6295 富士変速機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 255 | 255 | 254 | 255 | 1,100 | 255 |
| 2015-12-29 | 254 | 254 | 254 | 254 | 300 | 254 |
| 2015-12-28 | 255 | 255 | 251 | 254 | 500 | 254 |
| 2015-12-25 | 256 | 256 | 254 | 255 | 7,300 | 255 |
| 2015-12-24 | 257 | 257 | 255 | 256 | 3,700 | 256 |
| 2015-12-22 | 270 | 270 | 261 | 262 | 9,000 | 262 |
| 2015-12-21 | 262 | 266 | 262 | 265 | 3,300 | 265 |
| 2015-12-18 | 267 | 267 | 264 | 264 | 400 | 264 |
| 2015-12-17 | 264 | 267 | 264 | 267 | 300 | 267 |
| 2015-12-16 | 261 | 266 | 261 | 266 | 3,600 | 266 |
| 2015-12-15 | 261 | 265 | 261 | 265 | 600 | 265 |
| 2015-12-14 | 263 | 263 | 261 | 263 | 1,000 | 263 |
| 2015-12-11 | 269 | 269 | 263 | 263 | 500 | 263 |
| 2015-12-10 | 270 | 270 | 269 | 269 | 1,100 | 269 |
| 2015-12-07 | 266 | 269 | 259 | 267 | 2,300 | 267 |
| 2015-12-04 | 270 | 270 | 264 | 265 | 4,800 | 265 |
| 2015-12-03 | 266 | 266 | 266 | 266 | 100 | 266 |
| 2015-12-02 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2015-12-01 | 265 | 265 | 263 | 263 | 200 | 263 |
| 2015-11-30 | 265 | 266 | 262 | 264 | 400 | 264 |
| 2015-11-26 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2015-11-24 | 266 | 268 | 261 | 268 | 300 | 268 |
| 2015-11-20 | 268 | 268 | 261 | 261 | 8,000 | 261 |
| 2015-11-19 | 258 | 262 | 258 | 260 | 3,700 | 260 |
| 2015-11-18 | 257 | 258 | 257 | 258 | 700 | 258 |
| 2015-11-17 | 255 | 256 | 255 | 256 | 200 | 256 |
| 2015-11-16 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2015-11-13 | 255 | 255 | 255 | 255 | 300 | 255 |
| 2015-11-12 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2015-11-11 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2015-11-10 | 255 | 255 | 255 | 255 | 1,700 | 255 |
| 2015-11-09 | 255 | 256 | 248 | 254 | 2,300 | 254 |
| 2015-11-06 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2015-11-05 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2015-11-04 | 255 | 255 | 255 | 255 | 600 | 255 |
| 2015-11-02 | 255 | 255 | 255 | 255 | 700 | 255 |
| 2015-10-30 | 255 | 255 | 249 | 255 | 3,200 | 255 |
| 2015-10-29 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2015-10-28 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2015-10-27 | 252 | 255 | 252 | 255 | 400 | 255 |
| 2015-10-26 | 255 | 256 | 253 | 256 | 1,800 | 256 |
| 2015-10-23 | 253 | 259 | 253 | 256 | 3,400 | 256 |
| 2015-10-22 | 252 | 252 | 251 | 251 | 9,000 | 251 |
| 2015-10-21 | 253 | 253 | 252 | 253 | 400 | 253 |
| 2015-10-20 | 254 | 254 | 253 | 253 | 200 | 253 |
