6295 富士変速機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 334 | 338 | 333 | 335 | 3,100 | 335 |
| 2005-12-29 | 339 | 339 | 321 | 332 | 7,000 | 332 |
| 2005-12-28 | 339 | 340 | 330 | 339 | 7,200 | 339 |
| 2005-12-27 | 340 | 343 | 339 | 339 | 2,600 | 339 |
| 2005-12-26 | 348 | 348 | 340 | 343 | 30,900 | 343 |
| 2005-12-22 | 345 | 347 | 335 | 347 | 9,900 | 347 |
| 2005-12-21 | 335 | 340 | 330 | 340 | 12,400 | 340 |
| 2005-12-20 | 329 | 342 | 329 | 335 | 9,900 | 335 |
| 2005-12-19 | 341 | 341 | 327 | 329 | 7,500 | 329 |
| 2005-12-16 | 348 | 350 | 345 | 345 | 24,400 | 345 |
| 2005-12-15 | 345 | 348 | 335 | 348 | 24,200 | 348 |
| 2005-12-14 | 334 | 345 | 334 | 345 | 23,000 | 345 |
| 2005-12-13 | 326 | 335 | 326 | 334 | 26,800 | 334 |
| 2005-12-12 | 320 | 326 | 320 | 326 | 42,400 | 326 |
| 2005-12-09 | 310 | 320 | 306 | 320 | 20,600 | 320 |
| 2005-12-08 | 306 | 307 | 305 | 306 | 6,200 | 306 |
| 2005-12-07 | 305 | 306 | 305 | 305 | 5,100 | 305 |
| 2005-12-06 | 306 | 307 | 303 | 303 | 19,300 | 303 |
| 2005-12-05 | 304 | 305 | 302 | 305 | 12,900 | 305 |
| 2005-12-02 | 304 | 305 | 302 | 303 | 10,400 | 303 |
| 2005-12-01 | 301 | 304 | 300 | 304 | 12,000 | 304 |
| 2005-11-30 | 300 | 302 | 295 | 301 | 8,000 | 301 |
| 2005-11-29 | 296 | 300 | 296 | 300 | 2,000 | 300 |
| 2005-11-28 | 301 | 301 | 291 | 296 | 10,500 | 296 |
| 2005-11-25 | 307 | 307 | 303 | 304 | 9,600 | 304 |
| 2005-11-24 | 308 | 310 | 306 | 307 | 11,800 | 307 |
| 2005-11-22 | 305 | 309 | 304 | 307 | 25,000 | 307 |
| 2005-11-21 | 304 | 305 | 300 | 305 | 14,500 | 305 |
| 2005-11-18 | 293 | 305 | 293 | 299 | 15,700 | 299 |
| 2005-11-17 | 290 | 310 | 289 | 293 | 22,400 | 293 |
| 2005-11-16 | 292 | 292 | 289 | 291 | 14,900 | 291 |
| 2005-11-15 | 288 | 292 | 288 | 292 | 30,100 | 292 |
| 2005-11-14 | 289 | 289 | 286 | 287 | 16,600 | 287 |
| 2005-11-11 | 290 | 290 | 287 | 289 | 10,900 | 289 |
| 2005-11-10 | 290 | 290 | 287 | 290 | 35,400 | 290 |
| 2005-11-09 | 289 | 289 | 287 | 289 | 16,400 | 289 |
| 2005-11-08 | 288 | 289 | 287 | 288 | 7,700 | 288 |
| 2005-11-07 | 287 | 288 | 286 | 288 | 9,900 | 288 |
| 2005-11-04 | 289 | 289 | 288 | 289 | 5,700 | 289 |
| 2005-11-02 | 288 | 289 | 287 | 288 | 6,000 | 288 |
| 2005-11-01 | 290 | 290 | 287 | 287 | 3,200 | 287 |
| 2005-10-31 | 289 | 290 | 286 | 290 | 8,500 | 290 |
| 2005-10-28 | 287 | 291 | 287 | 289 | 4,000 | 289 |
| 2005-10-27 | 293 | 293 | 286 | 289 | 31,700 | 289 |
| 2005-10-26 | 286 | 289 | 286 | 289 | 4,400 | 289 |
| 2005-10-25 | 287 | 289 | 286 | 289 | 8,200 | 289 |
| 2005-10-24 | 287 | 290 | 287 | 290 | 2,700 | 290 |
| 2005-10-21 | 291 | 291 | 287 | 290 | 9,400 | 290 |
