6295 富士変速機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 207 | 207 | 207 | 207 | 500 | 207 |
| 2008-12-24 | 210 | 210 | 205 | 205 | 1,200 | 205 |
| 2008-12-22 | 229 | 229 | 211 | 211 | 10,200 | 211 |
| 2008-12-19 | 213 | 219 | 210 | 219 | 1,100 | 219 |
| 2008-12-18 | 208 | 219 | 208 | 219 | 106,300 | 219 |
| 2008-12-17 | 210 | 210 | 205 | 205 | 800 | 205 |
| 2008-12-16 | 207 | 210 | 207 | 210 | 600 | 210 |
| 2008-12-15 | 205 | 205 | 205 | 205 | 300 | 205 |
| 2008-12-12 | 209 | 210 | 205 | 205 | 600 | 205 |
| 2008-12-11 | 212 | 212 | 212 | 212 | 300 | 212 |
| 2008-12-10 | 214 | 214 | 213 | 213 | 900 | 213 |
| 2008-12-09 | 205 | 217 | 204 | 217 | 1,400 | 217 |
| 2008-12-08 | 207 | 207 | 205 | 205 | 1,400 | 205 |
| 2008-12-05 | 215 | 215 | 210 | 210 | 6,700 | 210 |
| 2008-12-04 | 203 | 203 | 201 | 201 | 600 | 201 |
| 2008-12-03 | 210 | 211 | 203 | 203 | 1,400 | 203 |
| 2008-12-02 | 210 | 211 | 210 | 211 | 1,700 | 211 |
| 2008-12-01 | 216 | 216 | 211 | 211 | 800 | 211 |
| 2008-11-28 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2008-11-27 | 221 | 221 | 221 | 221 | 100 | 221 |
| 2008-11-26 | 222 | 222 | 222 | 222 | 100 | 222 |
| 2008-11-25 | 223 | 223 | 223 | 223 | 200 | 223 |
| 2008-11-21 | 225 | 225 | 224 | 224 | 10,000 | 224 |
| 2008-11-20 | 217 | 220 | 216 | 220 | 3,300 | 220 |
| 2008-11-19 | 229 | 229 | 222 | 222 | 1,100 | 222 |
| 2008-11-18 | 225 | 225 | 222 | 223 | 400 | 223 |
| 2008-11-17 | 224 | 224 | 224 | 224 | 300 | 224 |
| 2008-11-14 | 225 | 225 | 225 | 225 | 100 | 225 |
| 2008-11-13 | 229 | 229 | 225 | 225 | 700 | 225 |
| 2008-11-12 | 232 | 232 | 230 | 230 | 400 | 230 |
| 2008-11-11 | 234 | 234 | 234 | 234 | 500 | 234 |
| 2008-11-10 | 236 | 236 | 233 | 233 | 800 | 233 |
| 2008-11-07 | 229 | 229 | 225 | 226 | 700 | 226 |
| 2008-11-06 | 231 | 232 | 230 | 232 | 1,000 | 232 |
| 2008-11-05 | 239 | 240 | 231 | 231 | 1,900 | 231 |
| 2008-11-04 | 231 | 231 | 231 | 231 | 500 | 231 |
| 2008-10-31 | 229 | 231 | 229 | 231 | 700 | 231 |
| 2008-10-30 | 226 | 230 | 226 | 230 | 1,100 | 230 |
| 2008-10-29 | 230 | 230 | 230 | 230 | 200 | 230 |
| 2008-10-28 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2008-10-27 | 217 | 217 | 210 | 210 | 900 | 210 |
| 2008-10-24 | 237 | 237 | 217 | 217 | 1,200 | 217 |
| 2008-10-22 | 248 | 248 | 238 | 238 | 10,100 | 238 |
| 2008-10-21 | 227 | 239 | 225 | 239 | 4,100 | 239 |
| 2008-10-20 | 228 | 228 | 221 | 227 | 2,600 | 227 |
| 2008-10-17 | 227 | 229 | 227 | 229 | 400 | 229 |
| 2008-10-16 | 222 | 222 | 220 | 222 | 500 | 222 |
| 2008-10-15 | 225 | 225 | 224 | 224 | 800 | 224 |
| 2008-10-14 | 221 | 224 | 210 | 224 | 6,400 | 224 |
| 2008-10-10 | 232 | 234 | 221 | 221 | 1,500 | 221 |
| 2008-10-09 | 234 | 234 | 234 | 234 | 100 | 234 |
| 2008-10-08 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2008-10-07 | 249 | 249 | 235 | 235 | 1,400 | 235 |
| 2008-10-06 | 260 | 260 | 251 | 251 | 1,900 | 251 |
| 2008-10-03 | 255 | 285 | 255 | 261 | 5,500 | 261 |