| 2015-10-19 | 251 | 254 | 247 | 254 | 2,000 | 254 |
| 2015-10-16 | 250 | 251 | 250 | 251 | 500 | 251 |
| 2015-10-15 | 246 | 250 | 246 | 250 | 9,800 | 250 |
| 2015-10-14 | 249 | 249 | 248 | 248 | 1,100 | 248 |
| 2015-10-13 | 250 | 250 | 249 | 249 | 200 | 249 |
| 2015-10-09 | 252 | 252 | 248 | 252 | 3,200 | 252 |
| 2015-10-08 | 247 | 251 | 247 | 251 | 12,000 | 251 |
| 2015-10-07 | 248 | 254 | 248 | 254 | 1,900 | 254 |
| 2015-10-06 | 254 | 255 | 254 | 255 | 600 | 255 |
| 2015-10-05 | 269 | 269 | 253 | 255 | 11,800 | 255 |
| 2015-10-02 | 268 | 268 | 255 | 260 | 3,600 | 260 |
| 2015-10-01 | 263 | 263 | 263 | 263 | 200 | 263 |
| 2015-09-30 | 260 | 264 | 260 | 264 | 1,400 | 264 |
| 2015-09-28 | 255 | 260 | 255 | 260 | 200 | 260 |
| 2015-09-25 | 261 | 261 | 255 | 259 | 600 | 259 |
| 2015-09-24 | 255 | 266 | 253 | 261 | 4,300 | 261 |
| 2015-09-18 | 269 | 269 | 263 | 267 | 23,200 | 267 |
| 2015-09-17 | 265 | 266 | 262 | 266 | 2,900 | 266 |
| 2015-09-16 | 261 | 264 | 261 | 262 | 2,300 | 262 |
| 2015-09-15 | 262 | 263 | 261 | 263 | 1,300 | 263 |
| 2015-09-14 | 265 | 266 | 263 | 266 | 2,400 | 266 |
| 2015-09-11 | 260 | 266 | 260 | 265 | 3,100 | 265 |
| 2015-09-10 | 263 | 263 | 257 | 262 | 1,600 | 262 |
| 2015-09-09 | 254 | 255 | 254 | 255 | 3,100 | 255 |
| 2015-09-08 | 256 | 256 | 255 | 255 | 200 | 255 |
| 2015-09-07 | 264 | 264 | 256 | 256 | 600 | 256 |
| 2015-09-04 | 259 | 259 | 258 | 258 | 1,000 | 258 |
| 2015-09-03 | 263 | 263 | 255 | 262 | 1,300 | 262 |
| 2015-09-02 | 253 | 263 | 253 | 263 | 4,500 | 263 |
| 2015-09-01 | 257 | 258 | 257 | 257 | 300 | 257 |
| 2015-08-31 | 257 | 265 | 257 | 265 | 2,600 | 265 |
| 2015-08-28 | 255 | 262 | 255 | 262 | 2,700 | 262 |
| 2015-08-27 | 254 | 258 | 254 | 254 | 400 | 254 |
| 2015-08-26 | 253 | 258 | 247 | 247 | 300 | 247 |
| 2015-08-25 | 240 | 246 | 238 | 245 | 4,900 | 245 |
| 2015-08-24 | 260 | 260 | 252 | 252 | 2,800 | 252 |
| 2015-08-21 | 280 | 281 | 240 | 260 | 43,900 | 260 |
| 2015-08-20 | 277 | 277 | 270 | 272 | 4,100 | 272 |
| 2015-08-19 | 278 | 278 | 276 | 276 | 200 | 276 |
| 2015-08-18 | 276 | 277 | 276 | 277 | 2,300 | 277 |
| 2015-08-17 | 275 | 277 | 274 | 277 | 2,000 | 277 |
| 2015-08-14 | 274 | 275 | 273 | 273 | 3,500 | 273 |
| 2015-08-13 | 276 | 277 | 274 | 276 | 400 | 276 |
| 2015-08-12 | 274 | 274 | 273 | 273 | 400 | 273 |
| 2015-08-11 | 275 | 276 | 274 | 274 | 700 | 274 |
| 2015-08-10 | 278 | 278 | 272 | 273 | 2,600 | 273 |
| 2015-08-07 | 275 | 276 | 275 | 276 | 200 | 276 |
| 2015-08-06 | 276 | 276 | 275 | 275 | 500 | 275 |
| 2015-08-05 | 279 | 279 | 275 | 275 | 1,700 | 275 |