| 2005-10-20 | 290 | 290 | 285 | 288 | 3,900 | 288 |
| 2005-10-19 | 289 | 290 | 288 | 290 | 2,900 | 290 |
| 2005-10-18 | 290 | 290 | 288 | 288 | 4,200 | 288 |
| 2005-10-17 | 286 | 290 | 286 | 289 | 8,300 | 289 |
| 2005-10-14 | 290 | 290 | 289 | 290 | 5,700 | 290 |
| 2005-10-13 | 288 | 291 | 285 | 291 | 14,000 | 291 |
| 2005-10-12 | 291 | 293 | 291 | 292 | 6,400 | 292 |
| 2005-10-11 | 291 | 292 | 290 | 291 | 5,500 | 291 |
| 2005-10-07 | 290 | 292 | 290 | 292 | 5,100 | 292 |
| 2005-10-06 | 290 | 293 | 287 | 290 | 7,600 | 290 |
| 2005-10-05 | 294 | 294 | 291 | 292 | 9,800 | 292 |
| 2005-10-04 | 292 | 292 | 287 | 290 | 5,400 | 290 |
| 2005-10-03 | 290 | 290 | 288 | 288 | 6,100 | 288 |
| 2005-09-30 | 290 | 291 | 290 | 290 | 2,100 | 290 |
| 2005-09-29 | 290 | 294 | 288 | 293 | 14,900 | 293 |
| 2005-09-28 | 292 | 292 | 290 | 291 | 10,500 | 291 |
| 2005-09-27 | 291 | 292 | 291 | 292 | 1,900 | 292 |
| 2005-09-26 | 295 | 295 | 290 | 291 | 11,700 | 291 |
| 2005-09-22 | 298 | 299 | 292 | 295 | 18,600 | 295 |
| 2005-09-21 | 290 | 294 | 290 | 292 | 11,100 | 292 |
| 2005-09-20 | 290 | 290 | 288 | 290 | 13,600 | 290 |
| 2005-09-16 | 290 | 290 | 289 | 290 | 4,400 | 290 |
| 2005-09-15 | 289 | 291 | 289 | 290 | 7,100 | 290 |
| 2005-09-14 | 289 | 290 | 289 | 290 | 12,000 | 290 |
| 2005-09-13 | 290 | 290 | 287 | 290 | 6,400 | 290 |
| 2005-09-12 | 288 | 293 | 288 | 290 | 4,000 | 290 |
| 2005-09-09 | 289 | 290 | 287 | 287 | 2,100 | 287 |
| 2005-09-08 | 287 | 290 | 286 | 290 | 5,400 | 290 |
| 2005-09-07 | 290 | 293 | 288 | 290 | 4,300 | 290 |
| 2005-09-06 | 293 | 293 | 291 | 292 | 7,700 | 292 |
| 2005-09-05 | 293 | 293 | 290 | 291 | 4,100 | 291 |
| 2005-09-02 | 290 | 290 | 289 | 290 | 5,300 | 290 |
| 2005-09-01 | 292 | 292 | 288 | 290 | 6,900 | 290 |
| 2005-08-31 | 290 | 294 | 290 | 294 | 300 | 294 |
| 2005-08-30 | 290 | 294 | 289 | 289 | 4,100 | 289 |
| 2005-08-29 | 291 | 291 | 289 | 290 | 7,600 | 290 |
| 2005-08-26 | 293 | 294 | 291 | 291 | 1,700 | 291 |
| 2005-08-25 | 292 | 293 | 290 | 290 | 2,500 | 290 |
| 2005-08-24 | 294 | 297 | 290 | 290 | 13,700 | 290 |
| 2005-08-23 | 295 | 295 | 289 | 295 | 6,000 | 295 |
| 2005-08-22 | 290 | 299 | 290 | 295 | 12,400 | 295 |
| 2005-08-19 | 295 | 295 | 294 | 295 | 7,300 | 295 |
| 2005-08-18 | 295 | 298 | 290 | 295 | 6,300 | 295 |
| 2005-08-17 | 300 | 300 | 292 | 294 | 6,000 | 294 |
| 2005-08-16 | 300 | 300 | 292 | 293 | 8,700 | 293 |
| 2005-08-15 | 298 | 299 | 292 | 294 | 3,100 | 294 |
| 2005-08-12 | 293 | 299 | 293 | 299 | 11,800 | 299 |
| 2005-08-11 | 290 | 294 | 289 | 292 | 3,900 | 292 |
| 2005-08-10 | 285 | 290 | 284 | 290 | 12,200 | 290 |
| 2005-08-09 | 285 | 286 | 285 | 286 | 3,200 | 286 |
