6295 富士変速機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 280 | 280 | 279 | 279 | 300 | 279 |
| 2022-12-29 | 284 | 284 | 280 | 280 | 1,400 | 280 |
| 2022-12-28 | 280 | 285 | 279 | 285 | 3,300 | 285 |
| 2022-12-27 | 281 | 283 | 280 | 283 | 31,700 | 283 |
| 2022-12-26 | 284 | 284 | 281 | 281 | 700 | 281 |
| 2022-12-23 | 280 | 281 | 280 | 281 | 31,400 | 281 |
| 2022-12-22 | 285 | 285 | 279 | 284 | 11,200 | 284 |
| 2022-12-21 | 281 | 283 | 279 | 280 | 5,300 | 280 |
| 2022-12-20 | 290 | 290 | 283 | 283 | 4,300 | 283 |
| 2022-12-19 | 287 | 289 | 287 | 289 | 600 | 289 |
| 2022-12-16 | 287 | 289 | 286 | 287 | 500 | 287 |
| 2022-12-15 | 287 | 287 | 287 | 287 | 8,000 | 287 |
| 2022-12-14 | 288 | 288 | 287 | 288 | 300 | 288 |
| 2022-12-13 | 288 | 290 | 287 | 287 | 5,700 | 287 |
| 2022-12-12 | - | - | - | 289 | - | 289 |
| 2022-12-09 | 288 | 289 | 288 | 289 | 1,700 | 289 |
| 2022-12-08 | 289 | 289 | 286 | 288 | 6,300 | 288 |
| 2022-12-07 | 283 | 285 | 283 | 285 | 200 | 285 |
| 2022-12-06 | 283 | 287 | 281 | 287 | 1,400 | 287 |
| 2022-12-05 | 289 | 289 | 289 | 289 | 2,900 | 289 |
| 2022-12-02 | 283 | 286 | 283 | 285 | 400 | 285 |
| 2022-12-01 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2022-11-30 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2022-11-29 | 283 | 288 | 283 | 283 | 8,100 | 283 |
| 2022-11-28 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2022-11-25 | 281 | 285 | 281 | 285 | 900 | 285 |
| 2022-11-24 | 287 | 288 | 285 | 285 | 1,600 | 285 |
| 2022-11-22 | 290 | 290 | 278 | 287 | 7,700 | 287 |
| 2022-11-21 | 285 | 287 | 284 | 287 | 2,500 | 287 |
| 2022-11-18 | 283 | 285 | 283 | 285 | 6,500 | 285 |
| 2022-11-17 | 280 | 282 | 280 | 282 | 2,300 | 282 |
| 2022-11-16 | 279 | 280 | 278 | 280 | 1,500 | 280 |
| 2022-11-15 | 278 | 279 | 278 | 279 | 400 | 279 |
| 2022-11-14 | 279 | 279 | 279 | 279 | 500 | 279 |
| 2022-11-11 | 278 | 282 | 276 | 277 | 3,500 | 277 |
| 2022-11-10 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2022-11-09 | 278 | 278 | 276 | 278 | 1,600 | 278 |
| 2022-11-08 | 280 | 285 | 272 | 278 | 5,300 | 278 |
| 2022-11-07 | 279 | 282 | 278 | 282 | 1,300 | 282 |
| 2022-11-04 | 284 | 284 | 279 | 283 | 1,600 | 283 |
| 2022-11-02 | 281 | 282 | 280 | 281 | 1,300 | 281 |
| 2022-11-01 | 280 | 281 | 280 | 281 | 300 | 281 |
| 2022-10-31 | 282 | 282 | 280 | 280 | 3,300 | 280 |
| 2022-10-28 | 282 | 282 | 282 | 282 | 700 | 282 |
| 2022-10-27 | - | - | - | 282 | - | 282 |
| 2022-10-26 | 282 | 282 | 282 | 282 | 200 | 282 |
| 2022-10-25 | 284 | 284 | 283 | 283 | 300 | 283 |
