6295 富士変速機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30215221215221600221
2011-12-29221224220221800221
2011-12-282212292212294,900229
2011-12-27219219219219800219
2011-12-262202202202206,200220
2011-12-2223423521821818,400218
2011-12-212182202162186,800218
2011-12-202162172132151,300215
2011-12-192172202162161,000216
2011-12-15220220219219300219
2011-12-1422022022022015,300220
2011-12-13218218218218100218
2011-12-122182202182209,100220
2011-12-092162162162161,600216
2011-12-082142152142151,200215
2011-12-07215215215215100215
2011-12-06220220220220400220
2011-12-052192192142147,100214
2011-12-02210218210218800218
2011-12-012142142022101,800210
2011-11-30212215212215700215
2011-11-29215215212212300212
2011-11-25218218210217500217
2011-11-242142162142161,500216
2011-11-2221621821521515,400215
2011-11-212152172072172,900217
2011-11-182042162032166,600216
2011-11-172032042032041,300204
2011-11-16202202202202100202
2011-11-11206206206206100206
2011-11-10209209204207800207
2011-11-09196206196206400206
2011-11-08199199196196600196
2011-11-071982011982011,100201
2011-11-042062062062061,600206
2011-11-022032032002001,300200
2011-11-01207207207207100207
2011-10-31203205198205400205
2011-10-28205209205209200209
2011-10-2720121020121011,000210
2011-10-26206206206206300206
2011-10-252092091982081,600208
2011-10-2121021019520910,800209
2011-10-202092102092102,700210
2011-10-19208208207207900207
2011-10-182102122042061,600206
2011-10-172082081992081,400208
2011-10-14207207207207100207
2011-10-132082082002051,700205
2011-10-12208209208209200209
2011-10-11207207207207300207
2011-10-07211211204211700211
2011-10-062052102052101,100210
2011-10-052092132022137,200213
2011-10-04192199192199400199
2011-10-031981981821972,100197
2011-09-30200200198198600198
2011-09-29199200198200600200
2011-09-281982041982041,100204
2011-09-26198207198198500198
2011-09-2220921419819830,000198
2011-09-211931941901947,400194
2011-09-201931961921938,900193
2011-09-16191193191193900193
2011-09-13190190190190100190
2011-09-121931931801905,200190
2011-09-09194194194194600194
2011-09-08193193193193200193
2011-09-06191191191191100191
2011-09-051941941941941,700194
2011-09-021911911911916,000191
2011-09-01191191191191100191
2011-08-30193193190190300190
2011-08-29188193188193300193
2011-08-26188188188188200188
2011-08-25192193192193200193
2011-08-241851881851871,500187
2011-08-23198198190195900195
2011-08-2219619919619912,700199
2011-08-191871911871911,700191
2011-08-18189191189191600191
2011-08-17190191190190500190
2011-08-161891921881884,800188
2011-08-12188188186187400187
2011-08-10188188183183900183
2011-08-09180180180180600180
2011-08-08187187184184600184
2011-08-051861861781794,000179
2011-08-041851851851851,000185
2011-08-03185185185185300185
2011-08-0218518618518611,300186
2011-08-011881891861865,500186
2011-07-29188188188188600188
2011-07-281881881881883,400188
2011-07-27188188188188400188
2011-07-261881891881891,000189
2011-07-251881901851886,900188
2011-07-2219019018818814,100188
2011-07-211891901871908,700190
2011-07-201891891861868,500186
2011-07-191901901881886,000188
2011-07-151891891861885,100188
2011-07-14189189189189500189
2011-07-13188189188189300189
2011-07-12188189188189600189
2011-07-11189189188188200188
2011-07-081891891881891,000189
2011-07-07189189188188200188
2011-07-06188189188189200189
2011-07-051891891881893,000189
2011-07-041891891881892,400189
2011-07-011881881881882,800188
2011-06-30188188186186900186
2011-06-291851871851871,300187
2011-06-28185188185186700186
2011-06-27189189189189500189
2011-06-241911911861865,900186
