6295 富士変速機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 251 | 251 | 251 | 251 | 100 | 251 |
| 2001-12-21 | 271 | 272 | 271 | 271 | 9,100 | 271 |
| 2001-12-20 | 273 | 275 | 271 | 275 | 800 | 275 |
| 2001-12-19 | 270 | 275 | 270 | 275 | 2,100 | 275 |
| 2001-12-18 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2001-12-13 | 278 | 278 | 278 | 278 | 300 | 278 |
| 2001-12-11 | 268 | 268 | 268 | 268 | 1,600 | 268 |
| 2001-12-10 | 290 | 290 | 290 | 290 | 900 | 290 |
| 2001-12-07 | 260 | 290 | 260 | 290 | 4,200 | 290 |
| 2001-12-05 | 260 | 260 | 260 | 260 | 7,200 | 260 |
| 2001-11-22 | 267 | 268 | 267 | 268 | 9,800 | 268 |
| 2001-11-20 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-11-12 | 250 | 270 | 250 | 270 | 600 | 270 |
| 2001-11-09 | 270 | 270 | 270 | 270 | 700 | 270 |
| 2001-11-08 | 270 | 270 | 270 | 270 | 2,600 | 270 |
| 2001-11-05 | 289 | 289 | 289 | 289 | 1,600 | 289 |
| 2001-10-30 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2001-10-24 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2001-10-22 | 288 | 288 | 287 | 288 | 8,800 | 288 |
| 2001-10-19 | 290 | 290 | 290 | 290 | 5,600 | 290 |
| 2001-10-18 | 290 | 290 | 266 | 266 | 1,400 | 266 |
| 2001-10-17 | 281 | 282 | 281 | 282 | 300 | 282 |
| 2001-10-16 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2001-10-12 | 292 | 294 | 292 | 294 | 3,200 | 294 |
| 2001-10-11 | 292 | 292 | 292 | 292 | 1,100 | 292 |
| 2001-10-09 | 262 | 262 | 262 | 262 | 300 | 262 |
| 2001-10-05 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2001-10-04 | 254 | 254 | 250 | 250 | 1,400 | 250 |
| 2001-10-02 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2001-10-01 | 250 | 250 | 250 | 250 | 1,300 | 250 |
| 2001-09-27 | 245 | 245 | 245 | 245 | 200 | 245 |
| 2001-09-26 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2001-09-25 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2001-09-21 | 293 | 294 | 289 | 292 | 12,100 | 292 |
| 2001-09-19 | 286 | 295 | 286 | 295 | 300 | 295 |
| 2001-09-18 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2001-09-14 | 282 | 282 | 282 | 282 | 1,100 | 282 |
| 2001-09-13 | 282 | 282 | 282 | 282 | 600 | 282 |
| 2001-09-10 | 288 | 288 | 288 | 288 | 600 | 288 |
| 2001-09-07 | 276 | 288 | 270 | 288 | 4,400 | 288 |
| 2001-09-06 | 291 | 291 | 291 | 291 | 600 | 291 |
| 2001-09-05 | 291 | 291 | 291 | 291 | 1,100 | 291 |
| 2001-08-28 | 281 | 281 | 281 | 281 | 2,300 | 281 |
| 2001-08-27 | 286 | 290 | 286 | 286 | 900 | 286 |
| 2001-08-22 | 299 | 299 | 299 | 299 | 8,500 | 299 |
| 2001-08-20 | 290 | 300 | 290 | 300 | 1,400 | 300 |
| 2001-08-17 | 290 | 300 | 290 | 290 | 1,700 | 290 |
| 2001-08-16 | 300 | 300 | 290 | 290 | 1,000 | 290 |
| 2001-08-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-08-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-08-10 | 290 | 290 | 289 | 290 | 1,500 | 290 |
| 2001-08-09 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2001-08-08 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2001-08-07 | 300 | 300 | 300 | 300 | 700 | 300 |
| 2001-08-06 | 290 | 300 | 290 | 300 | 1,000 | 300 |
| 2001-08-03 | 290 | 290 | 290 | 290 | 1,600 | 290 |
| 2001-07-19 | 298 | 298 | 295 | 295 | 9,300 | 295 |
| 2001-07-18 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2001-07-17 | 270 | 300 | 270 | 300 | 3,400 | 300 |
| 2001-07-10 | 305 | 310 | 305 | 310 | 600 | 310 |
| 2001-07-05 | 318 | 319 | 318 | 319 | 5,900 | 319 |
| 2001-07-02 | 320 | 320 | 320 | 320 | 300 | 320 |
| 2001-06-22 | 324 | 324 | 324 | 324 | 8,000 | 324 |
| 2001-06-21 | 320 | 325 | 320 | 325 | 3,100 | 325 |