| 2022-10-24 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2022-10-21 | 288 | 289 | 285 | 285 | 7,400 | 285 |
| 2022-10-20 | 283 | 287 | 282 | 285 | 3,000 | 285 |
| 2022-10-19 | 281 | 282 | 278 | 282 | 3,700 | 282 |
| 2022-10-18 | 279 | 281 | 279 | 281 | 2,200 | 281 |
| 2022-10-17 | 280 | 280 | 276 | 277 | 1,200 | 277 |
| 2022-10-14 | 282 | 283 | 282 | 283 | 500 | 283 |
| 2022-10-13 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2022-10-12 | 285 | 285 | 279 | 279 | 400 | 279 |
| 2022-10-11 | - | - | - | 278 | - | 278 |
| 2022-10-07 | 286 | 286 | 278 | 278 | 1,500 | 278 |
| 2022-10-06 | - | - | - | 278 | - | 278 |
| 2022-10-05 | 288 | 288 | 276 | 278 | 4,400 | 278 |
| 2022-10-04 | 275 | 278 | 274 | 278 | 1,100 | 278 |
| 2022-10-03 | 274 | 279 | 273 | 279 | 800 | 279 |
| 2022-09-30 | 275 | 275 | 275 | 275 | 1,900 | 275 |
| 2022-09-29 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2022-09-28 | 278 | 278 | 274 | 274 | 300 | 274 |
| 2022-09-27 | - | - | - | 276 | - | 276 |
| 2022-09-26 | 280 | 280 | 274 | 276 | 7,700 | 276 |
| 2022-09-22 | 290 | 290 | 282 | 287 | 28,100 | 287 |
| 2022-09-21 | 280 | 282 | 278 | 282 | 1,800 | 282 |
| 2022-09-20 | 279 | 280 | 277 | 277 | 6,600 | 277 |
| 2022-09-16 | 277 | 279 | 277 | 279 | 1,400 | 279 |
| 2022-09-15 | 273 | 273 | 273 | 273 | 200 | 273 |
| 2022-09-14 | 271 | 277 | 270 | 277 | 2,500 | 277 |
| 2022-09-13 | 276 | 276 | 273 | 273 | 400 | 273 |
| 2022-09-12 | 274 | 275 | 274 | 274 | 1,500 | 274 |
| 2022-09-09 | 274 | 274 | 273 | 273 | 1,200 | 273 |
| 2022-09-08 | 271 | 271 | 271 | 271 | 700 | 271 |
| 2022-09-07 | 268 | 268 | 267 | 268 | 600 | 268 |
| 2022-09-06 | 270 | 270 | 266 | 267 | 2,900 | 267 |
| 2022-09-05 | 273 | 273 | 266 | 270 | 7,300 | 270 |
| 2022-09-02 | 271 | 272 | 270 | 270 | 1,000 | 270 |
| 2022-09-01 | 274 | 274 | 271 | 271 | 700 | 271 |
| 2022-08-31 | 273 | 274 | 273 | 274 | 400 | 274 |
| 2022-08-30 | 273 | 274 | 270 | 272 | 5,400 | 272 |
| 2022-08-29 | 274 | 274 | 273 | 273 | 200 | 273 |
| 2022-08-26 | 279 | 280 | 270 | 272 | 18,800 | 272 |
| 2022-08-25 | 279 | 279 | 278 | 279 | 500 | 279 |
| 2022-08-24 | 279 | 279 | 279 | 279 | 300 | 279 |
| 2022-08-23 | 279 | 279 | 279 | 279 | 400 | 279 |
| 2022-08-22 | 282 | 283 | 278 | 278 | 7,800 | 278 |
| 2022-08-19 | 280 | 280 | 279 | 279 | 1,400 | 279 |
| 2022-08-18 | 280 | 281 | 278 | 278 | 2,800 | 278 |
| 2022-08-17 | 279 | 280 | 277 | 278 | 5,100 | 278 |
| 2022-08-16 | 276 | 279 | 274 | 278 | 1,500 | 278 |
| 2022-08-15 | 276 | 276 | 276 | 276 | 700 | 276 |
| 2022-08-12 | 278 | 278 | 266 | 275 | 9,800 | 275 |
| 2022-08-10 | 280 | 280 | 277 | 278 | 1,000 | 278 |