| 2008-10-02 | 265 | 265 | 265 | 265 | 200 | 265 |
| 2008-10-01 | 265 | 265 | 260 | 260 | 1,300 | 260 |
| 2008-09-30 | 269 | 270 | 265 | 265 | 300 | 265 |
| 2008-09-26 | 271 | 272 | 251 | 272 | 4,400 | 272 |
| 2008-09-25 | 284 | 284 | 270 | 270 | 200 | 270 |
| 2008-09-24 | 271 | 271 | 271 | 271 | 200 | 271 |
| 2008-09-22 | 279 | 297 | 279 | 297 | 17,000 | 297 |
| 2008-09-19 | 267 | 280 | 266 | 280 | 3,000 | 280 |
| 2008-09-18 | 265 | 265 | 263 | 263 | 300 | 263 |
| 2008-09-17 | 266 | 266 | 265 | 265 | 500 | 265 |
| 2008-09-16 | 266 | 266 | 266 | 266 | 100 | 266 |
| 2008-09-12 | 270 | 270 | 269 | 269 | 1,200 | 269 |
| 2008-09-10 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2008-09-09 | 279 | 279 | 270 | 270 | 400 | 270 |
| 2008-09-08 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2008-09-05 | 274 | 284 | 274 | 284 | 1,200 | 284 |
| 2008-09-04 | 274 | 274 | 274 | 274 | 18,500 | 274 |
| 2008-09-02 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2008-09-01 | 266 | 266 | 265 | 265 | 300 | 265 |
| 2008-08-29 | 270 | 270 | 270 | 270 | 300 | 270 |
| 2008-08-28 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2008-08-27 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2008-08-25 | 276 | 277 | 276 | 276 | 700 | 276 |
| 2008-08-22 | 277 | 296 | 277 | 277 | 8,100 | 277 |
| 2008-08-21 | 280 | 280 | 274 | 274 | 900 | 274 |
| 2008-08-20 | 271 | 275 | 271 | 275 | 400 | 275 |
| 2008-08-19 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2008-08-18 | 266 | 266 | 266 | 266 | 100 | 266 |
| 2008-08-15 | 265 | 270 | 265 | 270 | 300 | 270 |
| 2008-08-14 | 260 | 260 | 260 | 260 | 1,100 | 260 |
| 2008-08-12 | 275 | 276 | 275 | 276 | 200 | 276 |
| 2008-08-11 | 274 | 284 | 274 | 284 | 400 | 284 |
| 2008-08-08 | 275 | 280 | 274 | 274 | 800 | 274 |
| 2008-08-07 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2008-08-06 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2008-08-05 | 270 | 275 | 270 | 275 | 1,200 | 275 |
| 2008-08-04 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2008-08-01 | 271 | 271 | 265 | 265 | 900 | 265 |
| 2008-07-31 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2008-07-30 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2008-07-29 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2008-07-28 | 271 | 285 | 271 | 284 | 4,500 | 284 |
| 2008-07-25 | 261 | 266 | 260 | 266 | 600 | 266 |
| 2008-07-24 | 276 | 276 | 261 | 265 | 3,800 | 265 |
| 2008-07-23 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2008-07-22 | 283 | 290 | 280 | 288 | 7,800 | 288 |
| 2008-07-18 | 280 | 284 | 273 | 284 | 2,000 | 284 |
| 2008-07-17 | 277 | 280 | 277 | 280 | 800 | 280 |
| 2008-07-16 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2008-07-15 | 271 | 272 | 271 | 272 | 400 | 272 |
| 2008-07-14 | 271 | 271 | 271 | 271 | 100 | 271 |
| 2008-07-11 | 272 | 272 | 270 | 270 | 800 | 270 |
| 2008-07-10 | 276 | 279 | 276 | 279 | 500 | 279 |
