6295 富士変速機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 220 | 225 | 220 | 225 | 1,200 | 225 |
| 2003-12-29 | 217 | 217 | 217 | 217 | 100 | 217 |
| 2003-12-26 | 216 | 216 | 216 | 216 | 100 | 216 |
| 2003-12-25 | 223 | 223 | 221 | 221 | 700 | 221 |
| 2003-12-24 | 210 | 224 | 210 | 224 | 7,500 | 224 |
| 2003-12-22 | 240 | 240 | 200 | 200 | 12,900 | 200 |
| 2003-12-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-12-18 | 243 | 245 | 243 | 245 | 3,500 | 245 |
| 2003-12-17 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2003-12-16 | 248 | 248 | 230 | 230 | 200 | 230 |
| 2003-12-12 | 249 | 249 | 249 | 249 | 100 | 249 |
| 2003-12-10 | 250 | 250 | 250 | 250 | 400 | 250 |
| 2003-12-09 | 208 | 228 | 208 | 228 | 3,100 | 228 |
| 2003-12-08 | 222 | 222 | 222 | 222 | 100 | 222 |
| 2003-12-05 | 238 | 238 | 238 | 238 | 6,700 | 238 |
| 2003-12-03 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2003-12-02 | 224 | 244 | 224 | 244 | 8,000 | 244 |
| 2003-12-01 | 222 | 244 | 222 | 244 | 1,500 | 244 |
| 2003-11-28 | 236 | 245 | 236 | 244 | 300 | 244 |
| 2003-11-27 | 240 | 241 | 240 | 241 | 1,100 | 241 |
| 2003-11-26 | 240 | 249 | 240 | 249 | 200 | 249 |
| 2003-11-25 | 245 | 248 | 236 | 248 | 2,900 | 248 |
| 2003-11-21 | 248 | 248 | 240 | 245 | 10,700 | 245 |
| 2003-11-20 | 244 | 249 | 244 | 249 | 2,300 | 249 |
| 2003-11-19 | 231 | 244 | 231 | 244 | 1,600 | 244 |
| 2003-11-18 | 238 | 240 | 231 | 232 | 1,400 | 232 |
| 2003-11-14 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2003-11-13 | 236 | 236 | 236 | 236 | 3,100 | 236 |
| 2003-11-10 | 237 | 237 | 236 | 236 | 2,900 | 236 |
| 2003-11-07 | 249 | 249 | 236 | 236 | 1,100 | 236 |
| 2003-11-06 | 240 | 245 | 235 | 245 | 4,500 | 245 |
| 2003-11-05 | 240 | 240 | 239 | 240 | 3,100 | 240 |
| 2003-11-04 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2003-10-31 | 238 | 246 | 238 | 246 | 6,100 | 246 |
| 2003-10-29 | 238 | 238 | 235 | 235 | 1,000 | 235 |
| 2003-10-28 | 245 | 245 | 235 | 235 | 1,100 | 235 |
| 2003-10-24 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2003-10-23 | 229 | 229 | 229 | 229 | 100 | 229 |
| 2003-10-22 | 249 | 249 | 226 | 248 | 22,000 | 248 |
| 2003-10-21 | 245 | 250 | 231 | 250 | 1,700 | 250 |
| 2003-10-20 | 248 | 248 | 235 | 235 | 700 | 235 |
| 2003-10-16 | 248 | 248 | 248 | 248 | 500 | 248 |
| 2003-10-15 | 248 | 248 | 248 | 248 | 400 | 248 |
| 2003-10-14 | 250 | 250 | 249 | 250 | 6,000 | 250 |
| 2003-10-10 | 245 | 245 | 244 | 244 | 600 | 244 |
| 2003-10-09 | 244 | 244 | 244 | 244 | 600 | 244 |
| 2003-10-08 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2003-10-06 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2003-10-03 | 234 | 242 | 234 | 242 | 4,700 | 242 |