| 2022-08-09 | 277 | 279 | 277 | 279 | 1,300 | 279 |
| 2022-08-08 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2022-08-05 | 281 | 281 | 279 | 280 | 6,500 | 280 |
| 2022-08-04 | 282 | 282 | 277 | 278 | 2,400 | 278 |
| 2022-08-03 | 283 | 283 | 283 | 283 | 200 | 283 |
| 2022-08-02 | 283 | 284 | 280 | 280 | 4,400 | 280 |
| 2022-08-01 | 280 | 283 | 280 | 283 | 700 | 283 |
| 2022-07-29 | 285 | 285 | 283 | 284 | 1,600 | 284 |
| 2022-07-28 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2022-07-27 | 285 | 285 | 281 | 281 | 1,200 | 281 |
| 2022-07-26 | 283 | 285 | 281 | 282 | 10,600 | 282 |
| 2022-07-25 | 279 | 281 | 279 | 281 | 4,400 | 281 |
| 2022-07-22 | 280 | 280 | 276 | 280 | 9,100 | 280 |
| 2022-07-21 | 280 | 280 | 275 | 275 | 11,000 | 275 |
| 2022-07-20 | 279 | 279 | 276 | 277 | 7,500 | 277 |
| 2022-07-19 | 276 | 278 | 275 | 276 | 1,200 | 276 |
| 2022-07-15 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2022-07-14 | 276 | 276 | 273 | 276 | 1,300 | 276 |
| 2022-07-13 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2022-07-12 | - | - | - | 273 | - | 273 |
| 2022-07-11 | 274 | 274 | 273 | 273 | 500 | 273 |
| 2022-07-08 | 277 | 277 | 273 | 273 | 1,300 | 273 |
| 2022-07-07 | - | - | - | 274 | - | 274 |
| 2022-07-06 | 284 | 284 | 270 | 274 | 5,900 | 274 |
| 2022-07-05 | 281 | 281 | 281 | 281 | 700 | 281 |
| 2022-07-04 | 283 | 283 | 278 | 278 | 300 | 278 |
| 2022-07-01 | 282 | 282 | 278 | 278 | 300 | 278 |
| 2022-06-30 | 282 | 282 | 282 | 282 | 200 | 282 |
| 2022-06-29 | 276 | 280 | 276 | 279 | 1,800 | 279 |
| 2022-06-28 | 280 | 284 | 280 | 284 | 400 | 284 |
| 2022-06-27 | 285 | 285 | 280 | 280 | 2,600 | 280 |
| 2022-06-24 | 279 | 280 | 279 | 279 | 600 | 279 |
| 2022-06-23 | - | - | - | 275 | - | 275 |
| 2022-06-22 | 280 | 280 | 274 | 274 | 7,400 | 274 |
| 2022-06-21 | 276 | 277 | 275 | 276 | 600 | 276 |
| 2022-06-20 | 273 | 285 | 271 | 271 | 4,600 | 271 |
| 2022-06-17 | 270 | 272 | 266 | 271 | 2,800 | 271 |
| 2022-06-16 | 271 | 271 | 271 | 271 | 100 | 271 |
| 2022-06-15 | 268 | 274 | 268 | 273 | 9,600 | 273 |
| 2022-06-14 | 268 | 270 | 267 | 269 | 1,800 | 269 |
| 2022-06-13 | 277 | 277 | 268 | 268 | 30,000 | 268 |
| 2022-06-10 | 278 | 278 | 275 | 276 | 1,200 | 276 |
| 2022-06-09 | 275 | 277 | 275 | 276 | 800 | 276 |
| 2022-06-08 | 276 | 278 | 275 | 275 | 2,000 | 275 |
| 2022-06-07 | 276 | 277 | 275 | 276 | 1,200 | 276 |
| 2022-06-06 | 275 | 278 | 275 | 275 | 1,400 | 275 |
| 2022-06-03 | 275 | 276 | 273 | 274 | 3,800 | 274 |
| 2022-06-02 | 275 | 275 | 271 | 274 | 12,200 | 274 |
| 2022-06-01 | 276 | 279 | 274 | 275 | 16,400 | 275 |
| 2022-05-31 | 276 | 279 | 276 | 276 | 3,200 | 276 |