| 2008-07-08 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2008-07-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-07-04 | 279 | 285 | 276 | 283 | 1,400 | 283 |
| 2008-07-03 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2008-07-02 | 279 | 279 | 254 | 264 | 1,600 | 264 |
| 2008-06-30 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2008-06-27 | 287 | 291 | 277 | 280 | 4,000 | 280 |
| 2008-06-25 | 283 | 290 | 283 | 290 | 200 | 290 |
| 2008-06-23 | 279 | 288 | 279 | 288 | 400 | 288 |
| 2008-06-20 | 287 | 298 | 280 | 289 | 9,300 | 289 |
| 2008-06-19 | 280 | 282 | 280 | 280 | 700 | 280 |
| 2008-06-18 | 276 | 279 | 271 | 279 | 2,300 | 279 |
| 2008-06-17 | 275 | 277 | 275 | 277 | 300 | 277 |
| 2008-06-16 | 274 | 274 | 274 | 274 | 200 | 274 |
| 2008-06-13 | 271 | 271 | 267 | 267 | 1,300 | 267 |
| 2008-06-12 | 280 | 284 | 280 | 284 | 500 | 284 |
| 2008-06-11 | 278 | 280 | 273 | 280 | 2,300 | 280 |
| 2008-06-10 | 290 | 290 | 290 | 290 | 400 | 290 |
| 2008-06-09 | 279 | 279 | 271 | 274 | 1,100 | 274 |
| 2008-06-05 | 295 | 295 | 295 | 295 | 1,400 | 295 |
| 2008-06-03 | 285 | 291 | 285 | 290 | 6,300 | 290 |
| 2008-06-02 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2008-05-30 | 284 | 285 | 284 | 285 | 400 | 285 |
| 2008-05-29 | 276 | 280 | 276 | 280 | 1,000 | 280 |
| 2008-05-28 | 276 | 276 | 276 | 276 | 300 | 276 |
| 2008-05-27 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2008-05-26 | 277 | 277 | 276 | 276 | 200 | 276 |
| 2008-05-23 | 297 | 297 | 275 | 278 | 2,900 | 278 |
| 2008-05-22 | 285 | 300 | 285 | 290 | 16,500 | 290 |
| 2008-05-21 | 278 | 285 | 276 | 285 | 1,900 | 285 |
| 2008-05-20 | 283 | 283 | 280 | 283 | 1,100 | 283 |
| 2008-05-19 | 283 | 283 | 283 | 283 | 200 | 283 |
| 2008-05-16 | 280 | 283 | 280 | 283 | 300 | 283 |
| 2008-05-15 | 277 | 278 | 275 | 275 | 700 | 275 |
| 2008-05-14 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2008-05-13 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2008-05-09 | 280 | 283 | 280 | 283 | 400 | 283 |
| 2008-05-07 | 276 | 280 | 276 | 280 | 300 | 280 |
| 2008-05-02 | 274 | 275 | 274 | 274 | 1,700 | 274 |
| 2008-05-01 | 284 | 284 | 274 | 274 | 700 | 274 |
| 2008-04-30 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2008-04-28 | 275 | 286 | 275 | 285 | 3,500 | 285 |
| 2008-04-25 | 274 | 274 | 274 | 274 | 800 | 274 |
| 2008-04-24 | 288 | 289 | 288 | 289 | 12,700 | 289 |
| 2008-04-23 | 295 | 299 | 274 | 289 | 1,100 | 289 |
| 2008-04-22 | 274 | 300 | 274 | 299 | 12,600 | 299 |
| 2008-04-21 | 272 | 274 | 271 | 274 | 1,900 | 274 |
| 2008-04-18 | 272 | 273 | 272 | 273 | 600 | 273 |
| 2008-04-17 | 268 | 273 | 268 | 273 | 400 | 273 |
| 2008-04-16 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2008-04-15 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2008-04-11 | 270 | 271 | 270 | 271 | 500 | 271 |
| 2008-04-10 | 264 | 271 | 264 | 271 | 400 | 271 |
| 2008-04-08 | 249 | 250 | 249 | 250 | 2,100 | 250 |
| 2008-04-07 | 259 | 259 | 259 | 259 | 100 | 259 |