| 2003-10-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-09-30 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2003-09-29 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2003-09-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-09-25 | 232 | 232 | 215 | 215 | 4,200 | 215 |
| 2003-09-24 | 248 | 248 | 248 | 248 | 100 | 248 |
| 2003-09-22 | 243 | 248 | 243 | 244 | 16,600 | 244 |
| 2003-09-19 | 247 | 247 | 232 | 244 | 3,500 | 244 |
| 2003-09-18 | 248 | 248 | 235 | 247 | 2,300 | 247 |
| 2003-09-17 | 230 | 245 | 230 | 230 | 2,800 | 230 |
| 2003-09-16 | 220 | 220 | 216 | 216 | 2,600 | 216 |
| 2003-09-12 | 220 | 235 | 220 | 235 | 8,300 | 235 |
| 2003-09-11 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2003-09-10 | 220 | 220 | 216 | 216 | 2,500 | 216 |
| 2003-09-09 | 220 | 225 | 220 | 220 | 4,000 | 220 |
| 2003-09-08 | 230 | 230 | 230 | 230 | 1,300 | 230 |
| 2003-09-05 | 224 | 229 | 223 | 229 | 4,400 | 229 |
| 2003-09-04 | 220 | 223 | 212 | 223 | 2,900 | 223 |
| 2003-09-03 | 214 | 219 | 214 | 219 | 3,100 | 219 |
| 2003-09-02 | 211 | 211 | 211 | 211 | 100 | 211 |
| 2003-09-01 | 205 | 210 | 205 | 210 | 9,000 | 210 |
| 2003-08-29 | 200 | 202 | 200 | 200 | 4,000 | 200 |
| 2003-08-28 | 200 | 202 | 195 | 200 | 9,400 | 200 |
| 2003-08-27 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2003-08-26 | 200 | 200 | 198 | 198 | 900 | 198 |
| 2003-08-22 | 200 | 205 | 200 | 205 | 13,200 | 205 |
| 2003-08-21 | 199 | 199 | 198 | 198 | 11,500 | 198 |
| 2003-08-20 | 200 | 200 | 198 | 198 | 15,900 | 198 |
| 2003-08-19 | 198 | 199 | 198 | 198 | 2,500 | 198 |
| 2003-08-15 | 197 | 197 | 197 | 197 | 200 | 197 |
| 2003-08-14 | 197 | 197 | 197 | 197 | 600 | 197 |
| 2003-08-13 | 198 | 198 | 198 | 198 | 100 | 198 |
| 2003-08-08 | 198 | 198 | 198 | 198 | 400 | 198 |
| 2003-08-07 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2003-08-05 | 199 | 199 | 198 | 199 | 3,800 | 199 |
| 2003-08-01 | 184 | 185 | 182 | 183 | 2,000 | 183 |
| 2003-07-31 | 185 | 185 | 185 | 185 | 1,300 | 185 |
| 2003-07-30 | 185 | 188 | 185 | 188 | 1,100 | 188 |
| 2003-07-29 | 190 | 190 | 185 | 185 | 2,100 | 185 |
| 2003-07-28 | 187 | 190 | 187 | 190 | 3,300 | 190 |
| 2003-07-25 | 185 | 187 | 185 | 187 | 600 | 187 |
| 2003-07-24 | 197 | 199 | 195 | 195 | 8,000 | 195 |
| 2003-07-23 | 200 | 200 | 190 | 190 | 2,100 | 190 |
| 2003-07-22 | 204 | 204 | 199 | 199 | 11,900 | 199 |
| 2003-07-18 | 199 | 208 | 199 | 208 | 7,700 | 208 |
| 2003-07-17 | 176 | 185 | 176 | 185 | 2,100 | 185 |
| 2003-07-16 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-07-15 | 195 | 195 | 195 | 195 | 3,400 | 195 |
| 2003-07-14 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2003-07-10 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-07-09 | 200 | 200 | 200 | 200 | 3,300 | 200 |
