1. HOME >
  2. 株価時系列 >
  3. 6295 >
  4. 2016年

6295 富士変速機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30275275275275100275
2016-12-29274274274274100274
2016-12-28268271268271300271
2016-12-272702802702792,000279
2016-12-262752752652654,600265
2016-12-222782782742758,400275
2016-12-212772772742741,500274
2016-12-202752752742742,800274
2016-12-192762762742751,100275
2016-12-162762772752752,500275
2016-12-152752782752773,900277
2016-12-142752752742752,900275
2016-12-132772792772773,300277
2016-12-122772772752771,400277
2016-12-092752772752772,600277
2016-12-08277278276276400276
2016-12-07276277276277200277
2016-12-06275275274275300275
2016-12-052802802732755,100275
2016-12-022732762722762,500276
2016-12-012702732702733,200273
2016-11-302742752732732,500273
2016-11-29273274273274200274
2016-11-28271272271272900272
2016-11-24274274273273200273
2016-11-222752752722758,800275
2016-11-212762762752761,000276
2016-11-182742752742752,300275
2016-11-17273273273273100273
2016-11-162742742732742,700274
2016-11-15277277273273800273
2016-11-14279279273273600273
2016-11-11277277273273300273
2016-11-10276276272275700275
2016-11-092742762702701,900270
2016-11-08277277277277100277
2016-11-07274274274274100274
2016-11-042772772702732,600273
2016-11-022742762712721,800272
2016-11-01273274273274200274
2016-10-312782782732776,300277
2016-10-28277277275275200275
2016-10-272692802692732,500273
2016-10-26269269269269100269
2016-10-252682702682701,100270
2016-10-242732732702711,600271
2016-10-2127327727127712,000277
2016-10-202742752712743,900274
2016-10-192722742712741,300274
2016-10-1727327425827313,200273
2016-10-13272272271271200271
2016-10-112722722672722,300272
2016-10-072792792722721,000272
2016-10-062712802612728,600272
2016-10-052792792762763,800276
2016-10-04270276267276900276
2016-10-032712712652701,300270
2016-09-30272272272272100272
2016-09-28277277277277200277
2016-09-27266277266277600277
2016-09-26265271265271200271
2016-09-23266267266267300267
2016-09-2128028026026627,300266
2016-09-202702732702732,000273
2016-09-16266266266266100266
2016-09-15266268264264500264
2016-09-14264264264264100264
2016-09-13264268263263500263
2016-09-12261261261261100261
2016-09-09263263261261700261
2016-09-08259262259262500262
2016-09-072582582582581,300258
2016-09-062612612612613,000261
2016-09-052712712642641,700264
2016-09-02262264262264900264
2016-09-012622632622631,100263
2016-08-31267267263263800263
2016-08-302652652622633,800263
2016-08-292602652602652,600265
2016-08-26261261261261100261
2016-08-25262262261261400261
2016-08-23264264264264200264
2016-08-222702702642649,700264
2016-08-192672682672671,600267
2016-08-182662702662681,100268
2016-08-17264265263265600265
2016-08-162622642622641,000264
2016-08-15259262259262500262
2016-08-12257257257257200257
2016-08-10258258255257600257
2016-08-09256256256256100256
2016-08-08254254253253200253
2016-08-052572572572571,000257
2016-08-042572572452562,800256
2016-08-03255255255255300255
2016-08-022522552522551,100255
2016-07-29255255255255200255
2016-07-282542562532551,000255
2016-07-27257257257257100257
2016-07-26258259256256800256
2016-07-252652652632651,100265
2016-07-2226526525826010,700260
2016-07-2128528525626513,300265
2016-07-202552622552621,600262
2016-07-19255256254256500256
2016-07-152532552512521,100252
2016-07-14252254251251500251
2016-07-13248250248250300250
2016-07-12252255251255900255
2016-07-08255257255257900257
2016-07-062522522432492,900249
2016-07-052562562562561,300256