| 2008-04-04 | 251 | 259 | 249 | 250 | 11,600 | 250 |
| 2008-04-03 | 249 | 251 | 249 | 250 | 21,100 | 250 |
| 2008-04-02 | 250 | 254 | 250 | 250 | 21,400 | 250 |
| 2008-04-01 | 245 | 252 | 245 | 252 | 7,800 | 252 |
| 2008-03-31 | 241 | 241 | 241 | 241 | 100 | 241 |
| 2008-03-27 | 242 | 242 | 242 | 242 | 100 | 242 |
| 2008-03-26 | 240 | 241 | 239 | 240 | 500 | 240 |
| 2008-03-25 | 241 | 241 | 240 | 240 | 500 | 240 |
| 2008-03-24 | 241 | 244 | 240 | 244 | 400 | 244 |
| 2008-03-21 | 248 | 252 | 248 | 250 | 8,800 | 250 |
| 2008-03-19 | 243 | 245 | 243 | 245 | 300 | 245 |
| 2008-03-18 | 235 | 243 | 235 | 243 | 600 | 243 |
| 2008-03-17 | 236 | 236 | 236 | 236 | 400 | 236 |
| 2008-03-14 | 243 | 243 | 243 | 243 | 5,600 | 243 |
| 2008-03-13 | 238 | 244 | 238 | 244 | 700 | 244 |
| 2008-03-12 | 240 | 241 | 240 | 241 | 1,900 | 241 |
| 2008-03-10 | 249 | 250 | 245 | 245 | 1,800 | 245 |
| 2008-03-07 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2008-03-06 | 249 | 249 | 249 | 249 | 13,000 | 249 |
| 2008-03-05 | 250 | 250 | 250 | 250 | 1,300 | 250 |
| 2008-03-04 | 245 | 245 | 245 | 245 | 1,900 | 245 |
| 2008-03-03 | 249 | 249 | 247 | 247 | 400 | 247 |
| 2008-02-29 | 247 | 247 | 247 | 247 | 200 | 247 |
| 2008-02-27 | 248 | 248 | 246 | 248 | 2,600 | 248 |
| 2008-02-26 | 248 | 250 | 248 | 248 | 1,400 | 248 |
| 2008-02-25 | 245 | 246 | 245 | 246 | 2,300 | 246 |
| 2008-02-22 | 250 | 252 | 245 | 245 | 9,600 | 245 |
| 2008-02-21 | 245 | 250 | 245 | 250 | 1,600 | 250 |
| 2008-02-20 | 245 | 248 | 243 | 248 | 1,100 | 248 |
| 2008-02-19 | 245 | 245 | 244 | 245 | 600 | 245 |
| 2008-02-15 | 250 | 250 | 245 | 245 | 1,200 | 245 |
| 2008-02-14 | 250 | 256 | 248 | 250 | 2,000 | 250 |
| 2008-02-13 | 249 | 250 | 249 | 250 | 400 | 250 |
| 2008-02-12 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2008-02-08 | 256 | 256 | 236 | 250 | 2,700 | 250 |
| 2008-02-07 | 258 | 258 | 256 | 256 | 300 | 256 |
| 2008-02-06 | 261 | 262 | 258 | 258 | 4,400 | 258 |
| 2008-02-05 | 267 | 272 | 260 | 272 | 2,900 | 272 |
| 2008-02-04 | 270 | 270 | 265 | 267 | 1,800 | 267 |
| 2008-02-01 | 270 | 270 | 269 | 269 | 200 | 269 |
| 2008-01-30 | 279 | 279 | 265 | 275 | 1,300 | 275 |
| 2008-01-29 | 273 | 280 | 273 | 280 | 200 | 280 |
| 2008-01-28 | 267 | 267 | 267 | 267 | 3,700 | 267 |
| 2008-01-24 | 287 | 287 | 287 | 287 | 200 | 287 |
| 2008-01-23 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2008-01-22 | 269 | 290 | 269 | 289 | 7,700 | 289 |
| 2008-01-21 | 264 | 269 | 260 | 269 | 900 | 269 |
| 2008-01-18 | 260 | 260 | 260 | 260 | 700 | 260 |
| 2008-01-17 | 263 | 263 | 261 | 262 | 1,100 | 262 |
| 2008-01-16 | 270 | 270 | 267 | 267 | 500 | 267 |
| 2008-01-15 | 287 | 287 | 280 | 280 | 200 | 280 |
| 2008-01-10 | 283 | 289 | 283 | 289 | 500 | 289 |
| 2008-01-09 | 280 | 283 | 279 | 283 | 900 | 283 |
| 2008-01-08 | 283 | 283 | 280 | 280 | 400 | 280 |
| 2008-01-07 | 284 | 285 | 284 | 285 | 300 | 285 |
| 2008-01-04 | 290 | 290 | 290 | 290 | 1,100 | 290 |
分割・併合履歴 ： [1993-12-27]1株→1.35株