6295 富士変速機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 332 | 333 | 331 | 331 | 4,300 | 331 |
| 2006-12-28 | 331 | 333 | 330 | 330 | 1,600 | 330 |
| 2006-12-27 | 335 | 335 | 331 | 331 | 300 | 331 |
| 2006-12-26 | 332 | 335 | 330 | 335 | 2,700 | 335 |
| 2006-12-25 | 330 | 336 | 330 | 335 | 3,000 | 335 |
| 2006-12-22 | 338 | 345 | 319 | 330 | 9,200 | 330 |
| 2006-12-21 | 331 | 337 | 330 | 337 | 3,300 | 337 |
| 2006-12-20 | 334 | 336 | 328 | 336 | 2,700 | 336 |
| 2006-12-19 | 337 | 337 | 336 | 336 | 800 | 336 |
| 2006-12-18 | 340 | 340 | 339 | 339 | 700 | 339 |
| 2006-12-15 | 342 | 343 | 342 | 343 | 900 | 343 |
| 2006-12-14 | 338 | 340 | 331 | 338 | 3,000 | 338 |
| 2006-12-13 | 340 | 340 | 338 | 338 | 300 | 338 |
| 2006-12-12 | 332 | 343 | 332 | 343 | 2,400 | 343 |
| 2006-12-11 | 340 | 340 | 330 | 340 | 4,300 | 340 |
| 2006-12-08 | 335 | 336 | 331 | 331 | 600 | 331 |
| 2006-12-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-12-06 | 336 | 339 | 335 | 339 | 3,000 | 339 |
| 2006-12-05 | 333 | 339 | 333 | 339 | 4,200 | 339 |
| 2006-12-04 | 333 | 333 | 329 | 333 | 3,700 | 333 |
| 2006-12-01 | 330 | 330 | 330 | 330 | 700 | 330 |
| 2006-11-30 | 330 | 330 | 330 | 330 | 2,600 | 330 |
| 2006-11-29 | 329 | 330 | 329 | 330 | 200 | 330 |
| 2006-11-28 | 330 | 330 | 329 | 330 | 9,100 | 330 |
| 2006-11-27 | 334 | 335 | 330 | 335 | 2,500 | 335 |
| 2006-11-24 | 327 | 327 | 327 | 327 | 500 | 327 |
| 2006-11-22 | 327 | 336 | 327 | 327 | 7,600 | 327 |
| 2006-11-21 | 327 | 327 | 327 | 327 | 400 | 327 |
| 2006-11-20 | 327 | 337 | 327 | 330 | 4,900 | 330 |
| 2006-11-17 | 327 | 332 | 327 | 327 | 1,900 | 327 |
| 2006-11-14 | 327 | 327 | 327 | 327 | 400 | 327 |
| 2006-11-13 | 328 | 329 | 328 | 329 | 1,200 | 329 |
| 2006-11-10 | 328 | 328 | 327 | 328 | 1,800 | 328 |
| 2006-11-09 | 327 | 327 | 327 | 327 | 900 | 327 |
| 2006-11-08 | 328 | 329 | 326 | 326 | 8,500 | 326 |
| 2006-11-07 | 327 | 329 | 326 | 328 | 2,400 | 328 |
| 2006-11-06 | 330 | 330 | 328 | 330 | 300 | 330 |
| 2006-11-02 | 329 | 333 | 329 | 333 | 1,200 | 333 |
| 2006-11-01 | 330 | 330 | 327 | 327 | 3,700 | 327 |
| 2006-10-31 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2006-10-30 | 328 | 330 | 326 | 330 | 1,100 | 330 |
| 2006-10-27 | 329 | 330 | 327 | 327 | 2,600 | 327 |
| 2006-10-26 | 330 | 330 | 326 | 330 | 1,000 | 330 |
| 2006-10-25 | 330 | 335 | 326 | 326 | 4,700 | 326 |
| 2006-10-24 | 334 | 334 | 330 | 334 | 500 | 334 |
| 2006-10-23 | 329 | 335 | 329 | 335 | 1,300 | 335 |
| 2006-10-20 | 340 | 354 | 329 | 329 | 9,300 | 329 |
| 2006-10-19 | 332 | 333 | 329 | 333 | 900 | 333 |
| 2006-10-18 | 329 | 333 | 327 | 333 | 900 | 333 |