| 2001-06-20 | 320 | 330 | 300 | 330 | 7,500 | 330 |
| 2001-06-19 | 320 | 320 | 320 | 320 | 300 | 320 |
| 2001-06-18 | 320 | 320 | 320 | 320 | 600 | 320 |
| 2001-06-15 | 282 | 282 | 282 | 282 | 300 | 282 |
| 2001-06-13 | 299 | 299 | 299 | 299 | 800 | 299 |
| 2001-06-12 | 270 | 275 | 270 | 275 | 900 | 275 |
| 2001-06-08 | 330 | 330 | 330 | 330 | 600 | 330 |
| 2001-06-06 | 320 | 320 | 320 | 320 | 1,400 | 320 |
| 2001-06-04 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2001-05-29 | 297 | 297 | 297 | 297 | 1,300 | 297 |
| 2001-05-28 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2001-05-23 | 330 | 330 | 330 | 330 | 2,300 | 330 |
| 2001-05-22 | 339 | 339 | 339 | 339 | 7,600 | 339 |
| 2001-05-18 | 330 | 350 | 330 | 350 | 1,600 | 350 |
| 2001-05-17 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2001-05-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-05-15 | 320 | 355 | 320 | 355 | 1,500 | 355 |
| 2001-05-10 | 314 | 314 | 314 | 314 | 500 | 314 |
| 2001-05-09 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2001-05-07 | 314 | 314 | 314 | 314 | 1,800 | 314 |
| 2001-04-27 | 295 | 295 | 295 | 295 | 300 | 295 |
| 2001-04-26 | 301 | 301 | 300 | 300 | 1,500 | 300 |
| 2001-04-24 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2001-04-23 | 281 | 281 | 281 | 281 | 100 | 281 |
| 2001-04-20 | 324 | 330 | 324 | 330 | 10,700 | 330 |
| 2001-04-18 | 320 | 330 | 319 | 330 | 2,700 | 330 |
| 2001-04-10 | 311 | 320 | 311 | 320 | 1,500 | 320 |
| 2001-04-06 | 311 | 311 | 311 | 311 | 1,800 | 311 |
| 2001-04-05 | 301 | 301 | 301 | 301 | 1,300 | 301 |
| 2001-04-04 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2001-04-03 | 325 | 325 | 325 | 325 | 200 | 325 |
| 2001-03-30 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2001-03-28 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2001-03-23 | 273 | 273 | 273 | 273 | 200 | 273 |
| 2001-03-22 | 325 | 325 | 325 | 325 | 7,900 | 325 |
| 2001-03-21 | 329 | 329 | 325 | 325 | 400 | 325 |
| 2001-03-19 | 300 | 330 | 300 | 330 | 2,700 | 330 |
| 2001-03-16 | 298 | 300 | 298 | 300 | 3,700 | 300 |
| 2001-03-13 | 300 | 300 | 275 | 295 | 300 | 295 |
| 2001-03-12 | 275 | 300 | 265 | 300 | 1,400 | 300 |
| 2001-03-09 | 300 | 300 | 300 | 300 | 700 | 300 |
| 2001-03-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-03-05 | 295 | 299 | 295 | 299 | 600 | 299 |
| 2001-02-27 | 300 | 300 | 300 | 300 | 1,100 | 300 |
| 2001-02-23 | 294 | 294 | 294 | 294 | 300 | 294 |
| 2001-02-22 | 335 | 335 | 330 | 335 | 7,900 | 335 |
| 2001-02-21 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2001-02-20 | 335 | 335 | 335 | 335 | 600 | 335 |
| 2001-02-19 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2001-02-13 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2001-02-09 | 295 | 295 | 295 | 295 | 2,800 | 295 |
| 2001-02-08 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2001-02-07 | 300 | 300 | 300 | 300 | 1,400 | 300 |
| 2001-02-02 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2001-01-26 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2001-01-23 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2001-01-22 | 325 | 330 | 325 | 330 | 200 | 330 |
| 2001-01-19 | 320 | 335 | 320 | 335 | 1,400 | 335 |
| 2001-01-18 | 335 | 335 | 320 | 320 | 1,500 | 320 |
| 2001-01-17 | 310 | 330 | 310 | 330 | 2,300 | 330 |
| 2001-01-16 | 312 | 312 | 312 | 312 | 200 | 312 |
| 2001-01-15 | 292 | 303 | 292 | 303 | 1,100 | 303 |
| 2001-01-12 | 293 | 293 | 293 | 293 | 2,300 | 293 |
| 2001-01-05 | 253 | 253 | 253 | 253 | 100 | 253 |
| 2001-01-04 | 253 | 253 | 253 | 253 | 600 | 253 |
分割・併合履歴 ： [1993-12-27]1株→1.35株