| 2022-05-30 | 276 | 278 | 276 | 277 | 600 | 277 |
| 2022-05-27 | 278 | 278 | 276 | 276 | 2,400 | 276 |
| 2022-05-26 | 277 | 280 | 277 | 278 | 400 | 278 |
| 2022-05-25 | 278 | 279 | 278 | 278 | 600 | 278 |
| 2022-05-24 | 278 | 280 | 278 | 278 | 600 | 278 |
| 2022-05-23 | 278 | 280 | 277 | 278 | 1,600 | 278 |
| 2022-05-20 | 284 | 284 | 275 | 278 | 14,200 | 278 |
| 2022-05-19 | 280 | 281 | 279 | 279 | 800 | 279 |
| 2022-05-18 | 281 | 281 | 280 | 280 | 800 | 280 |
| 2022-05-17 | 278 | 281 | 278 | 281 | 1,400 | 281 |
| 2022-05-16 | 278 | 280 | 278 | 278 | 1,000 | 278 |
| 2022-05-13 | 277 | 277 | 277 | 277 | 200 | 277 |
| 2022-05-12 | 277 | 280 | 277 | 277 | 1,000 | 277 |
| 2022-05-11 | 279 | 279 | 277 | 277 | 2,600 | 277 |
| 2022-05-10 | 283 | 283 | 278 | 279 | 1,000 | 279 |
| 2022-05-09 | 280 | 282 | 278 | 278 | 4,600 | 278 |
| 2022-05-06 | 283 | 283 | 280 | 281 | 1,600 | 281 |
| 2022-05-02 | 284 | 284 | 279 | 282 | 5,600 | 282 |
| 2022-04-28 | 279 | 281 | 279 | 280 | 700 | 280 |
| 2022-04-27 | 279 | 279 | 279 | 279 | 1,400 | 279 |
| 2022-04-26 | 283 | 283 | 281 | 281 | 800 | 281 |
| 2022-04-25 | 280 | 280 | 280 | 280 | 2,300 | 280 |
| 2022-04-22 | 284 | 292 | 281 | 281 | 30,100 | 281 |
| 2022-04-21 | 292 | 295 | 291 | 292 | 2,300 | 292 |
| 2022-04-20 | 290 | 294 | 290 | 292 | 4,600 | 292 |
| 2022-04-19 | 287 | 290 | 287 | 289 | 2,600 | 289 |
| 2022-04-18 | 281 | 289 | 281 | 287 | 5,200 | 287 |
| 2022-04-15 | 281 | 282 | 281 | 281 | 700 | 281 |
| 2022-04-14 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2022-04-13 | 280 | 281 | 280 | 280 | 1,300 | 280 |
| 2022-04-12 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2022-04-11 | 279 | 281 | 279 | 279 | 700 | 279 |
| 2022-04-08 | 280 | 284 | 278 | 278 | 2,300 | 278 |
| 2022-04-07 | 280 | 280 | 277 | 277 | 3,300 | 277 |
| 2022-04-06 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2022-04-05 | 286 | 286 | 280 | 280 | 8,500 | 280 |
| 2022-04-04 | 284 | 284 | 281 | 282 | 2,700 | 282 |
| 2022-04-01 | 284 | 284 | 283 | 283 | 200 | 283 |
| 2022-03-31 | 281 | 281 | 280 | 280 | 500 | 280 |
| 2022-03-30 | 280 | 284 | 280 | 280 | 900 | 280 |
| 2022-03-29 | 280 | 280 | 280 | 280 | 200 | 280 |
| 2022-03-28 | 281 | 283 | 280 | 280 | 700 | 280 |
| 2022-03-25 | 280 | 284 | 278 | 279 | 2,700 | 279 |
| 2022-03-24 | 279 | 280 | 279 | 280 | 300 | 280 |
| 2022-03-23 | 280 | 282 | 280 | 281 | 1,000 | 281 |
| 2022-03-22 | 280 | 285 | 278 | 280 | 10,200 | 280 |
| 2022-03-18 | 281 | 284 | 279 | 282 | 2,200 | 282 |
| 2022-03-17 | 280 | 284 | 280 | 281 | 1,300 | 281 |