| 2005-08-08 | 283 | 288 | 283 | 288 | 3,300 | 288 |
| 2005-08-05 | 294 | 294 | 290 | 290 | 1,500 | 290 |
| 2005-08-04 | 290 | 290 | 290 | 290 | 2,500 | 290 |
| 2005-08-03 | 293 | 293 | 280 | 290 | 15,900 | 290 |
| 2005-08-02 | 298 | 299 | 295 | 295 | 3,100 | 295 |
| 2005-08-01 | 296 | 298 | 290 | 296 | 6,100 | 296 |
| 2005-07-29 | 300 | 300 | 295 | 295 | 3,300 | 295 |
| 2005-07-28 | 303 | 303 | 300 | 300 | 5,400 | 300 |
| 2005-07-27 | 302 | 303 | 300 | 303 | 13,500 | 303 |
| 2005-07-26 | 309 | 309 | 301 | 301 | 12,200 | 301 |
| 2005-07-25 | 308 | 309 | 304 | 304 | 14,700 | 304 |
| 2005-07-22 | 307 | 312 | 303 | 303 | 16,000 | 303 |
| 2005-07-21 | 299 | 309 | 298 | 301 | 26,900 | 301 |
| 2005-07-20 | 289 | 298 | 288 | 298 | 19,300 | 298 |
| 2005-07-19 | 285 | 288 | 285 | 288 | 17,200 | 288 |
| 2005-07-15 | 283 | 283 | 280 | 283 | 4,200 | 283 |
| 2005-07-14 | 280 | 284 | 280 | 283 | 5,500 | 283 |
| 2005-07-13 | 281 | 281 | 275 | 280 | 11,000 | 280 |
| 2005-07-12 | 283 | 283 | 277 | 280 | 10,900 | 280 |
| 2005-07-11 | 285 | 286 | 280 | 285 | 10,500 | 285 |
| 2005-07-08 | 285 | 285 | 279 | 280 | 6,100 | 280 |
| 2005-07-07 | 288 | 288 | 285 | 285 | 1,800 | 285 |
| 2005-07-06 | 290 | 290 | 285 | 289 | 4,100 | 289 |
| 2005-07-05 | 283 | 290 | 283 | 285 | 5,800 | 285 |
| 2005-07-04 | 280 | 281 | 280 | 281 | 15,100 | 281 |
| 2005-07-01 | 280 | 280 | 280 | 280 | 1,500 | 280 |
| 2005-06-30 | 282 | 282 | 275 | 281 | 3,300 | 281 |
| 2005-06-29 | 271 | 282 | 271 | 281 | 10,400 | 281 |
| 2005-06-28 | 284 | 285 | 280 | 281 | 3,700 | 281 |
| 2005-06-27 | 285 | 285 | 282 | 282 | 1,700 | 282 |
| 2005-06-24 | 284 | 285 | 270 | 284 | 13,800 | 284 |
| 2005-06-23 | 285 | 286 | 279 | 282 | 8,400 | 282 |
| 2005-06-22 | 285 | 288 | 280 | 280 | 26,500 | 280 |
| 2005-06-21 | 289 | 289 | 283 | 288 | 18,100 | 288 |
| 2005-06-20 | 295 | 295 | 291 | 295 | 11,300 | 295 |
| 2005-06-17 | 297 | 304 | 295 | 299 | 6,700 | 299 |
| 2005-06-16 | 299 | 299 | 292 | 299 | 3,900 | 299 |
| 2005-06-15 | 297 | 299 | 294 | 299 | 2,900 | 299 |
| 2005-06-14 | 295 | 295 | 292 | 295 | 3,500 | 295 |
| 2005-06-13 | 297 | 297 | 291 | 291 | 2,000 | 291 |
| 2005-06-10 | 290 | 295 | 289 | 295 | 4,200 | 295 |
| 2005-06-09 | 293 | 293 | 290 | 293 | 5,900 | 293 |
| 2005-06-08 | 309 | 309 | 295 | 296 | 3,000 | 296 |
| 2005-06-07 | 315 | 315 | 305 | 310 | 17,300 | 310 |
| 2005-06-06 | 304 | 314 | 300 | 314 | 10,600 | 314 |
| 2005-06-03 | 300 | 304 | 299 | 304 | 7,100 | 304 |
| 2005-06-02 | 291 | 295 | 281 | 295 | 7,100 | 295 |
| 2005-06-01 | 308 | 308 | 290 | 300 | 3,700 | 300 |
| 2005-05-31 | 316 | 316 | 278 | 308 | 7,400 | 308 |
