富士通ゼネラル(6755)の株価時系列情報
富士通ゼネラル(6755)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 400 | 400 | 400 | 400 | 39,000 |
| 1983/12/27 | 406 | 411 | 405 | 407 | 93,000 |
| 1983/12/26 | 414 | 415 | 407 | 410 | 93,000 |
| 1983/12/24 | 414 | 417 | 414 | 416 | 69,000 |
| 1983/12/23 | 420 | 425 | 418 | 419 | 170,000 |
| 1983/12/22 | 412 | 419 | 407 | 415 | 175,000 |
| 1983/12/21 | 421 | 429 | 417 | 417 | 122,000 |
| 1983/12/20 | 420 | 430 | 420 | 425 | 53,000 |
| 1983/12/19 | 409 | 417 | 405 | 413 | 74,000 |
| 1983/12/16 | 420 | 421 | 418 | 418 | 121,000 |
| 1983/12/15 | 421 | 424 | 418 | 424 | 92,000 |
| 1983/12/14 | 421 | 422 | 417 | 420 | 37,000 |
| 1983/12/13 | 419 | 419 | 415 | 415 | 43,000 |
| 1983/12/12 | 448 | 450 | 435 | 439 | 123,000 |
| 1983/12/09 | 436 | 448 | 432 | 448 | 223,000 |
| 1983/12/08 | 417 | 426 | 417 | 426 | 48,000 |
| 1983/12/07 | 422 | 422 | 415 | 417 | 151,000 |
| 1983/12/06 | 435 | 440 | 420 | 420 | 150,000 |
| 1983/12/05 | 450 | 451 | 436 | 436 | 104,000 |
| 1983/12/03 | 459 | 459 | 450 | 455 | 89,000 |
| 1983/12/02 | 428 | 458 | 428 | 450 | 241,000 |
| 1983/12/01 | 455 | 459 | 411 | 420 | 217,000 |
| 1983/11/30 | 416 | 450 | 416 | 450 | 181,000 |
| 1983/11/29 | 415 | 425 | 410 | 415 | 215,000 |
| 1983/11/28 | 442 | 445 | 412 | 427 | 203,000 |
| 1983/11/26 | 457 | 460 | 447 | 447 | 143,000 |
| 1983/11/25 | 468 | 470 | 450 | 457 | 136,000 |
| 1983/11/24 | 478 | 483 | 471 | 475 | 110,000 |
| 1983/11/22 | 476 | 490 | 475 | 478 | 177,000 |
| 1983/11/21 | 493 | 497 | 475 | 475 | 191,000 |
| 1983/11/19 | 497 | 500 | 492 | 492 | 306,000 |
| 1983/11/18 | 501 | 508 | 477 | 497 | 223,000 |
| 1983/11/17 | 511 | 524 | 501 | 501 | 319,000 |
| 1983/11/16 | 519 | 525 | 507 | 518 | 290,000 |
| 1983/11/15 | 528 | 529 | 503 | 523 | 559,000 |
| 1983/11/14 | 531 | 539 | 520 | 522 | 425,000 |
| 1983/11/11 | 548 | 548 | 502 | 525 | 1,811,000 |
| 1983/11/10 | 549 | 565 | 538 | 538 | 1,075,000 |
| 1983/11/09 | 565 | 573 | 543 | 555 | 2,481,000 |
| 1983/11/08 | 530 | 543 | 521 | 535 | 804,000 |
| 1983/11/07 | 534 | 543 | 524 | 524 | 863,000 |
| 1983/11/05 | 525 | 544 | 520 | 525 | 1,053,000 |
| 1983/11/04 | 517 | 540 | 512 | 535 | 1,389,000 |
| 1983/11/02 | 488 | 517 | 488 | 510 | 853,000 |
| 1983/11/01 | 487 | 500 | 482 | 482 | 353,000 |
| 1983/10/31 | 512 | 512 | 486 | 491 | 202,000 |
| 1983/10/29 | 499 | 512 | 497 | 512 | 672,000 |
