6295 富士変速機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 191 | 192 | 191 | 191 | 600 | 191 |
| 2009-12-29 | 191 | 192 | 191 | 192 | 200 | 192 |
| 2009-12-25 | 190 | 194 | 188 | 194 | 4,500 | 194 |
| 2009-12-24 | 191 | 192 | 189 | 190 | 1,400 | 190 |
| 2009-12-22 | 193 | 193 | 193 | 193 | 11,100 | 193 |
| 2009-12-21 | 194 | 196 | 193 | 196 | 4,300 | 196 |
| 2009-12-18 | 193 | 195 | 190 | 195 | 3,500 | 195 |
| 2009-12-17 | 191 | 197 | 190 | 197 | 3,100 | 197 |
| 2009-12-16 | 192 | 192 | 188 | 188 | 2,600 | 188 |
| 2009-12-11 | 194 | 194 | 194 | 194 | 100 | 194 |
| 2009-12-10 | 195 | 195 | 195 | 195 | 500 | 195 |
| 2009-12-09 | 191 | 192 | 191 | 192 | 300 | 192 |
| 2009-12-08 | 191 | 191 | 190 | 190 | 700 | 190 |
| 2009-12-07 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-12-04 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 2009-12-03 | 186 | 186 | 186 | 186 | 300 | 186 |
| 2009-12-02 | 190 | 190 | 186 | 190 | 3,800 | 190 |
| 2009-12-01 | 191 | 191 | 188 | 190 | 4,000 | 190 |
| 2009-11-30 | 188 | 191 | 188 | 191 | 200 | 191 |
| 2009-11-27 | 190 | 192 | 187 | 192 | 2,400 | 192 |
| 2009-11-26 | 192 | 192 | 190 | 190 | 2,700 | 190 |
| 2009-11-25 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-11-24 | 192 | 192 | 192 | 192 | 1,600 | 192 |
| 2009-11-20 | 197 | 197 | 196 | 197 | 10,600 | 197 |
| 2009-11-19 | 190 | 195 | 190 | 195 | 2,200 | 195 |
| 2009-11-18 | 191 | 191 | 187 | 190 | 2,500 | 190 |
| 2009-11-17 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-11-13 | 193 | 193 | 188 | 188 | 500 | 188 |
| 2009-11-12 | 193 | 193 | 188 | 193 | 4,200 | 193 |
| 2009-11-11 | 191 | 194 | 191 | 194 | 400 | 194 |
| 2009-11-10 | 196 | 196 | 196 | 196 | 800 | 196 |
| 2009-11-09 | 191 | 195 | 191 | 195 | 300 | 195 |
| 2009-11-06 | 193 | 193 | 193 | 193 | 100 | 193 |
| 2009-11-05 | 197 | 197 | 193 | 193 | 1,900 | 193 |
| 2009-11-04 | 188 | 190 | 188 | 190 | 1,300 | 190 |
| 2009-11-02 | 191 | 193 | 191 | 193 | 600 | 193 |
| 2009-10-30 | 191 | 196 | 191 | 196 | 500 | 196 |
| 2009-10-29 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2009-10-27 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2009-10-26 | 194 | 194 | 194 | 194 | 100 | 194 |
| 2009-10-23 | 196 | 196 | 193 | 196 | 1,000 | 196 |
| 2009-10-22 | 196 | 196 | 196 | 196 | 10,700 | 196 |
| 2009-10-21 | 196 | 196 | 191 | 196 | 3,700 | 196 |
| 2009-10-20 | 196 | 196 | 192 | 195 | 2,600 | 195 |
| 2009-10-19 | 194 | 196 | 194 | 196 | 3,300 | 196 |
| 2009-10-16 | 193 | 196 | 193 | 193 | 900 | 193 |
| 2009-10-15 | 190 | 190 | 190 | 190 | 1,200 | 190 |
| 2009-10-14 | 190 | 190 | 190 | 190 | 600 | 190 |
| 2009-10-13 | 190 | 190 | 190 | 190 | 300 | 190 |
| 2009-10-09 | 192 | 192 | 190 | 190 | 2,200 | 190 |
| 2009-10-08 | 192 | 192 | 190 | 192 | 1,000 | 192 |
| 2009-10-07 | 190 | 192 | 190 | 192 | 1,200 | 192 |
| 2009-10-06 | 190 | 191 | 190 | 190 | 800 | 190 |