| 2015-08-04 | 274 | 275 | 274 | 275 | 1,100 | 275 |
| 2015-08-03 | 275 | 277 | 275 | 277 | 300 | 277 |
| 2015-07-31 | 277 | 277 | 275 | 277 | 300 | 277 |
| 2015-07-30 | 277 | 277 | 275 | 275 | 200 | 275 |
| 2015-07-29 | 274 | 274 | 274 | 274 | 700 | 274 |
| 2015-07-27 | 279 | 280 | 273 | 277 | 2,100 | 277 |
| 2015-07-24 | 278 | 279 | 278 | 279 | 3,100 | 279 |
| 2015-07-23 | 280 | 280 | 276 | 279 | 2,000 | 279 |
| 2015-07-22 | 281 | 281 | 276 | 281 | 8,500 | 281 |
| 2015-07-21 | 275 | 278 | 273 | 278 | 1,400 | 278 |
| 2015-07-17 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2015-07-16 | 276 | 276 | 274 | 274 | 300 | 274 |
| 2015-07-15 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2015-07-14 | 276 | 278 | 276 | 278 | 700 | 278 |
| 2015-07-13 | 279 | 280 | 272 | 276 | 1,400 | 276 |
| 2015-07-10 | 275 | 276 | 275 | 276 | 1,000 | 276 |
| 2015-07-09 | 269 | 270 | 262 | 270 | 1,300 | 270 |
| 2015-07-08 | 277 | 277 | 272 | 272 | 1,300 | 272 |
| 2015-07-07 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2015-07-06 | 273 | 281 | 273 | 281 | 600 | 281 |
| 2015-07-03 | 282 | 282 | 280 | 280 | 1,200 | 280 |
| 2015-07-02 | 275 | 281 | 275 | 281 | 600 | 281 |
| 2015-07-01 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2015-06-30 | 272 | 274 | 272 | 274 | 200 | 274 |
| 2015-06-29 | 277 | 277 | 273 | 273 | 3,700 | 273 |
| 2015-06-26 | 274 | 274 | 273 | 274 | 700 | 274 |
| 2015-06-25 | 274 | 278 | 272 | 275 | 4,600 | 275 |
| 2015-06-24 | 278 | 280 | 273 | 277 | 7,600 | 277 |
| 2015-06-23 | 278 | 280 | 278 | 280 | 3,900 | 280 |
| 2015-06-22 | 281 | 281 | 277 | 278 | 8,400 | 278 |
| 2015-06-19 | 281 | 281 | 280 | 280 | 1,600 | 280 |
| 2015-06-18 | 275 | 281 | 275 | 281 | 5,700 | 281 |
| 2015-06-17 | 272 | 276 | 272 | 274 | 6,400 | 274 |
| 2015-06-16 | 281 | 281 | 280 | 280 | 200 | 280 |
| 2015-06-15 | 281 | 282 | 281 | 282 | 200 | 282 |
| 2015-06-12 | 281 | 281 | 280 | 280 | 400 | 280 |
| 2015-06-11 | 280 | 281 | 280 | 281 | 900 | 281 |
| 2015-06-10 | 286 | 286 | 276 | 276 | 2,700 | 276 |
| 2015-06-08 | 279 | 280 | 279 | 280 | 600 | 280 |
| 2015-06-05 | 283 | 285 | 279 | 279 | 1,700 | 279 |
| 2015-06-04 | 283 | 283 | 275 | 275 | 400 | 275 |
| 2015-06-03 | 280 | 280 | 273 | 275 | 1,000 | 275 |
| 2015-06-02 | 279 | 280 | 278 | 278 | 400 | 278 |
| 2015-06-01 | 278 | 278 | 278 | 278 | 500 | 278 |
| 2015-05-29 | 275 | 276 | 274 | 276 | 800 | 276 |
| 2015-05-28 | 273 | 275 | 273 | 275 | 1,300 | 275 |
| 2015-05-27 | 273 | 275 | 273 | 275 | 200 | 275 |
