6295 富士変速機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 280 | 280 | 279 | 279 | 500 | 279 |
| 2007-12-21 | 280 | 290 | 280 | 288 | 7,500 | 288 |
| 2007-12-20 | 280 | 280 | 262 | 280 | 2,800 | 280 |
| 2007-12-19 | 282 | 282 | 281 | 282 | 1,100 | 282 |
| 2007-12-18 | 281 | 281 | 281 | 281 | 600 | 281 |
| 2007-12-17 | 288 | 288 | 288 | 288 | 300 | 288 |
| 2007-12-13 | 286 | 287 | 286 | 287 | 500 | 287 |
| 2007-12-11 | 290 | 290 | 288 | 288 | 400 | 288 |
| 2007-12-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-12-07 | 290 | 290 | 279 | 289 | 1,800 | 289 |
| 2007-12-06 | 286 | 301 | 280 | 290 | 4,200 | 290 |
| 2007-12-05 | 285 | 302 | 285 | 300 | 4,800 | 300 |
| 2007-12-04 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2007-12-03 | 286 | 286 | 282 | 282 | 400 | 282 |
| 2007-11-30 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2007-11-28 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2007-11-27 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2007-11-26 | 267 | 291 | 267 | 276 | 2,000 | 276 |
| 2007-11-22 | 292 | 299 | 287 | 287 | 9,300 | 287 |
| 2007-11-21 | 293 | 293 | 290 | 291 | 600 | 291 |
| 2007-11-20 | 280 | 294 | 280 | 294 | 700 | 294 |
| 2007-11-16 | 283 | 295 | 283 | 295 | 400 | 295 |
| 2007-11-15 | 287 | 287 | 280 | 280 | 1,300 | 280 |
| 2007-11-14 | 296 | 296 | 284 | 284 | 500 | 284 |
| 2007-11-13 | 294 | 294 | 292 | 292 | 200 | 292 |
| 2007-11-12 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2007-11-09 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2007-11-08 | 298 | 298 | 298 | 298 | 200 | 298 |
| 2007-11-07 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2007-11-05 | 302 | 305 | 300 | 302 | 2,900 | 302 |
| 2007-11-02 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2007-11-01 | 298 | 299 | 298 | 299 | 200 | 299 |
| 2007-10-31 | 300 | 300 | 292 | 292 | 2,400 | 292 |
| 2007-10-30 | 312 | 312 | 300 | 300 | 13,600 | 300 |
| 2007-10-29 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2007-10-25 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-10-24 | 305 | 307 | 297 | 297 | 2,100 | 297 |
| 2007-10-23 | 307 | 307 | 307 | 307 | 100 | 307 |
| 2007-10-22 | 296 | 319 | 296 | 316 | 9,600 | 316 |
| 2007-10-19 | 300 | 300 | 295 | 295 | 2,600 | 295 |
| 2007-10-18 | 296 | 300 | 295 | 298 | 2,000 | 298 |
| 2007-10-17 | 298 | 298 | 298 | 298 | 900 | 298 |
| 2007-10-16 | 299 | 299 | 299 | 299 | 200 | 299 |
| 2007-10-15 | 299 | 300 | 299 | 300 | 300 | 300 |
| 2007-10-11 | 295 | 295 | 295 | 295 | 1,100 | 295 |
| 2007-10-10 | 302 | 302 | 300 | 300 | 1,100 | 300 |
| 2007-10-09 | 307 | 307 | 301 | 301 | 200 | 301 |
| 2007-10-05 | 291 | 310 | 291 | 308 | 3,700 | 308 |
| 2007-10-04 | 290 | 290 | 290 | 290 | 1,200 | 290 |
| 2007-10-03 | 289 | 294 | 289 | 294 | 400 | 294 |
| 2007-10-02 | 293 | 293 | 288 | 288 | 300 | 288 |
| 2007-09-28 | 290 | 292 | 282 | 290 | 1,900 | 290 |
| 2007-09-27 | 291 | 291 | 290 | 291 | 600 | 291 |
| 2007-09-26 | 311 | 330 | 291 | 291 | 3,400 | 291 |
| 2007-09-25 | 301 | 301 | 301 | 301 | 200 | 301 |