| 2009-10-05 | 198 | 198 | 192 | 192 | 7,900 | 192 |
| 2009-10-02 | 193 | 193 | 193 | 193 | 300 | 193 |
| 2009-10-01 | 193 | 193 | 192 | 192 | 400 | 192 |
| 2009-09-30 | 195 | 195 | 195 | 195 | 200 | 195 |
| 2009-09-29 | 192 | 195 | 192 | 195 | 200 | 195 |
| 2009-09-28 | 192 | 192 | 192 | 192 | 300 | 192 |
| 2009-09-25 | 197 | 197 | 194 | 194 | 700 | 194 |
| 2009-09-24 | 198 | 198 | 194 | 198 | 2,300 | 198 |
| 2009-09-18 | 201 | 201 | 199 | 199 | 25,700 | 199 |
| 2009-09-17 | 192 | 192 | 192 | 192 | 1,300 | 192 |
| 2009-09-16 | 190 | 190 | 190 | 190 | 8,700 | 190 |
| 2009-09-15 | 190 | 191 | 190 | 191 | 4,900 | 191 |
| 2009-09-14 | 186 | 188 | 186 | 188 | 800 | 188 |
| 2009-09-11 | 188 | 192 | 188 | 192 | 300 | 192 |
| 2009-09-10 | 190 | 190 | 188 | 188 | 3,000 | 188 |
| 2009-09-09 | 190 | 190 | 190 | 190 | 600 | 190 |
| 2009-09-08 | 190 | 190 | 189 | 190 | 1,900 | 190 |
| 2009-09-07 | 197 | 197 | 190 | 190 | 2,900 | 190 |
| 2009-09-04 | 196 | 196 | 196 | 196 | 2,200 | 196 |
| 2009-09-03 | 193 | 193 | 193 | 193 | 400 | 193 |
| 2009-09-02 | 196 | 196 | 192 | 192 | 200 | 192 |
| 2009-09-01 | 192 | 197 | 192 | 192 | 1,600 | 192 |
| 2009-08-31 | 192 | 192 | 192 | 192 | 1,100 | 192 |
| 2009-08-28 | 192 | 192 | 192 | 192 | 200 | 192 |
| 2009-08-27 | 193 | 193 | 192 | 192 | 900 | 192 |
| 2009-08-26 | 193 | 197 | 193 | 196 | 1,200 | 196 |
| 2009-08-25 | 192 | 193 | 192 | 193 | 200 | 193 |
| 2009-08-24 | 193 | 193 | 193 | 193 | 200 | 193 |
| 2009-08-21 | 197 | 197 | 190 | 190 | 12,800 | 190 |
| 2009-08-20 | 195 | 195 | 188 | 193 | 7,700 | 193 |
| 2009-08-19 | 193 | 195 | 191 | 191 | 1,300 | 191 |
| 2009-08-18 | 193 | 193 | 192 | 193 | 400 | 193 |
| 2009-08-17 | 193 | 193 | 193 | 193 | 200 | 193 |
| 2009-08-14 | 193 | 193 | 192 | 192 | 700 | 192 |
| 2009-08-13 | 193 | 193 | 193 | 193 | 1,200 | 193 |
| 2009-08-12 | 193 | 195 | 190 | 195 | 1,600 | 195 |
| 2009-08-11 | 194 | 194 | 191 | 192 | 300 | 192 |
| 2009-08-10 | 196 | 196 | 194 | 194 | 1,200 | 194 |
| 2009-08-07 | 196 | 196 | 196 | 196 | 300 | 196 |
| 2009-08-05 | 197 | 197 | 196 | 196 | 1,900 | 196 |
| 2009-08-04 | 191 | 195 | 191 | 191 | 1,300 | 191 |
| 2009-08-03 | 190 | 190 | 190 | 190 | 1,800 | 190 |
| 2009-07-31 | 192 | 192 | 192 | 192 | 400 | 192 |
| 2009-07-30 | 192 | 192 | 192 | 192 | 600 | 192 |
| 2009-07-29 | 192 | 192 | 191 | 192 | 1,200 | 192 |
| 2009-07-28 | 192 | 192 | 192 | 192 | 2,600 | 192 |
| 2009-07-24 | 197 | 197 | 192 | 196 | 900 | 196 |
| 2009-07-23 | 197 | 197 | 197 | 197 | 400 | 197 |
| 2009-07-22 | 198 | 198 | 191 | 191 | 11,300 | 191 |
| 2009-07-21 | 187 | 189 | 186 | 189 | 6,900 | 189 |
| 2009-07-17 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2009-07-16 | 187 | 187 | 187 | 187 | 1,500 | 187 |
| 2009-07-15 | 187 | 187 | 187 | 187 | 400 | 187 |
| 2009-07-14 | 185 | 188 | 185 | 186 | 2,200 | 186 |
| 2009-07-13 | 193 | 193 | 187 | 187 | 900 | 187 |