| 2005-05-30 | 325 | 325 | 318 | 318 | 6,400 | 318 |
| 2005-05-27 | 299 | 300 | 298 | 300 | 2,100 | 300 |
| 2005-05-26 | 307 | 307 | 287 | 288 | 900 | 288 |
| 2005-05-25 | 304 | 310 | 285 | 287 | 9,500 | 287 |
| 2005-05-24 | 322 | 322 | 306 | 306 | 3,400 | 306 |
| 2005-05-23 | 307 | 307 | 305 | 307 | 4,900 | 307 |
| 2005-05-20 | 306 | 321 | 290 | 305 | 28,400 | 305 |
| 2005-05-19 | 280 | 304 | 280 | 304 | 7,900 | 304 |
| 2005-05-18 | 270 | 280 | 255 | 279 | 20,800 | 279 |
| 2005-05-17 | 307 | 307 | 290 | 290 | 13,400 | 290 |
| 2005-05-16 | 319 | 319 | 310 | 310 | 5,700 | 310 |
| 2005-05-13 | 340 | 340 | 300 | 320 | 23,800 | 320 |
| 2005-05-12 | 350 | 350 | 333 | 340 | 12,500 | 340 |
| 2005-05-11 | 359 | 359 | 345 | 351 | 7,000 | 351 |
| 2005-05-10 | 360 | 363 | 360 | 360 | 3,000 | 360 |
| 2005-05-09 | 361 | 365 | 361 | 365 | 4,900 | 365 |
| 2005-05-06 | 367 | 370 | 361 | 361 | 13,200 | 361 |
| 2005-05-02 | 370 | 371 | 361 | 366 | 17,300 | 366 |
| 2005-04-28 | 387 | 387 | 370 | 380 | 41,200 | 380 |
| 2005-04-27 | 360 | 372 | 360 | 372 | 13,800 | 372 |
| 2005-04-26 | 360 | 365 | 350 | 360 | 20,800 | 360 |
| 2005-04-25 | 361 | 363 | 360 | 361 | 5,600 | 361 |
| 2005-04-22 | 370 | 374 | 360 | 368 | 34,800 | 368 |
| 2005-04-21 | 363 | 365 | 358 | 358 | 7,900 | 358 |
| 2005-04-20 | 385 | 395 | 365 | 380 | 23,600 | 380 |
| 2005-04-19 | 353 | 410 | 352 | 380 | 124,400 | 380 |
| 2005-04-18 | 390 | 390 | 350 | 352 | 75,100 | 352 |
| 2005-04-15 | 365 | 403 | 365 | 385 | 257,400 | 385 |
| 2005-04-14 | 360 | 400 | 355 | 400 | 358,400 | 400 |
| 2005-04-13 | 285 | 340 | 284 | 340 | 223,800 | 340 |
| 2005-04-12 | 285 | 288 | 280 | 285 | 29,800 | 285 |
| 2005-04-11 | 280 | 287 | 280 | 282 | 15,300 | 282 |
| 2005-04-08 | 282 | 284 | 280 | 280 | 10,600 | 280 |
| 2005-04-07 | 283 | 284 | 280 | 283 | 3,800 | 283 |
| 2005-04-06 | 284 | 284 | 280 | 283 | 4,500 | 283 |
| 2005-04-05 | 287 | 287 | 278 | 287 | 8,200 | 287 |
| 2005-04-04 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2005-04-01 | 280 | 284 | 278 | 284 | 7,600 | 284 |
| 2005-03-31 | 280 | 284 | 280 | 280 | 2,400 | 280 |
| 2005-03-30 | 285 | 285 | 285 | 285 | 1,800 | 285 |
| 2005-03-29 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2005-03-28 | 285 | 287 | 282 | 287 | 2,200 | 287 |
| 2005-03-25 | 280 | 283 | 278 | 280 | 8,900 | 280 |
| 2005-03-24 | 284 | 288 | 280 | 285 | 4,600 | 285 |
| 2005-03-23 | 290 | 290 | 285 | 285 | 5,900 | 285 |
| 2005-03-22 | 290 | 291 | 285 | 290 | 19,800 | 290 |
| 2005-03-18 | 285 | 290 | 281 | 286 | 7,900 | 286 |
| 2005-03-17 | 285 | 285 | 281 | 281 | 2,100 | 281 |
| 2005-03-16 | 280 | 285 | 280 | 285 | 2,500 | 285 |