| 2006-10-17 | 325 | 326 | 325 | 326 | 1,000 | 326 |
| 2006-10-16 | 328 | 328 | 325 | 325 | 300 | 325 |
| 2006-10-13 | 328 | 328 | 325 | 328 | 1,200 | 328 |
| 2006-10-12 | 330 | 333 | 330 | 330 | 5,500 | 330 |
| 2006-10-11 | 333 | 333 | 330 | 331 | 1,600 | 331 |
| 2006-10-10 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2006-10-06 | 339 | 339 | 337 | 338 | 2,000 | 338 |
| 2006-10-05 | 345 | 345 | 339 | 339 | 3,900 | 339 |
| 2006-10-04 | 340 | 340 | 337 | 337 | 500 | 337 |
| 2006-10-03 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2006-10-02 | 336 | 340 | 335 | 340 | 600 | 340 |
| 2006-09-29 | 339 | 340 | 339 | 340 | 400 | 340 |
| 2006-09-28 | 340 | 340 | 340 | 340 | 4,800 | 340 |
| 2006-09-27 | 339 | 341 | 335 | 341 | 1,300 | 341 |
| 2006-09-26 | 339 | 339 | 334 | 339 | 700 | 339 |
| 2006-09-25 | 328 | 340 | 328 | 339 | 5,700 | 339 |
| 2006-09-22 | 350 | 353 | 319 | 343 | 22,000 | 343 |
| 2006-09-21 | 343 | 343 | 338 | 343 | 6,100 | 343 |
| 2006-09-20 | 342 | 345 | 332 | 345 | 2,800 | 345 |
| 2006-09-19 | 338 | 342 | 338 | 340 | 6,200 | 340 |
| 2006-09-15 | 343 | 343 | 338 | 342 | 5,600 | 342 |
| 2006-09-14 | 341 | 341 | 339 | 341 | 2,100 | 341 |
| 2006-09-13 | 337 | 342 | 337 | 340 | 800 | 340 |
| 2006-09-12 | 343 | 343 | 338 | 339 | 800 | 339 |
| 2006-09-11 | 343 | 343 | 336 | 340 | 2,000 | 340 |
| 2006-09-08 | 344 | 344 | 343 | 343 | 500 | 343 |
| 2006-09-07 | 344 | 346 | 343 | 346 | 600 | 346 |
| 2006-09-06 | 346 | 346 | 343 | 346 | 6,300 | 346 |
| 2006-09-05 | 344 | 346 | 342 | 346 | 10,500 | 346 |
| 2006-09-04 | 340 | 348 | 340 | 348 | 1,300 | 348 |
| 2006-09-01 | 347 | 348 | 335 | 344 | 3,900 | 344 |
| 2006-08-31 | 346 | 348 | 346 | 348 | 500 | 348 |
| 2006-08-30 | 347 | 349 | 347 | 349 | 3,300 | 349 |
| 2006-08-29 | 347 | 349 | 347 | 348 | 2,100 | 348 |
| 2006-08-28 | 348 | 350 | 348 | 349 | 3,500 | 349 |
| 2006-08-25 | 350 | 353 | 349 | 350 | 2,600 | 350 |
| 2006-08-24 | 349 | 350 | 349 | 350 | 600 | 350 |
| 2006-08-23 | 350 | 351 | 349 | 351 | 300 | 351 |
| 2006-08-22 | 354 | 354 | 348 | 352 | 7,400 | 352 |
| 2006-08-21 | 350 | 352 | 350 | 352 | 500 | 352 |
| 2006-08-18 | 353 | 354 | 346 | 353 | 6,400 | 353 |
| 2006-08-17 | 348 | 354 | 346 | 354 | 8,600 | 354 |
| 2006-08-16 | 347 | 349 | 345 | 349 | 2,600 | 349 |
| 2006-08-15 | 352 | 352 | 346 | 347 | 500 | 347 |
| 2006-08-14 | 351 | 352 | 345 | 352 | 2,700 | 352 |
| 2006-08-11 | 349 | 355 | 345 | 355 | 12,100 | 355 |
| 2006-08-10 | 353 | 353 | 350 | 350 | 4,100 | 350 |
| 2006-08-09 | 349 | 353 | 349 | 353 | 1,800 | 353 |
| 2006-08-08 | 354 | 354 | 348 | 354 | 11,900 | 354 |