| 2009-07-10 | 195 | 195 | 193 | 193 | 1,200 | 193 |
| 2009-07-09 | 195 | 195 | 190 | 193 | 5,800 | 193 |
| 2009-07-08 | 197 | 197 | 194 | 195 | 2,100 | 195 |
| 2009-07-07 | 197 | 198 | 197 | 198 | 400 | 198 |
| 2009-07-06 | 200 | 200 | 195 | 199 | 1,800 | 199 |
| 2009-07-03 | 197 | 199 | 195 | 199 | 3,000 | 199 |
| 2009-07-02 | 198 | 198 | 195 | 195 | 1,700 | 195 |
| 2009-07-01 | 198 | 198 | 198 | 198 | 400 | 198 |
| 2009-06-30 | 194 | 200 | 190 | 200 | 4,000 | 200 |
| 2009-06-29 | 193 | 201 | 192 | 201 | 1,300 | 201 |
| 2009-06-26 | 197 | 197 | 190 | 190 | 6,600 | 190 |
| 2009-06-25 | 190 | 192 | 190 | 192 | 1,500 | 192 |
| 2009-06-24 | 195 | 196 | 195 | 196 | 800 | 196 |
| 2009-06-23 | 196 | 196 | 195 | 195 | 800 | 195 |
| 2009-06-22 | 197 | 197 | 195 | 196 | 11,600 | 196 |
| 2009-06-19 | 195 | 197 | 195 | 196 | 2,300 | 196 |
| 2009-06-18 | 195 | 197 | 193 | 197 | 2,700 | 197 |
| 2009-06-17 | 193 | 197 | 192 | 197 | 2,000 | 197 |
| 2009-06-16 | 195 | 195 | 191 | 193 | 2,300 | 193 |
| 2009-06-15 | 193 | 197 | 193 | 195 | 8,000 | 195 |
| 2009-06-12 | 192 | 192 | 190 | 192 | 43,200 | 192 |
| 2009-06-11 | 197 | 197 | 190 | 190 | 37,900 | 190 |
| 2009-06-10 | 195 | 200 | 195 | 195 | 9,300 | 195 |
| 2009-06-09 | 195 | 195 | 193 | 193 | 4,800 | 193 |
| 2009-06-08 | 191 | 198 | 191 | 198 | 4,100 | 198 |
| 2009-06-05 | 192 | 203 | 191 | 203 | 6,300 | 203 |
| 2009-06-04 | 190 | 192 | 190 | 191 | 2,500 | 191 |
| 2009-06-03 | 192 | 192 | 190 | 190 | 2,000 | 190 |
| 2009-06-02 | 192 | 192 | 190 | 190 | 1,600 | 190 |
| 2009-06-01 | 191 | 192 | 191 | 192 | 500 | 192 |
| 2009-05-29 | 193 | 193 | 190 | 192 | 3,800 | 192 |
| 2009-05-28 | 192 | 193 | 190 | 193 | 1,200 | 193 |
| 2009-05-27 | 190 | 192 | 190 | 192 | 300 | 192 |
| 2009-05-26 | 186 | 192 | 186 | 190 | 7,200 | 190 |
| 2009-05-25 | 189 | 191 | 186 | 186 | 2,700 | 186 |
| 2009-05-22 | 194 | 194 | 190 | 194 | 11,000 | 194 |
| 2009-05-21 | 193 | 193 | 188 | 190 | 5,600 | 190 |
| 2009-05-20 | 194 | 195 | 190 | 194 | 5,000 | 194 |
| 2009-05-19 | 194 | 194 | 192 | 192 | 1,200 | 192 |
| 2009-05-18 | 192 | 192 | 192 | 192 | 2,400 | 192 |
| 2009-05-15 | 195 | 195 | 192 | 192 | 1,100 | 192 |
| 2009-05-14 | 195 | 195 | 193 | 193 | 1,200 | 193 |
| 2009-05-13 | 195 | 195 | 195 | 195 | 300 | 195 |
| 2009-05-12 | 193 | 193 | 192 | 192 | 400 | 192 |
| 2009-05-11 | 195 | 195 | 195 | 195 | 500 | 195 |
| 2009-05-08 | 198 | 198 | 198 | 198 | 600 | 198 |
| 2009-05-07 | 195 | 195 | 195 | 195 | 700 | 195 |
| 2009-05-01 | 199 | 199 | 191 | 195 | 2,200 | 195 |
| 2009-04-30 | 195 | 195 | 195 | 195 | 300 | 195 |
| 2009-04-28 | 195 | 195 | 195 | 195 | 200 | 195 |
| 2009-04-27 | 194 | 194 | 194 | 194 | 400 | 194 |
| 2009-04-24 | 195 | 195 | 192 | 192 | 2,500 | 192 |
| 2009-04-22 | 202 | 202 | 196 | 196 | 25,400 | 196 |
| 2009-04-21 | 191 | 194 | 183 | 194 | 4,500 | 194 |
| 2009-04-20 | 198 | 200 | 193 | 194 | 4,700 | 194 |