2016-07-042312402312401,100240
2016-07-01239239238239600239
2016-06-302412412382392,100239
2016-06-292462482262402,500240
2016-06-28248248243245600245
2016-06-272582582452485,600248
2016-06-24260263254259900259
2016-06-23261263261263700263
2016-06-222602602592607,900260
2016-06-2126226426126342,100263
2016-06-202612662612661,300266
2016-06-172582632572601,700260
2016-06-16260260258258600258
2016-06-152622622552591,300259
2016-06-14266266262262900262
2016-06-13269269267267300267
2016-06-10271271269269600269
2016-06-092732732642691,400269
2016-06-08270273270273400273
2016-06-072742742572703,100270
2016-06-06274274274274100274
2016-06-032742762742743,100274
2016-06-02274274272274400274
2016-06-01274274273274400274
2016-05-31274275274274800274
2016-05-30273273273273100273
2016-05-27272273270273600273
2016-05-26272272272272200272
2016-05-242762762722721,100272
2016-05-23278278277277500277
2016-05-202842842792797,700279
2016-05-192782842782843,900284
2016-05-182772862752782,000278
2016-05-17274277274277400277
2016-05-16274274274274100274
2016-05-132732742712741,000274
2016-05-12273273273273400273
2016-05-112772782732731,300273
2016-05-10278278278278500278
2016-05-09270278270278200278
2016-05-06270270270270200270
2016-05-022782782702701,000270
2016-04-282762772632711,400271
2016-04-26280280278280900280
2016-04-252822842782782,400278
2016-04-2229629626726722,500267
2016-04-212762802732803,700280
2016-04-202762762702741,100274
2016-04-192622702622671,200267
2016-04-182622622592612,900261
2016-04-1527028026026212,900262
2016-04-14270270270270500270
2016-04-13270270270270100270
2016-04-12268268266266400266
2016-04-11270270270270400270
2016-04-08275275270270800270
2016-04-07266267266267200267
2016-04-06265265265265500265
2016-04-052812812652665,000266
2016-04-04269269264264400264
2016-04-01270270263263400263
2016-03-292682682682681,400268
2016-03-28262262262262200262
2016-03-252702702622631,000263
2016-03-24265265265265200265
2016-03-23264264264264100264
2016-03-2229230026126113,900261
2016-03-182612662612661,800266
2016-03-17260260260260100260
2016-03-162532612532611,300261
2016-03-15255256252252700252
2016-03-14251251251251200251
2016-03-112542572492511,000251
2016-03-10255255255255800255
2016-03-09249249249249100249
2016-03-08246246246246200246
2016-03-072472472472474,200247
2016-03-042492492472472,000247
2016-03-03247249247249600249
2016-03-01247247247247100247
2016-02-29247250247250200250
2016-02-25245245245245100245
2016-02-222462462452459,000245
2016-02-192452462382382,100238
2016-02-18245245245245100245
2016-02-172422452302382,700238
2016-02-16239239239239100239
2016-02-15238246238246600246
2016-02-122422422302422,900242
2016-02-102532532402433,000243
2016-02-092502502462481,700248
2016-02-08251254251254700254
2016-02-052552552512512,400251
2016-02-04256256254254600254
2016-02-03257257254256400256
2016-02-01255257255257300257
2016-01-29254257253257400257
2016-01-282552552472522,900252
2016-01-27254254254254400254
2016-01-262612612472543,600254
2016-01-252542782542615,400261
2016-01-2225925925025316,600253
2016-01-212532592522572,800257
2016-01-202582592532533,700253
2016-01-19253258253258600258
2016-01-182522522482522,300252
2016-01-15253254253254900254
2016-01-142532532512511,300251
2016-01-132522542522532,500253
2016-01-122582592502521,400252
2016-01-082612612582581,100258
2016-01-07258259256256800256
2016-01-06258258258258200258
2016-01-052632632552583,400258
2016-01-042552582552562,600256

分割・併合履歴 ： [1993-12-27]1株→1.35株