2011-06-231851851851851,100185
2011-06-2218919018818811,100188
2011-06-211851861841862,300186
2011-06-201831831831831,900183
2011-06-171811851811833,000183
2011-06-16186186185185300185
2011-06-15185186185185800185
2011-06-14185185185185300185
2011-06-13186186184186300186
2011-06-101861861851853,800185
2011-06-091861871851862,300186
2011-06-08187187185186105,500186
2011-06-071851861851851,200185
2011-06-0618518518218513,900185
2011-06-031851851831852,200185
2011-06-02184184184184200184
2011-06-0118318518218510,000185
2011-05-31184184184184400184
2011-05-301801841801841,300184
2011-05-261851851801804,100180
2011-05-251861861801854,800185
2011-05-241851851851852,100185
2011-05-23186186185185500185
2011-05-2018718718518511,600185
2011-05-191841861841863,100186
2011-05-181841841831831,200183
2011-05-17182183182183600183
2011-05-16179181179181600181
2011-05-1318618617817815,500178
2011-05-12184186183186500186
2011-05-11184186183183400183
2011-05-101841881841885,700188
2011-05-09184184184184800184
2011-05-061841841841846,700184
2011-05-0218418518418421,000184
2011-04-28182182180182600182
2011-04-27179182179182700182
2011-04-251821821801801,200180
2011-04-2218518518518530,000185
2011-04-211811811781812,100181
2011-04-201811821811821,500182
2011-04-19181182181181800181
2011-04-1817718317718113,200181
2011-04-151771771771776,100177
2011-04-1418618618018224,900182
2011-04-131831851831855,500185
2011-04-121801801801801,900180
2011-04-1118418518418512,000185
2011-04-0818218518118225,200182
2011-04-071791801781801,300180
2011-04-061821821811824,700182
2011-04-0518318318218212,400182
2011-04-041821821821824,000182
2011-04-011801821801822,000182
2011-03-31178178177177400177
2011-03-301761801761801,400180
2011-03-29179179176179500179
2011-03-281801801751792,900179
2011-03-25180180180180400180
2011-03-241751811751752,400175
2011-03-23181181181181300181
2011-03-2218318317818111,800181
2011-03-181721781651718,500171
2011-03-171681751671722,600172
2011-03-161701751701732,300173
2011-03-151721761601706,500170
2011-03-141701761701727,300172
2011-03-111771841771844,800184
2011-03-101831831801803,300180
2011-03-091841841831844,900184
2011-03-0818418418318421,500184
2011-03-071841861841842,900184
2011-03-041851851841853,400185
2011-03-03183183183183400183
2011-03-02184184184184100184
2011-03-011841841821823,900182
2011-02-281831841821842,500184
2011-02-251811821811811,400181
2011-02-241841841821821,400182
2011-02-231831861821851,700185
2011-02-2218718718218215,700182
2011-02-211861861841842,500184
2011-02-181851871841847,700184
2011-02-171841861831865,800186
2011-02-16184184183184400184
2011-02-15184184184184200184
2011-02-14183184182184900184
2011-02-101891891821833,600183
2011-02-0919119218819011,100190
2011-02-0818619318619027,500190
2011-02-0718018617818636,800186
2011-02-041811811791815,900181
2011-02-031801801781781,800178
2011-02-0218118217717812,200178
2011-02-011771781771773,300177
2011-01-311761781761782,800178
2011-01-281771781771772,400177
2011-01-271781781761774,700177
2011-01-261771781771775,400177
2011-01-251771781771776,100177
2011-01-2417817817617635,500176
2011-01-2118018017817820,700178
2011-01-2018018017818017,100180
2011-01-1918018017817812,600178
2011-01-1818018117917910,800179
2011-01-1717918117918015,500180
2011-01-1417618017617610,700176
2011-01-131821821771776,000177
2011-01-1217818117818145,100181
2011-01-111791791771776,300177
2011-01-071801801801809,300180
2011-01-0618018118018020,300180
2011-01-0518018017818010,700180
2011-01-041771801761797,800179

分割・併合履歴 : [1993-12-27]1株→1.35株