| 2007-09-21 | 285 | 310 | 285 | 300 | 9,500 | 300 |
| 2007-09-20 | 286 | 286 | 281 | 281 | 1,300 | 281 |
| 2007-09-19 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2007-09-18 | 289 | 289 | 289 | 289 | 5,500 | 289 |
| 2007-09-14 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2007-09-13 | 290 | 290 | 280 | 290 | 1,000 | 290 |
| 2007-09-12 | 290 | 295 | 290 | 295 | 300 | 295 |
| 2007-09-11 | 292 | 292 | 290 | 290 | 300 | 290 |
| 2007-09-10 | 294 | 294 | 290 | 290 | 900 | 290 |
| 2007-09-07 | 290 | 290 | 290 | 290 | 600 | 290 |
| 2007-09-06 | 295 | 295 | 292 | 292 | 13,200 | 292 |
| 2007-09-05 | 295 | 300 | 295 | 295 | 3,200 | 295 |
| 2007-09-04 | 293 | 295 | 285 | 295 | 1,200 | 295 |
| 2007-09-03 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2007-08-30 | 291 | 296 | 291 | 296 | 1,500 | 296 |
| 2007-08-29 | 308 | 308 | 299 | 299 | 300 | 299 |
| 2007-08-27 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2007-08-23 | 299 | 310 | 296 | 310 | 4,400 | 310 |
| 2007-08-22 | 286 | 300 | 286 | 300 | 7,700 | 300 |
| 2007-08-21 | 288 | 291 | 286 | 286 | 1,900 | 286 |
| 2007-08-20 | 288 | 288 | 288 | 288 | 400 | 288 |
| 2007-08-16 | 288 | 296 | 286 | 296 | 1,200 | 296 |
| 2007-08-15 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2007-08-14 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2007-08-13 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2007-08-10 | 305 | 305 | 303 | 303 | 500 | 303 |
| 2007-08-08 | 297 | 305 | 297 | 305 | 700 | 305 |
| 2007-08-06 | 300 | 300 | 298 | 299 | 2,200 | 299 |
| 2007-08-03 | 307 | 307 | 300 | 300 | 2,200 | 300 |
| 2007-08-02 | 309 | 309 | 307 | 307 | 400 | 307 |
| 2007-08-01 | 305 | 308 | 305 | 308 | 3,800 | 308 |
| 2007-07-31 | 304 | 305 | 299 | 305 | 28,700 | 305 |
| 2007-07-30 | 304 | 304 | 304 | 304 | 300 | 304 |
| 2007-07-27 | 310 | 310 | 305 | 310 | 500 | 310 |
| 2007-07-26 | 314 | 314 | 303 | 308 | 2,200 | 308 |
| 2007-07-25 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2007-07-24 | 319 | 319 | 315 | 315 | 500 | 315 |
| 2007-07-23 | 320 | 320 | 315 | 315 | 4,500 | 315 |
| 2007-07-20 | 318 | 330 | 318 | 325 | 6,700 | 325 |
| 2007-07-19 | 320 | 320 | 319 | 320 | 700 | 320 |
| 2007-07-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-07-17 | 317 | 319 | 317 | 319 | 400 | 319 |
| 2007-07-13 | 315 | 317 | 315 | 317 | 2,500 | 317 |
| 2007-07-12 | 319 | 319 | 314 | 314 | 4,100 | 314 |
| 2007-07-11 | 320 | 320 | 320 | 320 | 800 | 320 |
| 2007-07-10 | 322 | 322 | 319 | 319 | 700 | 319 |
| 2007-07-09 | 320 | 320 | 320 | 320 | 900 | 320 |
| 2007-07-06 | 324 | 324 | 319 | 319 | 1,800 | 319 |
| 2007-07-05 | 322 | 322 | 316 | 321 | 3,300 | 321 |
| 2007-07-04 | 321 | 321 | 321 | 321 | 500 | 321 |
| 2007-07-03 | 324 | 324 | 320 | 320 | 300 | 320 |
| 2007-07-02 | 324 | 324 | 320 | 324 | 1,400 | 324 |
| 2007-06-29 | 323 | 325 | 323 | 325 | 6,500 | 325 |
| 2007-06-28 | 320 | 323 | 320 | 320 | 300 | 320 |
| 2007-06-27 | 323 | 325 | 320 | 320 | 2,000 | 320 |
| 2007-06-26 | 321 | 324 | 320 | 324 | 2,500 | 324 |
| 2007-06-25 | 325 | 327 | 323 | 327 | 5,400 | 327 |