| 2015-05-26 | 273 | 273 | 273 | 273 | 900 | 273 |
| 2015-05-25 | 272 | 275 | 271 | 275 | 2,000 | 275 |
| 2015-05-22 | 283 | 284 | 271 | 275 | 11,800 | 275 |
| 2015-05-21 | 274 | 275 | 272 | 275 | 1,200 | 275 |
| 2015-05-20 | 272 | 274 | 272 | 274 | 700 | 274 |
| 2015-05-19 | 273 | 273 | 272 | 272 | 400 | 272 |
| 2015-05-18 | 273 | 273 | 271 | 273 | 400 | 273 |
| 2015-05-15 | 270 | 272 | 270 | 272 | 700 | 272 |
| 2015-05-14 | 273 | 273 | 271 | 271 | 500 | 271 |
| 2015-05-13 | 275 | 275 | 273 | 273 | 3,000 | 273 |
| 2015-05-12 | 269 | 272 | 269 | 272 | 200 | 272 |
| 2015-05-11 | 267 | 270 | 267 | 268 | 2,300 | 268 |
| 2015-05-08 | 275 | 275 | 265 | 270 | 2,400 | 270 |
| 2015-05-07 | 271 | 275 | 271 | 275 | 600 | 275 |
| 2015-05-01 | 275 | 275 | 260 | 271 | 6,100 | 271 |
| 2015-04-30 | 280 | 283 | 270 | 270 | 7,000 | 270 |
| 2015-04-28 | 279 | 280 | 279 | 280 | 600 | 280 |
| 2015-04-27 | 275 | 280 | 273 | 280 | 2,300 | 280 |
| 2015-04-24 | 275 | 279 | 275 | 279 | 300 | 279 |
| 2015-04-23 | 277 | 277 | 275 | 275 | 300 | 275 |
| 2015-04-22 | 273 | 275 | 273 | 275 | 22,600 | 275 |
| 2015-04-21 | 275 | 281 | 274 | 281 | 2,000 | 281 |
| 2015-04-20 | 277 | 278 | 270 | 270 | 4,200 | 270 |
| 2015-04-17 | 280 | 280 | 266 | 274 | 9,000 | 274 |
| 2015-04-16 | 280 | 280 | 280 | 280 | 1,600 | 280 |
| 2015-04-15 | 280 | 281 | 278 | 280 | 5,300 | 280 |
| 2015-04-14 | 277 | 281 | 277 | 279 | 6,000 | 279 |
| 2015-04-13 | 275 | 277 | 275 | 277 | 1,100 | 277 |
| 2015-04-10 | 273 | 274 | 272 | 274 | 3,000 | 274 |
| 2015-04-09 | 271 | 272 | 271 | 271 | 1,100 | 271 |
| 2015-04-08 | 270 | 270 | 269 | 270 | 1,300 | 270 |
| 2015-04-07 | 267 | 269 | 267 | 269 | 400 | 269 |
| 2015-04-06 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2015-04-03 | 272 | 272 | 267 | 267 | 4,500 | 267 |
| 2015-04-02 | 268 | 268 | 264 | 267 | 1,800 | 267 |
| 2015-04-01 | 267 | 268 | 267 | 268 | 1,500 | 268 |
| 2015-03-31 | 265 | 265 | 265 | 265 | 2,800 | 265 |
| 2015-03-30 | 266 | 266 | 263 | 265 | 1,400 | 265 |
| 2015-03-27 | 265 | 266 | 265 | 266 | 500 | 266 |
| 2015-03-26 | 267 | 267 | 263 | 265 | 2,100 | 265 |
| 2015-03-25 | 269 | 269 | 267 | 268 | 1,600 | 268 |
| 2015-03-24 | 269 | 269 | 267 | 267 | 1,600 | 267 |
| 2015-03-23 | 267 | 270 | 267 | 269 | 2,700 | 269 |
| 2015-03-20 | 267 | 267 | 265 | 265 | 10,000 | 265 |
| 2015-03-19 | 267 | 268 | 266 | 268 | 1,600 | 268 |
| 2015-03-18 | 267 | 267 | 266 | 267 | 700 | 267 |
| 2015-03-17 | 264 | 267 | 263 | 263 | 2,000 | 263 |
| 2015-03-16 | 263 | 263 | 262 | 263 | 1,700 | 263 |