| 2006-08-07 | 353 | 353 | 351 | 352 | 2,400 | 352 |
| 2006-08-04 | 360 | 360 | 358 | 358 | 1,000 | 358 |
| 2006-08-03 | 361 | 362 | 352 | 352 | 6,700 | 352 |
| 2006-08-02 | 350 | 359 | 350 | 359 | 12,900 | 359 |
| 2006-08-01 | 350 | 357 | 350 | 357 | 12,800 | 357 |
| 2006-07-31 | 351 | 353 | 344 | 344 | 1,200 | 344 |
| 2006-07-28 | 350 | 352 | 350 | 351 | 500 | 351 |
| 2006-07-27 | 353 | 353 | 341 | 341 | 1,400 | 341 |
| 2006-07-26 | 355 | 355 | 354 | 354 | 300 | 354 |
| 2006-07-25 | 346 | 357 | 346 | 355 | 3,200 | 355 |
| 2006-07-24 | 350 | 354 | 345 | 345 | 3,100 | 345 |
| 2006-07-21 | 362 | 364 | 350 | 357 | 11,600 | 357 |
| 2006-07-20 | 351 | 358 | 351 | 358 | 1,800 | 358 |
| 2006-07-19 | 358 | 358 | 351 | 351 | 300 | 351 |
| 2006-07-18 | 364 | 364 | 350 | 350 | 3,000 | 350 |
| 2006-07-14 | 359 | 360 | 359 | 360 | 300 | 360 |
| 2006-07-13 | 364 | 364 | 359 | 359 | 800 | 359 |
| 2006-07-12 | 360 | 365 | 360 | 365 | 700 | 365 |
| 2006-07-11 | 363 | 370 | 359 | 363 | 11,800 | 363 |
| 2006-07-10 | 361 | 363 | 360 | 363 | 2,100 | 363 |
| 2006-07-07 | 356 | 361 | 356 | 360 | 500 | 360 |
| 2006-07-06 | 364 | 364 | 359 | 359 | 600 | 359 |
| 2006-07-05 | 365 | 365 | 360 | 365 | 5,000 | 365 |
| 2006-07-04 | 361 | 364 | 355 | 356 | 2,100 | 356 |
| 2006-07-03 | 351 | 364 | 351 | 361 | 3,000 | 361 |
| 2006-06-30 | 358 | 361 | 339 | 339 | 2,400 | 339 |
| 2006-06-29 | 360 | 361 | 360 | 360 | 1,300 | 360 |
| 2006-06-28 | 361 | 361 | 360 | 360 | 300 | 360 |
| 2006-06-27 | 365 | 365 | 360 | 360 | 1,900 | 360 |
| 2006-06-26 | 355 | 365 | 355 | 360 | 7,000 | 360 |
| 2006-06-23 | 359 | 363 | 355 | 359 | 3,600 | 359 |
| 2006-06-22 | 370 | 370 | 356 | 360 | 8,900 | 360 |
| 2006-06-21 | 355 | 365 | 355 | 365 | 8,800 | 365 |
| 2006-06-20 | 353 | 365 | 352 | 365 | 7,700 | 365 |
| 2006-06-19 | 353 | 353 | 350 | 353 | 1,900 | 353 |
| 2006-06-16 | 348 | 353 | 340 | 353 | 10,400 | 353 |
| 2006-06-15 | 347 | 350 | 340 | 349 | 2,500 | 349 |
| 2006-06-14 | 336 | 338 | 336 | 337 | 2,000 | 337 |
| 2006-06-13 | 354 | 354 | 335 | 340 | 4,300 | 340 |
| 2006-06-12 | 345 | 354 | 339 | 350 | 3,700 | 350 |
| 2006-06-09 | 330 | 351 | 330 | 351 | 6,900 | 351 |
| 2006-06-08 | 344 | 345 | 325 | 345 | 1,100 | 345 |
| 2006-06-07 | 342 | 352 | 342 | 352 | 6,200 | 352 |
| 2006-06-06 | 356 | 356 | 345 | 352 | 11,300 | 352 |
| 2006-06-05 | 350 | 364 | 350 | 351 | 3,700 | 351 |
| 2006-06-02 | 358 | 358 | 343 | 354 | 11,200 | 354 |
| 2006-06-01 | 355 | 370 | 355 | 358 | 11,600 | 358 |
| 2006-05-31 | 374 | 375 | 353 | 360 | 10,600 | 360 |
| 2006-05-30 | 375 | 376 | 370 | 375 | 15,000 | 375 |
| 2006-05-29 | 363 | 374 | 363 | 373 | 22,500 | 373 |