| 2003-07-08 | 205 | 205 | 200 | 200 | 3,800 | 200 |
| 2003-07-07 | 207 | 209 | 207 | 208 | 3,600 | 208 |
| 2003-07-04 | 199 | 204 | 199 | 204 | 9,500 | 204 |
| 2003-07-03 | 195 | 199 | 185 | 199 | 7,300 | 199 |
| 2003-07-01 | 195 | 195 | 195 | 195 | 300 | 195 |
| 2003-06-30 | 195 | 195 | 195 | 195 | 1,100 | 195 |
| 2003-06-26 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-06-24 | 195 | 195 | 195 | 195 | 2,900 | 195 |
| 2003-06-23 | 182 | 194 | 181 | 194 | 2,200 | 194 |
| 2003-06-20 | 195 | 195 | 180 | 180 | 12,800 | 180 |
| 2003-06-19 | 185 | 193 | 185 | 193 | 1,200 | 193 |
| 2003-06-18 | 189 | 190 | 189 | 190 | 900 | 190 |
| 2003-06-17 | 181 | 182 | 181 | 182 | 2,100 | 182 |
| 2003-06-16 | 187 | 187 | 177 | 177 | 700 | 177 |
| 2003-06-13 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2003-06-12 | 184 | 185 | 184 | 185 | 2,500 | 185 |
| 2003-06-11 | 183 | 185 | 183 | 184 | 1,700 | 184 |
| 2003-06-10 | 180 | 180 | 180 | 180 | 500 | 180 |
| 2003-06-09 | 184 | 184 | 180 | 180 | 600 | 180 |
| 2003-06-06 | 184 | 184 | 184 | 184 | 1,700 | 184 |
| 2003-06-05 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2003-06-02 | 176 | 176 | 176 | 176 | 2,400 | 176 |
| 2003-05-30 | 188 | 188 | 187 | 187 | 400 | 187 |
| 2003-05-29 | 180 | 188 | 180 | 180 | 2,500 | 180 |
| 2003-05-27 | 171 | 186 | 171 | 186 | 3,300 | 186 |
| 2003-05-22 | 189 | 192 | 170 | 173 | 14,900 | 173 |
| 2003-05-21 | 180 | 192 | 180 | 192 | 3,500 | 192 |
| 2003-05-20 | 184 | 189 | 175 | 189 | 1,600 | 189 |
| 2003-05-19 | 184 | 184 | 174 | 174 | 1,900 | 174 |
| 2003-05-16 | 179 | 179 | 179 | 179 | 100 | 179 |
| 2003-05-15 | 174 | 174 | 174 | 174 | 1,900 | 174 |
| 2003-05-13 | 194 | 194 | 189 | 189 | 1,100 | 189 |
| 2003-05-12 | 175 | 194 | 175 | 194 | 5,500 | 194 |
| 2003-05-09 | 175 | 175 | 175 | 175 | 400 | 175 |
| 2003-05-08 | 173 | 173 | 173 | 173 | 100 | 173 |
| 2003-05-07 | 175 | 175 | 175 | 175 | 1,800 | 175 |
| 2003-05-06 | 179 | 179 | 175 | 175 | 2,000 | 175 |
| 2003-05-02 | 180 | 180 | 171 | 173 | 5,700 | 173 |
| 2003-05-01 | 176 | 179 | 176 | 179 | 2,000 | 179 |
| 2003-04-30 | 176 | 176 | 176 | 176 | 300 | 176 |
| 2003-04-28 | 175 | 175 | 175 | 175 | 400 | 175 |
| 2003-04-25 | 190 | 190 | 170 | 173 | 5,000 | 173 |
| 2003-04-24 | 175 | 190 | 175 | 190 | 6,200 | 190 |
| 2003-04-23 | 175 | 175 | 175 | 175 | 3,400 | 175 |
| 2003-04-22 | 160 | 170 | 160 | 170 | 13,400 | 170 |
| 2003-04-21 | 159 | 160 | 159 | 160 | 2,500 | 160 |
| 2003-04-18 | 160 | 160 | 160 | 160 | 300 | 160 |
| 2003-04-17 | 160 | 160 | 159 | 159 | 800 | 159 |
| 2003-04-16 | 160 | 160 | 155 | 157 | 5,500 | 157 |
| 2003-04-15 | 152 | 165 | 152 | 160 | 400 | 160 |