| 2015-03-13 | 261 | 268 | 260 | 263 | 4,000 | 263 |
| 2015-03-12 | 265 | 265 | 263 | 263 | 200 | 263 |
| 2015-03-11 | 263 | 265 | 263 | 265 | 200 | 265 |
| 2015-03-10 | 266 | 266 | 260 | 263 | 2,100 | 263 |
| 2015-03-09 | 261 | 265 | 260 | 265 | 1,200 | 265 |
| 2015-03-06 | 265 | 265 | 263 | 263 | 2,000 | 263 |
| 2015-03-05 | 265 | 265 | 262 | 265 | 3,200 | 265 |
| 2015-03-04 | 267 | 267 | 260 | 262 | 12,100 | 262 |
| 2015-03-03 | 268 | 270 | 260 | 267 | 10,800 | 267 |
| 2015-03-02 | 266 | 266 | 266 | 266 | 400 | 266 |
| 2015-02-27 | 264 | 266 | 264 | 266 | 600 | 266 |
| 2015-02-26 | 261 | 263 | 261 | 263 | 4,100 | 263 |
| 2015-02-25 | 263 | 263 | 261 | 261 | 1,300 | 261 |
| 2015-02-24 | 260 | 263 | 260 | 263 | 1,500 | 263 |
| 2015-02-23 | 265 | 265 | 263 | 263 | 1,800 | 263 |
| 2015-02-20 | 268 | 268 | 258 | 263 | 10,900 | 263 |
| 2015-02-19 | 270 | 270 | 254 | 268 | 10,700 | 268 |
| 2015-02-18 | 271 | 272 | 269 | 271 | 800 | 271 |
| 2015-02-17 | 270 | 270 | 270 | 270 | 1,300 | 270 |
| 2015-02-16 | 271 | 273 | 262 | 270 | 5,000 | 270 |
| 2015-02-13 | 271 | 272 | 269 | 271 | 700 | 271 |
| 2015-02-12 | 272 | 274 | 267 | 272 | 1,600 | 272 |
| 2015-02-10 | 276 | 276 | 268 | 271 | 2,100 | 271 |
| 2015-02-09 | 270 | 272 | 270 | 272 | 3,300 | 272 |
| 2015-02-06 | 273 | 273 | 272 | 273 | 400 | 273 |
| 2015-02-05 | 278 | 278 | 265 | 273 | 2,700 | 273 |
| 2015-02-04 | 276 | 276 | 276 | 276 | 200 | 276 |
| 2015-02-03 | 278 | 278 | 278 | 278 | 700 | 278 |
| 2015-02-02 | 277 | 278 | 275 | 278 | 800 | 278 |
| 2015-01-30 | 279 | 279 | 277 | 277 | 300 | 277 |
| 2015-01-29 | 279 | 279 | 278 | 279 | 700 | 279 |
| 2015-01-28 | 282 | 282 | 270 | 278 | 2,100 | 278 |
| 2015-01-27 | 282 | 283 | 274 | 280 | 1,700 | 280 |
| 2015-01-26 | 284 | 284 | 280 | 282 | 900 | 282 |
| 2015-01-23 | 284 | 284 | 284 | 284 | 1,100 | 284 |
| 2015-01-22 | 287 | 287 | 283 | 284 | 8,200 | 284 |
| 2015-01-21 | 280 | 288 | 277 | 287 | 6,500 | 287 |
| 2015-01-20 | 287 | 287 | 281 | 284 | 900 | 284 |
| 2015-01-19 | 284 | 285 | 281 | 283 | 1,300 | 283 |
| 2015-01-16 | 280 | 280 | 278 | 280 | 2,000 | 280 |
| 2015-01-15 | 283 | 283 | 276 | 277 | 1,500 | 277 |
| 2015-01-13 | 285 | 288 | 282 | 285 | 2,800 | 285 |
| 2015-01-09 | 289 | 290 | 285 | 288 | 1,800 | 288 |
| 2015-01-08 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2015-01-07 | 287 | 287 | 287 | 287 | 200 | 287 |
| 2015-01-06 | 281 | 286 | 281 | 286 | 2,900 | 286 |
| 2015-01-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
分割・併合履歴 ： [1993-12-27]1株→1.35株