| 2022-03-16 | 278 | 281 | 278 | 279 | 1,000 | 279 |
| 2022-03-15 | 276 | 277 | 276 | 277 | 200 | 277 |
| 2022-03-14 | 276 | 276 | 276 | 276 | 200 | 276 |
| 2022-03-11 | 276 | 278 | 275 | 275 | 700 | 275 |
| 2022-03-10 | 283 | 284 | 276 | 277 | 2,900 | 277 |
| 2022-03-09 | 277 | 277 | 277 | 277 | 100 | 277 |
| 2022-03-08 | 283 | 283 | 275 | 275 | 1,100 | 275 |
| 2022-03-07 | 278 | 284 | 276 | 279 | 3,700 | 279 |
| 2022-03-04 | 297 | 297 | 273 | 278 | 23,500 | 278 |
| 2022-03-03 | 291 | 292 | 290 | 290 | 1,100 | 290 |
| 2022-03-02 | 292 | 295 | 290 | 290 | 400 | 290 |
| 2022-03-01 | 293 | 293 | 288 | 289 | 5,600 | 289 |
| 2022-02-28 | - | - | - | 291 | - | 291 |
| 2022-02-25 | 291 | 291 | 291 | 291 | 200 | 291 |
| 2022-02-24 | 291 | 291 | 290 | 291 | 1,200 | 291 |
| 2022-02-22 | 296 | 299 | 292 | 293 | 11,400 | 293 |
| 2022-02-21 | 301 | 301 | 299 | 299 | 400 | 299 |
| 2022-02-18 | 303 | 303 | 295 | 296 | 1,100 | 296 |
| 2022-02-17 | 302 | 302 | 298 | 298 | 1,500 | 298 |
| 2022-02-16 | 298 | 300 | 294 | 297 | 1,500 | 297 |
| 2022-02-15 | 295 | 295 | 295 | 295 | 300 | 295 |
| 2022-02-14 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2022-02-10 | 298 | 298 | 294 | 297 | 2,900 | 297 |
| 2022-02-09 | 299 | 300 | 298 | 298 | 3,500 | 298 |
| 2022-02-08 | 303 | 303 | 298 | 298 | 1,800 | 298 |
| 2022-02-07 | 302 | 302 | 299 | 300 | 1,100 | 300 |
| 2022-02-04 | 301 | 301 | 298 | 300 | 1,300 | 300 |
| 2022-02-03 | 297 | 303 | 295 | 296 | 2,900 | 296 |
| 2022-02-02 | 291 | 293 | 288 | 293 | 1,100 | 293 |
| 2022-02-01 | 288 | 290 | 287 | 287 | 1,300 | 287 |
| 2022-01-31 | 293 | 293 | 287 | 289 | 6,400 | 289 |
| 2022-01-28 | 296 | 297 | 296 | 297 | 1,300 | 297 |
| 2022-01-27 | 294 | 294 | 291 | 291 | 1,300 | 291 |
| 2022-01-26 | 292 | 295 | 290 | 295 | 1,500 | 295 |
| 2022-01-25 | 300 | 300 | 283 | 292 | 9,000 | 292 |
| 2022-01-24 | 302 | 304 | 301 | 302 | 2,200 | 302 |
| 2022-01-21 | 314 | 317 | 301 | 304 | 26,600 | 304 |
| 2022-01-20 | 317 | 317 | 315 | 315 | 400 | 315 |
| 2022-01-19 | 313 | 315 | 312 | 312 | 1,000 | 312 |
| 2022-01-18 | 311 | 315 | 311 | 314 | 1,200 | 314 |
| 2022-01-17 | 313 | 313 | 309 | 310 | 2,600 | 310 |
| 2022-01-14 | - | - | - | 313 | - | 313 |
| 2022-01-13 | 313 | 313 | 313 | 313 | 200 | 313 |
| 2022-01-12 | 312 | 313 | 312 | 313 | 200 | 313 |
| 2022-01-11 | 314 | 314 | 312 | 312 | 1,900 | 312 |
| 2022-01-07 | 320 | 320 | 313 | 314 | 2,700 | 314 |
| 2022-01-06 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2022-01-05 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2022-01-04 | 315 | 318 | 315 | 318 | 700 | 318 |
分割・併合履歴 ： [1993-12-27]1株→1.35株