6295 富士変速機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 146 | 146 | 146 | 146 | 900 | 146 |
| 2002-12-26 | 156 | 156 | 156 | 156 | 100 | 156 |
| 2002-12-25 | 157 | 157 | 156 | 156 | 2,100 | 156 |
| 2002-12-24 | 155 | 156 | 155 | 156 | 11,700 | 156 |
| 2002-12-20 | 178 | 178 | 156 | 156 | 17,600 | 156 |
| 2002-12-19 | 159 | 180 | 159 | 180 | 6,100 | 180 |
| 2002-12-18 | 167 | 175 | 154 | 175 | 2,100 | 175 |
| 2002-12-17 | 157 | 167 | 157 | 167 | 3,400 | 167 |
| 2002-12-16 | 156 | 156 | 156 | 156 | 1,200 | 156 |
| 2002-12-12 | 171 | 171 | 171 | 171 | 400 | 171 |
| 2002-12-11 | 171 | 171 | 171 | 171 | 1,500 | 171 |
| 2002-12-10 | 171 | 180 | 171 | 180 | 2,000 | 180 |
| 2002-12-09 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-12-06 | 173 | 173 | 173 | 173 | 500 | 173 |
| 2002-12-05 | 180 | 190 | 180 | 190 | 8,800 | 190 |
| 2002-12-04 | 180 | 190 | 180 | 190 | 12,100 | 190 |
| 2002-12-03 | 193 | 193 | 183 | 183 | 1,000 | 183 |
| 2002-12-02 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2002-11-29 | 193 | 194 | 193 | 194 | 1,500 | 194 |
| 2002-11-28 | 160 | 194 | 160 | 194 | 2,000 | 194 |
| 2002-11-27 | 180 | 180 | 160 | 160 | 700 | 160 |
| 2002-11-26 | 154 | 165 | 154 | 165 | 300 | 165 |
| 2002-11-25 | 181 | 194 | 181 | 194 | 600 | 194 |
| 2002-11-22 | 198 | 199 | 174 | 174 | 15,700 | 174 |
| 2002-11-21 | 170 | 200 | 170 | 200 | 8,700 | 200 |
| 2002-11-20 | 185 | 185 | 160 | 180 | 1,600 | 180 |
| 2002-11-19 | 185 | 185 | 185 | 185 | 200 | 185 |
| 2002-11-18 | 178 | 180 | 178 | 180 | 1,100 | 180 |
| 2002-11-15 | 178 | 178 | 178 | 178 | 100 | 178 |
| 2002-11-13 | 188 | 188 | 178 | 178 | 200 | 178 |
| 2002-11-12 | 181 | 181 | 181 | 181 | 100 | 181 |
| 2002-11-11 | 169 | 185 | 169 | 185 | 400 | 185 |
| 2002-11-08 | 185 | 185 | 180 | 184 | 2,200 | 184 |
| 2002-11-06 | 180 | 189 | 180 | 189 | 2,100 | 189 |
| 2002-11-05 | 180 | 180 | 180 | 180 | 4,800 | 180 |
| 2002-11-01 | 185 | 185 | 185 | 185 | 100 | 185 |
| 2002-10-28 | 185 | 185 | 185 | 185 | 2,600 | 185 |
| 2002-10-23 | 183 | 185 | 183 | 185 | 1,400 | 185 |
| 2002-10-22 | 198 | 200 | 183 | 200 | 21,700 | 200 |
| 2002-10-21 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-10-18 | 198 | 198 | 198 | 198 | 200 | 198 |
| 2002-10-11 | 200 | 215 | 200 | 215 | 1,000 | 215 |
| 2002-10-10 | 185 | 200 | 185 | 200 | 1,100 | 200 |
| 2002-10-04 | 180 | 199 | 180 | 199 | 5,900 | 199 |
| 2002-10-03 | 185 | 199 | 180 | 180 | 2,200 | 180 |
| 2002-10-02 | 200 | 200 | 180 | 180 | 1,000 | 180 |
| 2002-09-30 | 195 | 195 | 195 | 195 | 700 | 195 |
| 2002-09-27 | 193 | 200 | 193 | 200 | 1,900 | 200 |
| 2002-09-25 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2002-09-24 | 195 | 195 | 195 | 195 | 700 | 195 |