| 2006-05-26 | 359 | 363 | 359 | 360 | 400 | 360 |
| 2006-05-25 | 364 | 364 | 359 | 359 | 1,400 | 359 |
| 2006-05-24 | 359 | 361 | 358 | 361 | 8,800 | 361 |
| 2006-05-23 | 361 | 361 | 359 | 360 | 6,300 | 360 |
| 2006-05-22 | 365 | 365 | 358 | 358 | 7,600 | 358 |
| 2006-05-19 | 358 | 361 | 358 | 361 | 5,400 | 361 |
| 2006-05-18 | 357 | 362 | 352 | 362 | 3,800 | 362 |
| 2006-05-17 | 355 | 359 | 352 | 359 | 6,700 | 359 |
| 2006-05-16 | 358 | 360 | 358 | 358 | 4,200 | 358 |
| 2006-05-15 | 357 | 362 | 357 | 360 | 9,500 | 360 |
| 2006-05-12 | 349 | 362 | 349 | 362 | 12,300 | 362 |
| 2006-05-11 | 361 | 361 | 350 | 350 | 8,200 | 350 |
| 2006-05-10 | 362 | 362 | 360 | 362 | 1,100 | 362 |
| 2006-05-09 | 360 | 362 | 360 | 360 | 4,800 | 360 |
| 2006-05-08 | 362 | 363 | 359 | 360 | 12,700 | 360 |
| 2006-05-02 | 361 | 363 | 359 | 362 | 14,000 | 362 |
| 2006-05-01 | 360 | 361 | 357 | 361 | 7,400 | 361 |
| 2006-04-28 | 360 | 362 | 357 | 362 | 12,400 | 362 |
| 2006-04-27 | 359 | 360 | 359 | 359 | 5,300 | 359 |
| 2006-04-26 | 363 | 363 | 359 | 360 | 2,400 | 360 |
| 2006-04-25 | 360 | 362 | 359 | 362 | 2,800 | 362 |
| 2006-04-24 | 363 | 363 | 359 | 362 | 4,200 | 362 |
| 2006-04-21 | 370 | 370 | 359 | 363 | 14,600 | 363 |
| 2006-04-20 | 359 | 365 | 358 | 365 | 13,300 | 365 |
| 2006-04-19 | 360 | 365 | 358 | 365 | 4,100 | 365 |
| 2006-04-18 | 360 | 361 | 360 | 360 | 4,600 | 360 |
| 2006-04-17 | 362 | 365 | 357 | 360 | 4,400 | 360 |
| 2006-04-14 | 364 | 366 | 362 | 362 | 5,100 | 362 |
| 2006-04-13 | 363 | 365 | 357 | 365 | 11,800 | 365 |
| 2006-04-12 | 365 | 365 | 361 | 363 | 2,900 | 363 |
| 2006-04-11 | 364 | 367 | 360 | 366 | 12,300 | 366 |
| 2006-04-10 | 365 | 365 | 362 | 362 | 3,200 | 362 |
| 2006-04-07 | 360 | 365 | 357 | 362 | 8,600 | 362 |
| 2006-04-06 | 365 | 366 | 360 | 366 | 10,900 | 366 |
| 2006-04-05 | 369 | 369 | 363 | 365 | 8,400 | 365 |
| 2006-04-04 | 370 | 370 | 360 | 361 | 10,500 | 361 |
| 2006-04-03 | 359 | 365 | 357 | 365 | 12,300 | 365 |
| 2006-03-31 | 349 | 359 | 349 | 359 | 2,800 | 359 |
| 2006-03-30 | 357 | 359 | 353 | 359 | 3,500 | 359 |
| 2006-03-29 | 340 | 358 | 340 | 358 | 5,700 | 358 |
| 2006-03-28 | 360 | 360 | 345 | 350 | 10,800 | 350 |
| 2006-03-27 | 362 | 370 | 350 | 357 | 24,300 | 357 |
| 2006-03-24 | 361 | 380 | 361 | 362 | 21,900 | 362 |
| 2006-03-23 | 359 | 362 | 358 | 361 | 22,000 | 361 |
| 2006-03-22 | 353 | 356 | 352 | 356 | 32,400 | 356 |
| 2006-03-20 | 351 | 354 | 342 | 349 | 20,800 | 349 |
| 2006-03-17 | 338 | 348 | 338 | 338 | 4,000 | 338 |
| 2006-03-16 | 332 | 333 | 330 | 333 | 9,000 | 333 |
| 2006-03-15 | 322 | 331 | 320 | 331 | 8,900 | 331 |