| 2003-04-14 | 165 | 165 | 165 | 165 | 100 | 165 |
| 2003-04-11 | 165 | 165 | 165 | 165 | 1,500 | 165 |
| 2003-04-10 | 168 | 168 | 165 | 165 | 2,000 | 165 |
| 2003-04-09 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2003-04-08 | 166 | 166 | 166 | 166 | 2,500 | 166 |
| 2003-04-07 | 160 | 164 | 160 | 164 | 2,300 | 164 |
| 2003-04-04 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2003-04-03 | 160 | 160 | 160 | 160 | 100 | 160 |
| 2003-04-02 | 159 | 159 | 158 | 158 | 1,200 | 158 |
| 2003-03-31 | 160 | 160 | 160 | 160 | 200 | 160 |
| 2003-03-27 | 160 | 160 | 160 | 160 | 100 | 160 |
| 2003-03-26 | 150 | 150 | 150 | 150 | 1,300 | 150 |
| 2003-03-20 | 159 | 162 | 152 | 152 | 18,400 | 152 |
| 2003-03-18 | 156 | 156 | 156 | 156 | 1,300 | 156 |
| 2003-03-17 | 148 | 150 | 148 | 150 | 700 | 150 |
| 2003-03-14 | 156 | 156 | 156 | 156 | 600 | 156 |
| 2003-03-12 | 160 | 160 | 160 | 160 | 300 | 160 |
| 2003-03-11 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-03-10 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2003-03-06 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2003-03-05 | 160 | 164 | 160 | 164 | 4,800 | 164 |
| 2003-03-04 | 151 | 151 | 151 | 151 | 200 | 151 |
| 2003-03-03 | 159 | 160 | 159 | 160 | 700 | 160 |
| 2003-02-28 | 160 | 160 | 160 | 160 | 100 | 160 |
| 2003-02-26 | 160 | 160 | 150 | 159 | 1,500 | 159 |
| 2003-02-25 | 161 | 161 | 160 | 160 | 200 | 160 |
| 2003-02-24 | 162 | 162 | 162 | 162 | 500 | 162 |
| 2003-02-21 | 159 | 161 | 159 | 161 | 15,000 | 161 |
| 2003-02-20 | 162 | 162 | 155 | 159 | 2,400 | 159 |
| 2003-02-19 | 156 | 160 | 156 | 160 | 7,500 | 160 |
| 2003-02-18 | 160 | 160 | 155 | 155 | 4,600 | 155 |
| 2003-02-17 | 160 | 160 | 160 | 160 | 100 | 160 |
| 2003-02-13 | 157 | 157 | 157 | 157 | 2,300 | 157 |
| 2003-02-12 | 157 | 157 | 157 | 157 | 100 | 157 |
| 2003-02-10 | 156 | 156 | 156 | 156 | 1,700 | 156 |
| 2003-02-07 | 156 | 156 | 154 | 154 | 4,300 | 154 |
| 2003-02-06 | 156 | 156 | 156 | 156 | 600 | 156 |
| 2003-02-05 | 157 | 157 | 157 | 157 | 2,400 | 157 |
| 2003-02-04 | 157 | 157 | 157 | 157 | 300 | 157 |
| 2003-02-03 | 157 | 157 | 157 | 157 | 500 | 157 |
| 2003-01-24 | 153 | 153 | 152 | 153 | 8,500 | 153 |
| 2003-01-22 | 164 | 164 | 151 | 153 | 23,200 | 153 |
| 2003-01-21 | 166 | 166 | 158 | 165 | 500 | 165 |
| 2003-01-20 | 173 | 173 | 167 | 167 | 300 | 167 |
| 2003-01-17 | 163 | 163 | 163 | 163 | 900 | 163 |
| 2003-01-14 | 168 | 168 | 168 | 168 | 100 | 168 |
| 2003-01-10 | 151 | 151 | 151 | 151 | 1,100 | 151 |
| 2003-01-09 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2003-01-08 | 151 | 151 | 151 | 151 | 1,100 | 151 |
| 2003-01-06 | 151 | 151 | 151 | 151 | 4,000 | 151 |
分割・併合履歴 ： [1993-12-27]1株→1.35株