| 2002-09-20 | 214 | 214 | 214 | 214 | 11,800 | 214 |
| 2002-09-19 | 199 | 214 | 199 | 214 | 3,300 | 214 |
| 2002-09-18 | 199 | 199 | 199 | 199 | 500 | 199 |
| 2002-09-17 | 200 | 210 | 190 | 190 | 6,900 | 190 |
| 2002-09-13 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2002-09-12 | 200 | 200 | 200 | 200 | 1,300 | 200 |
| 2002-09-10 | 210 | 215 | 210 | 210 | 2,500 | 210 |
| 2002-09-09 | 210 | 210 | 210 | 210 | 300 | 210 |
| 2002-09-05 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-09-04 | 215 | 215 | 203 | 203 | 2,000 | 203 |
| 2002-09-02 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-08-29 | 215 | 215 | 208 | 208 | 2,000 | 208 |
| 2002-08-26 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2002-08-22 | 217 | 222 | 217 | 222 | 11,200 | 222 |
| 2002-08-21 | 201 | 222 | 201 | 222 | 2,200 | 222 |
| 2002-08-20 | 219 | 222 | 202 | 222 | 1,500 | 222 |
| 2002-08-19 | 215 | 215 | 200 | 200 | 900 | 200 |
| 2002-08-16 | 205 | 205 | 201 | 201 | 600 | 201 |
| 2002-08-13 | 215 | 215 | 215 | 215 | 1,300 | 215 |
| 2002-08-12 | 215 | 215 | 215 | 215 | 300 | 215 |
| 2002-08-09 | 215 | 215 | 215 | 215 | 2,200 | 215 |
| 2002-08-08 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2002-08-05 | 222 | 222 | 222 | 222 | 2,100 | 222 |
| 2002-07-31 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-07-30 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2002-07-29 | 215 | 231 | 215 | 226 | 1,600 | 226 |
| 2002-07-26 | 215 | 215 | 215 | 215 | 100 | 215 |
| 2002-07-22 | 238 | 238 | 238 | 238 | 10,400 | 238 |
| 2002-07-19 | 234 | 240 | 234 | 240 | 1,600 | 240 |
| 2002-07-18 | 239 | 239 | 214 | 234 | 2,500 | 234 |
| 2002-07-16 | 220 | 235 | 220 | 235 | 6,400 | 235 |
| 2002-07-11 | 220 | 220 | 220 | 220 | 1,300 | 220 |
| 2002-07-10 | 245 | 245 | 220 | 220 | 2,000 | 220 |
| 2002-07-05 | 244 | 245 | 244 | 245 | 6,700 | 245 |
| 2002-07-01 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2002-06-24 | 248 | 248 | 248 | 248 | 700 | 248 |
| 2002-06-21 | 247 | 248 | 247 | 248 | 9,000 | 248 |
| 2002-06-20 | 248 | 248 | 248 | 248 | 100 | 248 |
| 2002-06-19 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2002-06-18 | 199 | 240 | 199 | 240 | 1,100 | 240 |
| 2002-06-17 | 249 | 249 | 249 | 249 | 500 | 249 |
| 2002-06-10 | 224 | 250 | 224 | 250 | 900 | 250 |
| 2002-06-07 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2002-06-05 | 236 | 236 | 234 | 234 | 3,000 | 234 |
| 2002-05-29 | 228 | 230 | 228 | 228 | 1,500 | 228 |
| 2002-05-27 | 250 | 250 | 250 | 250 | 900 | 250 |
| 2002-05-22 | 245 | 250 | 245 | 250 | 8,900 | 250 |
| 2002-05-21 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2002-05-20 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2002-05-17 | 247 | 247 | 247 | 247 | 700 | 247 |
