | 325 | 300 | 325 |
| 2000-09-12 | 275 | 278 | 275 | 278 | 1,800 | 278 |
| 2000-09-08 | 274 | 274 | 244 | 274 | 2,400 | 274 |
| 2000-09-05 | 278 | 278 | 278 | 278 | 1,800 | 278 |
| 2000-08-29 | 279 | 279 | 278 | 278 | 300 | 278 |
| 2000-08-28 | 240 | 279 | 240 | 279 | 2,400 | 279 |
| 2000-08-23 | 231 | 231 | 231 | 231 | 300 | 231 |
| 2000-08-22 | 265 | 265 | 264 | 265 | 10,000 | 265 |
| 2000-08-18 | 230 | 269 | 223 | 269 | 8,800 | 269 |
| 2000-08-17 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2000-08-11 | 246 | 246 | 246 | 246 | 2,300 | 246 |
| 2000-08-08 | 265 | 265 | 236 | 236 | 2,100 | 236 |
| 2000-08-04 | 228 | 253 | 228 | 253 | 500 | 253 |
| 2000-08-02 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2000-07-24 | 269 | 269 | 269 | 269 | 4,800 | 269 |
| 2000-07-21 | 264 | 269 | 264 | 269 | 5,000 | 269 |
| 2000-07-19 | 264 | 264 | 264 | 264 | 100 | 264 |
| 2000-07-18 | 261 | 266 | 261 | 266 | 2,500 | 266 |
| 2000-07-14 | 254 | 255 | 254 | 255 | 2,900 | 255 |
| 2000-07-13 | 252 | 264 | 252 | 264 | 800 | 264 |
| 2000-07-12 | 264 | 264 | 264 | 264 | 300 | 264 |
| 2000-07-11 | 252 | 277 | 252 | 265 | 3,900 | 265 |
| 2000-07-10 | 279 | 279 | 279 | 279 | 900 | 279 |
| 2000-07-07 | 279 | 279 | 279 | 279 | 3,600 | 279 |
| 2000-07-06 | 269 | 269 | 269 | 269 | 5,100 | 269 |
| 2000-07-04 | 279 | 279 | 252 | 252 | 6,500 | 252 |
| 2000-07-03 | 269 | 269 | 269 | 269 | 1,500 | 269 |
| 2000-06-30 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2000-06-29 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2000-06-28 | 251 | 251 | 251 | 251 | 1,300 | 251 |
| 2000-06-22 | 279 | 279 | 279 | 279 | 9,500 | 279 |
| 2000-06-20 | 269 | 279 | 269 | 279 | 500 | 279 |
| 2000-06-19 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2000-06-16 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2000-06-14 | 277 | 277 | 277 | 277 | 100 | 277 |
| 2000-06-13 | 267 | 267 | 267 | 267 | 700 | 267 |
| 2000-06-12 | 267 | 267 | 267 | 267 | 800 | 267 |
| 2000-06-07 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2000-06-06 | 276 | 284 | 276 | 284 | 1,400 | 284 |
| 2000-06-05 | 276 | 276 | 276 | 276 | 1,100 | 276 |
| 2000-06-02 | 284 | 284 | 266 | 266 | 300 | 266 |
| 2000-05-29 | 270 | 284 | 270 | 284 | 800 | 284 |
| 2000-05-25 | 252 | 285 | 252 | 285 | 1,500 | 285 |
| 2000-05-23 | 288 | 288 | 285 | 285 | 4,300 | 285 |
| 2000-05-22 | 270 | 285 | 270 | 285 | 5,000 | 285 |
| 2000-05-19 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2000-05-18 | 265 | 265 | 265 | 265 | 9,800 | 265 |
| 2000-05-17 | 240 | 240 | 240 | 240 | 1,300 | 240 |
| 2000-05-15 | 261 | 285 | 261 | 285 | 1,400 | 285 |
| 2000-05-12 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-05-11 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2000-05-10 | 290 | 290 | 290 | 290 | 800 | 290 |
| 2000-05-02 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-05-01 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-04-28 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2000-04-21 | 294 | 294 | 294 | 294 | 10,700 | 294 |
| 2000-04-18 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2000-04-14 | 266 | 295 | 266 | 295 | 2,800 | 295 |
| 2000-04-13 | 288 | 305 | 288 | 305 | 2,100 | 305 |
| 2000-04-12 | 271 | 289 | 271 | 289 | 1,300 | 289 |
| 2000-04-10 | 271 | 271 | 271 | 271 | 900 | 271 |
| 2000-04-05 | 274 | 288 | 274 | 288 | 4,100 | 288 |
| 2000-04-04 | 289 | 289 | 289 | 289 | 200 | 289 |
| 2000-04-03 | 289 | 289 | 263 | 289 | 700 | 289 |
| 2000-03-31 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2000-03-23 | 240 | 289 | 240 | 289 | 400 | 289 |
| 2000-03-22 | 290 | 290 | 290 | 290 | 9,300 | 290 |
| 2000-03-21 | 295 | 295 | 281 | 281 | 2,200 | 281 |
| 2000-03-17 | 285 | 294 | 285 | 294 | 6,500 | 294 |
| 2000-03-16 | 285 | 285 | 285 | 285 | 1,300 | 285 |
| 2000-03-15 | 290 | 294 | 290 | 294 | 500 | 294 |
| 2000-03-13 | 264 | 264 | 264 | 264 | 100 | 264 |
| 2000-03-10 | 294 | 294 | 294 | 294 | 800 | 294 |
| 2000-03-08 | 281 | 294 | 281 | 294 | 500 | 294 |
| 2000-03-07 | 294 | 294 | 290 | 290 | 2,000 | 290 |
| 2000-03-06 | 294 | 294 | 294 | 294 | 8,000 | 294 |
| 2000-03-03 | 289 | 294 | 289 | 294 | 3,100 | 294 |
| 2000-03-02 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2000-02-29 | 250 | 295 | 250 | 295 | 1,200 | 295 |
| 2000-02-28 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2000-02-25 | 250 | 250 | 250 | 250 | 1,100 | 250 |
| 2000-02-24 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2000-02-23 | 241 | 241 | 241 | 241 | 300 | 241 |
| 2000-02-22 | 285 | 285 | 260 | 285 | 10,500 | 285 |
| 2000-02-21 | 285 | 285 | 285 | 285 | 1,300 | 285 |
| 2000-02-18 | 300 | 300 | 261 | 300 | 500 | 300 |
| 2000-02-10 | 300 | 300 | 300 | 300 | 1,600 | 300 |
| 2000-02-09 | 240 | 305 | 235 | 305 | 2,700 | 305 |
| 2000-02-07 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2000-02-04 | 315 | 315 | 250 | 250 | 3,000 | 250 |
| 2000-02-02 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2000-02-01 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2000-01-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-01-24 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2000-01-21 | 300 | 331 | 300 | 330 | 10,100 | 330 |
| 2000-01-20 | 320 | 340 | 320 | 340 | 1,700 | 340 |
| 2000-01-18 | 330 | 350 | 330 | 350 | 4,700 | 350 |
| 2000-01-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-01-14 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2000-01-13 | 315 | 315 | 315 | 315 | 400 | 315 |
| 2000-01-12 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2000-01-11 | 270 | 295 | 270 | 295 | 1,100 | 295 |
| 2000-01-06 | 225 | 225 | 225 | 225 | 100 | 225 |
| 2000-01-05 | 300 | 300 | 300 | 300 | 3,300 | 300 |
| 2000-01-04 | 300 | 300 | 300 | 300 | 100 | 300 |
分割・併合履歴 ： [1993-12-27]1株→1.35株