| 2009-04-17 | 199 | 199 | 190 | 198 | 5,900 | 198 |
| 2009-04-16 | 200 | 204 | 191 | 198 | 14,400 | 198 |
| 2009-04-15 | 198 | 203 | 196 | 200 | 1,300 | 200 |
| 2009-04-14 | 198 | 202 | 198 | 198 | 3,300 | 198 |
| 2009-04-13 | 197 | 203 | 191 | 195 | 6,400 | 195 |
| 2009-04-10 | 199 | 199 | 197 | 197 | 3,400 | 197 |
| 2009-04-09 | 200 | 200 | 200 | 200 | 900 | 200 |
| 2009-04-08 | 200 | 200 | 200 | 200 | 500 | 200 |
| 2009-04-07 | 200 | 200 | 200 | 200 | 1,900 | 200 |
| 2009-04-06 | 210 | 210 | 200 | 200 | 2,700 | 200 |
| 2009-04-03 | 220 | 220 | 210 | 210 | 6,300 | 210 |
| 2009-04-02 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-04-01 | 215 | 215 | 215 | 215 | 2,700 | 215 |
| 2009-03-30 | 207 | 215 | 207 | 215 | 1,000 | 215 |
| 2009-03-25 | 206 | 220 | 206 | 220 | 2,100 | 220 |
| 2009-03-24 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-03-19 | 222 | 229 | 222 | 229 | 11,800 | 229 |
| 2009-03-18 | 217 | 217 | 212 | 217 | 2,200 | 217 |
| 2009-03-17 | 210 | 215 | 210 | 215 | 200 | 215 |
| 2009-03-16 | 206 | 210 | 206 | 210 | 700 | 210 |
| 2009-03-13 | 209 | 209 | 205 | 205 | 700 | 205 |
| 2009-03-12 | 202 | 207 | 202 | 207 | 600 | 207 |
| 2009-03-10 | 209 | 211 | 209 | 211 | 700 | 211 |
| 2009-03-05 | 210 | 210 | 210 | 210 | 1,800 | 210 |
| 2009-03-02 | 201 | 201 | 201 | 201 | 100 | 201 |
| 2009-02-27 | 200 | 200 | 200 | 200 | 500 | 200 |
| 2009-02-26 | 200 | 200 | 200 | 200 | 300 | 200 |
| 2009-02-20 | 204 | 208 | 200 | 208 | 11,600 | 208 |
| 2009-02-19 | 206 | 215 | 205 | 215 | 7,900 | 215 |
| 2009-02-18 | 208 | 208 | 205 | 205 | 1,100 | 205 |
| 2009-02-17 | 209 | 209 | 205 | 209 | 1,900 | 209 |
| 2009-02-16 | 219 | 219 | 210 | 210 | 1,400 | 210 |
| 2009-02-13 | 205 | 210 | 205 | 210 | 200 | 210 |
| 2009-02-12 | 205 | 205 | 204 | 204 | 200 | 204 |
| 2009-02-10 | 210 | 210 | 207 | 207 | 700 | 207 |
| 2009-02-06 | 205 | 210 | 205 | 210 | 300 | 210 |
| 2009-02-05 | 215 | 215 | 215 | 215 | 1,700 | 215 |
| 2009-02-04 | 202 | 202 | 202 | 202 | 100 | 202 |
| 2009-01-30 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2009-01-29 | 210 | 210 | 205 | 205 | 300 | 205 |
| 2009-01-28 | 204 | 210 | 204 | 210 | 500 | 210 |
| 2009-01-27 | 204 | 204 | 204 | 204 | 100 | 204 |
| 2009-01-26 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-01-22 | 223 | 223 | 218 | 218 | 10,400 | 218 |
| 2009-01-21 | 212 | 212 | 207 | 208 | 2,000 | 208 |
| 2009-01-20 | 214 | 214 | 211 | 211 | 300 | 211 |
| 2009-01-19 | 211 | 211 | 207 | 207 | 1,900 | 207 |
| 2009-01-16 | 209 | 210 | 209 | 210 | 700 | 210 |
| 2009-01-15 | 209 | 209 | 208 | 208 | 300 | 208 |
| 2009-01-14 | 210 | 210 | 210 | 210 | 200 | 210 |
| 2009-01-09 | 224 | 224 | 207 | 211 | 2,100 | 211 |
| 2009-01-08 | 209 | 210 | 209 | 210 | 300 | 210 |
| 2009-01-06 | 202 | 210 | 202 | 210 | 200 | 210 |
| 2009-01-05 | 222 | 222 | 202 | 202 | 1,800 | 202 |
分割・併合履歴 ： [1993-12-27]1株→1.35株