| 2002-05-15 | 250 | 250 | 250 | 250 | 1,600 | 250 |
| 2002-05-14 | 246 | 246 | 245 | 245 | 200 | 245 |
| 2002-05-13 | 246 | 246 | 246 | 246 | 600 | 246 |
| 2002-05-08 | 244 | 250 | 244 | 250 | 2,500 | 250 |
| 2002-05-02 | 245 | 245 | 245 | 245 | 1,700 | 245 |
| 2002-04-30 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2002-04-25 | 212 | 250 | 212 | 250 | 200 | 250 |
| 2002-04-24 | 243 | 246 | 240 | 240 | 1,300 | 240 |
| 2002-04-23 | 249 | 249 | 249 | 249 | 3,200 | 249 |
| 2002-04-22 | 234 | 249 | 234 | 249 | 10,100 | 249 |
| 2002-04-19 | 228 | 229 | 228 | 229 | 700 | 229 |
| 2002-04-18 | 218 | 229 | 218 | 229 | 2,900 | 229 |
| 2002-04-15 | 200 | 217 | 200 | 215 | 400 | 215 |
| 2002-04-12 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2002-04-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-04-09 | 210 | 210 | 210 | 210 | 900 | 210 |
| 2002-04-08 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-04-05 | 207 | 207 | 207 | 207 | 4,600 | 207 |
| 2002-03-27 | 209 | 209 | 209 | 209 | 100 | 209 |
| 2002-03-26 | 209 | 209 | 209 | 209 | 300 | 209 |
| 2002-03-25 | 198 | 209 | 192 | 209 | 3,200 | 209 |
| 2002-03-22 | 203 | 209 | 190 | 209 | 15,000 | 209 |
| 2002-03-20 | 199 | 205 | 199 | 199 | 3,500 | 199 |
| 2002-03-19 | 205 | 205 | 197 | 197 | 1,100 | 197 |
| 2002-03-18 | 199 | 200 | 199 | 200 | 3,100 | 200 |
| 2002-03-15 | 200 | 200 | 199 | 199 | 2,600 | 199 |
| 2002-03-14 | 196 | 200 | 196 | 200 | 1,900 | 200 |
| 2002-03-13 | 210 | 210 | 200 | 204 | 4,700 | 204 |
| 2002-03-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-03-08 | 230 | 230 | 230 | 230 | 1,200 | 230 |
| 2002-03-06 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-03-05 | 230 | 230 | 230 | 230 | 1,900 | 230 |
| 2002-03-01 | 238 | 238 | 238 | 238 | 100 | 238 |
| 2002-02-28 | 239 | 239 | 237 | 237 | 2,800 | 237 |
| 2002-02-22 | 240 | 241 | 239 | 239 | 9,600 | 239 |
| 2002-02-21 | 229 | 242 | 229 | 242 | 200 | 242 |
| 2002-02-19 | 240 | 245 | 240 | 245 | 400 | 245 |
| 2002-02-15 | 232 | 232 | 232 | 232 | 500 | 232 |
| 2002-02-14 | 223 | 232 | 213 | 232 | 400 | 232 |
| 2002-02-13 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2002-02-08 | 203 | 203 | 203 | 203 | 600 | 203 |
| 2002-02-07 | 185 | 185 | 185 | 185 | 100 | 185 |
| 2002-02-05 | 245 | 245 | 245 | 245 | 1,900 | 245 |
| 2002-02-01 | 180 | 245 | 180 | 245 | 300 | 245 |
| 2002-01-22 | 254 | 258 | 250 | 250 | 10,100 | 250 |
| 2002-01-18 | 263 | 263 | 250 | 263 | 600 | 263 |
| 2002-01-10 | 270 | 270 | 270 | 270 | 700 | 270 |
| 2002-01-07 | 261 | 275 | 261 | 275 | 2,800 | 275 |
分割・併合履歴 ： [1993-12-27]1株→1.35株