| 2005-03-15 | 280 | 288 | 275 | 283 | 14,700 | 283 |
| 2005-03-14 | 290 | 290 | 280 | 281 | 3,500 | 281 |
| 2005-03-11 | 290 | 290 | 286 | 288 | 1,400 | 288 |
| 2005-03-10 | 289 | 290 | 289 | 290 | 6,500 | 290 |
| 2005-03-09 | 287 | 290 | 287 | 287 | 9,900 | 287 |
| 2005-03-08 | 285 | 286 | 282 | 286 | 7,700 | 286 |
| 2005-03-07 | 285 | 285 | 282 | 285 | 10,400 | 285 |
| 2005-03-04 | 279 | 284 | 279 | 284 | 7,200 | 284 |
| 2005-03-03 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 2005-03-02 | 279 | 280 | 277 | 277 | 7,300 | 277 |
| 2005-03-01 | 276 | 279 | 276 | 279 | 3,000 | 279 |
| 2005-02-28 | 280 | 280 | 276 | 276 | 3,700 | 276 |
| 2005-02-25 | 272 | 274 | 272 | 273 | 6,500 | 273 |
| 2005-02-24 | 271 | 279 | 270 | 278 | 12,100 | 278 |
| 2005-02-23 | 270 | 270 | 265 | 270 | 3,900 | 270 |
| 2005-02-22 | 269 | 269 | 265 | 267 | 29,400 | 267 |
| 2005-02-21 | 261 | 267 | 261 | 266 | 5,600 | 266 |
| 2005-02-18 | 267 | 267 | 260 | 265 | 6,500 | 265 |
| 2005-02-17 | 261 | 268 | 260 | 268 | 7,400 | 268 |
| 2005-02-16 | 273 | 273 | 265 | 265 | 9,200 | 265 |
| 2005-02-15 | 270 | 274 | 265 | 274 | 19,800 | 274 |
| 2005-02-14 | 265 | 274 | 262 | 274 | 41,100 | 274 |
| 2005-02-10 | 256 | 264 | 255 | 255 | 21,600 | 255 |
| 2005-02-09 | 248 | 256 | 240 | 256 | 18,400 | 256 |
| 2005-02-08 | 235 | 238 | 233 | 238 | 19,200 | 238 |
| 2005-02-07 | 234 | 235 | 234 | 235 | 7,100 | 235 |
| 2005-02-04 | 234 | 234 | 232 | 232 | 7,100 | 232 |
| 2005-02-03 | 234 | 238 | 234 | 234 | 8,400 | 234 |
| 2005-02-02 | 234 | 235 | 232 | 232 | 16,100 | 232 |
| 2005-02-01 | 232 | 234 | 232 | 234 | 2,000 | 234 |
| 2005-01-31 | 233 | 235 | 232 | 233 | 6,100 | 233 |
| 2005-01-28 | 233 | 234 | 233 | 233 | 1,600 | 233 |
| 2005-01-27 | 233 | 233 | 232 | 233 | 6,800 | 233 |
| 2005-01-26 | 235 | 235 | 234 | 235 | 10,700 | 235 |
| 2005-01-25 | 232 | 235 | 232 | 234 | 5,300 | 234 |
| 2005-01-24 | 235 | 235 | 232 | 233 | 2,600 | 233 |
| 2005-01-21 | 235 | 235 | 233 | 235 | 16,200 | 235 |
| 2005-01-20 | 234 | 234 | 233 | 234 | 10,100 | 234 |
| 2005-01-19 | 234 | 235 | 234 | 234 | 8,300 | 234 |
| 2005-01-18 | 235 | 235 | 232 | 233 | 14,400 | 233 |
| 2005-01-17 | 235 | 238 | 234 | 237 | 19,400 | 237 |
| 2005-01-14 | 230 | 235 | 230 | 234 | 11,100 | 234 |
| 2005-01-13 | 225 | 229 | 225 | 229 | 22,700 | 229 |
| 2005-01-12 | 225 | 229 | 225 | 229 | 17,200 | 229 |
| 2005-01-11 | 225 | 231 | 225 | 225 | 22,300 | 225 |
| 2005-01-07 | 225 | 228 | 224 | 228 | 18,900 | 228 |
| 2005-01-06 | 225 | 225 | 224 | 225 | 17,000 | 225 |
| 2005-01-05 | 225 | 225 | 224 | 224 | 20,000 | 224 |
| 2005-01-04 | 224 | 225 | 223 | 225 | 16,300 | 225 |
分割・併合履歴 ： [1993-12-27]1株→1.35株