| 2006-03-14 | 318 | 321 | 318 | 318 | 2,300 | 318 |
| 2006-03-13 | 324 | 324 | 315 | 315 | 2,900 | 315 |
| 2006-03-10 | 314 | 320 | 314 | 319 | 1,100 | 319 |
| 2006-03-09 | 308 | 313 | 308 | 308 | 1,000 | 308 |
| 2006-03-08 | 315 | 315 | 307 | 307 | 9,800 | 307 |
| 2006-03-07 | 313 | 320 | 311 | 311 | 2,300 | 311 |
| 2006-03-06 | 320 | 320 | 310 | 313 | 5,600 | 313 |
| 2006-03-03 | 328 | 328 | 319 | 324 | 1,900 | 324 |
| 2006-03-02 | 339 | 339 | 320 | 320 | 8,500 | 320 |
| 2006-03-01 | 330 | 345 | 325 | 339 | 5,600 | 339 |
| 2006-02-28 | 354 | 354 | 325 | 326 | 3,500 | 326 |
| 2006-02-27 | 359 | 359 | 347 | 347 | 7,400 | 347 |
| 2006-02-24 | 335 | 347 | 333 | 347 | 1,100 | 347 |
| 2006-02-23 | 325 | 333 | 325 | 333 | 400 | 333 |
| 2006-02-22 | 302 | 331 | 302 | 320 | 7,200 | 320 |
| 2006-02-21 | 291 | 301 | 291 | 301 | 19,800 | 301 |
| 2006-02-20 | 320 | 320 | 310 | 319 | 7,100 | 319 |
| 2006-02-17 | 340 | 344 | 332 | 335 | 6,900 | 335 |
| 2006-02-16 | 347 | 347 | 335 | 338 | 6,900 | 338 |
| 2006-02-15 | 350 | 350 | 341 | 350 | 1,000 | 350 |
| 2006-02-14 | 344 | 355 | 317 | 355 | 24,200 | 355 |
| 2006-02-13 | 370 | 370 | 359 | 359 | 6,000 | 359 |
| 2006-02-10 | 375 | 375 | 361 | 370 | 8,800 | 370 |
| 2006-02-09 | 374 | 375 | 373 | 374 | 4,100 | 374 |
| 2006-02-08 | 378 | 379 | 370 | 374 | 8,800 | 374 |
| 2006-02-07 | 380 | 380 | 378 | 380 | 7,900 | 380 |
| 2006-02-06 | 380 | 383 | 375 | 380 | 13,000 | 380 |
| 2006-02-03 | 392 | 393 | 380 | 383 | 16,700 | 383 |
| 2006-02-02 | 390 | 394 | 381 | 390 | 14,100 | 390 |
| 2006-02-01 | 380 | 399 | 380 | 394 | 17,200 | 394 |
| 2006-01-31 | 394 | 397 | 390 | 397 | 26,200 | 397 |
| 2006-01-30 | 387 | 395 | 387 | 395 | 7,800 | 395 |
| 2006-01-27 | 385 | 395 | 375 | 390 | 15,800 | 390 |
| 2006-01-26 | 370 | 382 | 370 | 381 | 25,700 | 381 |
| 2006-01-25 | 373 | 373 | 360 | 367 | 6,000 | 367 |
| 2006-01-24 | 368 | 383 | 368 | 378 | 16,000 | 378 |
| 2006-01-23 | 385 | 385 | 371 | 378 | 3,600 | 378 |
| 2006-01-20 | 395 | 400 | 385 | 385 | 9,900 | 385 |
| 2006-01-19 | 365 | 398 | 360 | 390 | 12,600 | 390 |
| 2006-01-18 | 395 | 398 | 335 | 370 | 19,000 | 370 |
| 2006-01-17 | 400 | 400 | 386 | 386 | 22,600 | 386 |
| 2006-01-16 | 398 | 405 | 398 | 400 | 48,300 | 400 |
| 2006-01-13 | 374 | 395 | 374 | 390 | 40,600 | 390 |
| 2006-01-12 | 360 | 374 | 360 | 369 | 16,100 | 369 |
| 2006-01-11 | 350 | 360 | 350 | 360 | 40,300 | 360 |
| 2006-01-10 | 346 | 349 | 346 | 349 | 11,500 | 349 |
| 2006-01-06 | 346 | 346 | 331 | 345 | 9,900 | 345 |
| 2006-01-05 | 335 | 347 | 334 | 346 | 23,100 | 346 |
| 2006-01-04 | 335 | 336 | 335 | 335 | 1,900 | 335 |
分割・併合履歴 ： [1993-12-27]1株→1.35株