| 2007-06-22 | 327 | 330 | 325 | 325 | 11,600 | 325 |
| 2007-06-21 | 327 | 329 | 327 | 327 | 122,100 | 327 |
| 2007-06-20 | 328 | 328 | 325 | 325 | 1,500 | 325 |
| 2007-06-19 | 329 | 329 | 329 | 329 | 800 | 329 |
| 2007-06-18 | 328 | 328 | 327 | 328 | 600 | 328 |
| 2007-06-15 | 327 | 327 | 325 | 326 | 2,500 | 326 |
| 2007-06-13 | 326 | 327 | 326 | 327 | 600 | 327 |
| 2007-06-12 | 328 | 328 | 325 | 326 | 2,700 | 326 |
| 2007-06-11 | 329 | 329 | 328 | 329 | 500 | 329 |
| 2007-06-08 | 330 | 330 | 329 | 329 | 1,700 | 329 |
| 2007-06-07 | 332 | 332 | 327 | 329 | 2,900 | 329 |
| 2007-06-06 | 330 | 332 | 330 | 332 | 200 | 332 |
| 2007-06-05 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2007-06-04 | 328 | 332 | 327 | 332 | 7,500 | 332 |
| 2007-06-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-05-31 | 331 | 333 | 330 | 333 | 400 | 333 |
| 2007-05-30 | 331 | 331 | 331 | 331 | 400 | 331 |
| 2007-05-29 | 336 | 336 | 332 | 332 | 700 | 332 |
| 2007-05-28 | 340 | 340 | 336 | 336 | 600 | 336 |
| 2007-05-25 | 343 | 345 | 343 | 343 | 21,300 | 343 |
| 2007-05-24 | 330 | 340 | 330 | 340 | 46,200 | 340 |
| 2007-05-23 | 329 | 332 | 327 | 327 | 1,400 | 327 |
| 2007-05-22 | 332 | 337 | 328 | 328 | 7,200 | 328 |
| 2007-05-21 | 329 | 329 | 329 | 329 | 400 | 329 |
| 2007-05-18 | 330 | 331 | 329 | 331 | 1,000 | 331 |
| 2007-05-17 | 331 | 331 | 331 | 331 | 200 | 331 |
| 2007-05-16 | 328 | 330 | 328 | 328 | 600 | 328 |
| 2007-05-15 | 331 | 331 | 328 | 328 | 500 | 328 |
| 2007-05-14 | 331 | 331 | 327 | 330 | 1,600 | 330 |
| 2007-05-11 | 329 | 329 | 329 | 329 | 1,100 | 329 |
| 2007-05-10 | 336 | 337 | 332 | 332 | 1,600 | 332 |
| 2007-05-09 | 335 | 336 | 335 | 335 | 190,700 | 335 |
| 2007-05-08 | 335 | 337 | 335 | 336 | 600 | 336 |
| 2007-05-07 | 336 | 336 | 331 | 335 | 700 | 335 |
| 2007-05-02 | 332 | 337 | 332 | 337 | 1,000 | 337 |
| 2007-05-01 | 328 | 330 | 328 | 330 | 900 | 330 |
| 2007-04-27 | 327 | 328 | 327 | 328 | 400 | 328 |
| 2007-04-26 | 327 | 328 | 327 | 328 | 600 | 328 |
| 2007-04-25 | 329 | 330 | 329 | 330 | 200 | 330 |
| 2007-04-24 | 329 | 329 | 328 | 328 | 200 | 328 |
| 2007-04-23 | 335 | 335 | 327 | 330 | 1,700 | 330 |
| 2007-04-20 | 326 | 340 | 326 | 340 | 14,900 | 340 |
| 2007-04-19 | 326 | 327 | 322 | 327 | 2,900 | 327 |
| 2007-04-18 | 327 | 328 | 327 | 327 | 400 | 327 |
| 2007-04-17 | 330 | 330 | 325 | 325 | 1,000 | 325 |
| 2007-04-16 | 329 | 330 | 325 | 330 | 2,200 | 330 |
| 2007-04-13 | 325 | 325 | 325 | 325 | 2,300 | 325 |
| 2007-04-12 | 325 | 325 | 325 | 325 | 900 | 325 |
| 2007-04-11 | 323 | 326 | 323 | 325 | 1,200 | 325 |
| 2007-04-10 | 326 | 328 | 326 | 328 | 1,700 | 328 |
| 2007-04-09 | 326 | 326 | 326 | 326 | 1,400 | 326 |
| 2007-04-06 | 325 | 325 | 325 | 325 | 2,900 | 325 |
| 2007-04-05 | 327 | 330 | 320 | 327 | 5,700 | 327 |
| 2007-04-04 | 328 | 328 | 327 | 327 | 200 | 327 |
| 2007-04-03 | 329 | 329 | 327 | 329 | 1,500 | 329 |
| 2007-04-02 | 331 | 331 | 327 | 327 | 2,200 | 327 |
| 2007-03-30 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2007-03-29 | 328 | 329 | 328 | 329 | 5,100 | 329 |
| 2007-03-28 | 331 | 331 | 328 | 329 | 2,400 | 329 |
| 2007-03-27 | 328 | 328 | 327 | 327 | 200 | 327 |
| 2007-03-26 | 329 | 330 | 327 | 329 | 1,400 | 329 |
| 2007-03-23 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2007-03-22 | 330 | 333 | 327 | 327 | 6,800 | 327 |
| 2007-03-20 | 328 | 330 | 328 | 330 | 600 | 330 |
| 2007-03-19 | 323 | 330 | 323 | 326 | 3,900 | 326 |
| 2007-03-16 | 329 | 329 | 328 | 328 | 2,400 | 328 |
| 2007-03-15 | 327 | 329 | 327 | 327 | 1,100 | 327 |
| 2007-03-14 | 329 | 329 | 327 | 327 | 1,400 | 327 |
| 2007-03-13 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2007-03-12 | 330 | 330 | 327 | 327 | 400 | 327 |
| 2007-03-09 | 326 | 330 | 326 | 327 | 2,300 | 327 |
| 2007-03-08 | 328 | 328 | 327 | 327 | 2,300 | 327 |
| 2007-03-07 | 329 | 329 | 329 | 329 | 14,700 | 329 |
| 2007-03-06 | 327 | 327 | 326 | 327 | 3,100 | 327 |
| 2007-03-05 | 330 | 333 | 327 | 327 | 4,400 | 327 |
| 2007-03-02 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2007-03-01 | 330 | 330 | 327 | 327 | 300 | 327 |
| 2007-02-28 | 329 | 330 | 327 | 330 | 3,300 | 330 |
| 2007-02-27 | 330 | 332 | 330 | 332 | 1,200 | 332 |
| 2007-02-26 | 329 | 329 | 329 | 329 | 200 | 329 |
| 2007-02-23 | 333 | 333 | 327 | 327 | 2,800 | 327 |
| 2007-02-22 | 331 | 336 | 325 | 325 | 8,900 | 325 |
| 2007-02-21 | 326 | 327 | 326 | 326 | 2,400 | 326 |
| 2007-02-20 | 327 | 327 | 325 | 327 | 3,400 | 327 |
| 2007-02-19 | 325 | 327 | 325 | 327 | 2,900 | 327 |
| 2007-02-16 | 326 | 329 | 325 | 329 | 7,100 | 329 |
| 2007-02-15 | 326 | 329 | 326 | 328 | 3,900 | 328 |
| 2007-02-14 | 329 | 333 | 329 | 333 | 11,300 | 333 |
| 2007-02-13 | 334 | 334 | 330 | 334 | 7,100 | 334 |
| 2007-02-09 | 335 | 336 | 332 | 336 | 4,400 | 336 |
| 2007-02-08 | 332 | 332 | 331 | 332 | 1,400 | 332 |
| 2007-02-07 | 333 | 334 | 332 | 334 | 500 | 334 |
| 2007-02-06 | 334 | 334 | 334 | 334 | 100 | 334 |
| 2007-02-05 | 332 | 335 | 330 | 335 | 2,400 | 335 |
| 2007-02-02 | 332 | 335 | 330 | 330 | 6,400 | 330 |
| 2007-02-01 | 332 | 332 | 332 | 332 | 4,400 | 332 |
| 2007-01-31 | 331 | 333 | 330 | 332 | 2,300 | 332 |
| 2007-01-30 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2007-01-29 | 339 | 339 | 335 | 335 | 700 | 335 |
| 2007-01-26 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2007-01-25 | 340 | 340 | 330 | 340 | 5,500 | 340 |
| 2007-01-24 | 334 | 340 | 334 | 340 | 600 | 340 |
| 2007-01-23 | 344 | 345 | 333 | 335 | 1,800 | 335 |
| 2007-01-22 | 335 | 354 | 335 | 335 | 27,900 | 335 |
| 2007-01-19 | 332 | 333 | 332 | 333 | 700 | 333 |
| 2007-01-18 | 331 | 333 | 331 | 333 | 700 | 333 |
| 2007-01-17 | 330 | 339 | 330 | 333 | 3,100 | 333 |
| 2007-01-16 | 329 | 329 | 328 | 329 | 1,600 | 329 |
| 2007-01-15 | 330 | 333 | 330 | 333 | 700 | 333 |
| 2007-01-11 | 335 | 335 | 328 | 329 | 3,200 | 329 |
| 2007-01-10 | 335 | 335 | 335 | 335 | 300 | 335 |
| 2007-01-09 | 328 | 335 | 328 | 335 | 600 | 335 |
| 2007-01-05 | 331 | 333 | 331 | 333 | 1,200 | 333 |
| 2007-01-04 | 331 | 331 | 331 | 331 | 200 | 331 |
分割・併合履歴 ： [1993-12-27]1株→1.35株