| 1983/10/28 | 486 | 510 | 486 | 497 | 594,000 |
| 1983/10/27 | 502 | 502 | 482 | 490 | 293,000 |
| 1983/10/26 | 500 | 505 | 481 | 499 | 390,000 |
| 1983/10/25 | 501 | 519 | 501 | 501 | 360,000 |
| 1983/10/24 | 528 | 528 | 501 | 506 | 409,000 |
| 1983/10/22 | 543 | 545 | 521 | 530 | 493,000 |
| 1983/10/21 | 541 | 547 | 525 | 533 | 867,000 |
| 1983/10/20 | 520 | 555 | 505 | 523 | 2,163,000 |
| 1983/10/19 | 519 | 524 | 493 | 520 | 994,000 |
| 1983/10/18 | 530 | 549 | 505 | 511 | 1,996,000 |
| 1983/10/17 | 480 | 519 | 480 | 513 | 1,197,000 |
| 1983/10/15 | 475 | 504 | 475 | 482 | 942,000 |
| 1983/10/14 | 520 | 532 | 465 | 475 | 1,745,000 |
| 1983/10/13 | 565 | 565 | 510 | 515 | 4,260,000 |
| 1983/10/12 | 459 | 524 | 458 | 524 | 5,563,000 |
| 1983/10/11 | 445 | 462 | 440 | 460 | 2,082,000 |
| 1983/10/07 | 426 | 457 | 426 | 440 | 2,450,000 |
| 1983/10/06 | 442 | 454 | 431 | 431 | 3,068,000 |
| 1983/10/05 | 400 | 440 | 395 | 432 | 4,239,000 |
| 1983/10/04 | 389 | 404 | 375 | 386 | 1,497,000 |
| 1983/10/03 | 360 | 394 | 356 | 394 | 1,149,000 |
| 1983/10/01 | 355 | 365 | 355 | 356 | 285,000 |
| 1983/09/30 | 338 | 355 | 338 | 347 | 339,000 |
| 1983/09/29 | 330 | 343 | 330 | 336 | 93,000 |
| 1983/09/28 | 320 | 335 | 320 | 335 | 64,000 |
| 1983/09/27 | 321 | 321 | 316 | 319 | 98,000 |
| 1983/09/26 | 320 | 320 | 319 | 319 | 76,000 |
| 1983/09/24 | 319 | 322 | 319 | 319 | 40,000 |
| 1983/09/22 | 316 | 321 | 310 | 318 | 114,000 |
| 1983/09/21 | 322 | 322 | 320 | 321 | 71,000 |
| 1983/09/20 | 321 | 325 | 320 | 322 | 57,000 |
| 1983/09/19 | 326 | 330 | 325 | 326 | 49,000 |
| 1983/09/17 | 325 | 340 | 325 | 336 | 31,000 |
| 1983/09/16 | 325 | 329 | 321 | 325 | 45,000 |
| 1983/09/14 | 325 | 328 | 321 | 321 | 220,000 |
| 1983/09/13 | 323 | 330 | 323 | 330 | 69,000 |
| 1983/09/12 | 325 | 330 | 322 | 322 | 122,000 |
| 1983/09/09 | 330 | 332 | 326 | 327 | 75,000 |
| 1983/09/08 | 332 | 335 | 330 | 330 | 90,000 |
| 1983/09/07 | 340 | 340 | 333 | 333 | 44,000 |
| 1983/09/06 | 340 | 340 | 335 | 340 | 69,000 |
| 1983/09/05 | 346 | 350 | 340 | 340 | 59,000 |
| 1983/09/03 | 337 | 340 | 336 | 340 | 19,000 |
| 1983/09/02 | 341 | 341 | 335 | 335 | 126,000 |
| 1983/09/01 | 349 | 349 | 338 | 339 | 54,000 |
| 1983/08/31 | 340 | 350 | 338 | 350 | 66,000 |
| 1983/08/30 | 340 | 345 | 335 | 340 | 61,000 |
| 1983/08/29 | 335 | 342 | 332 | 338 | 72,000 |
| 1983/08/27 | 335 | 340 | 335 | 335 | 33,000 |
| 1983/08/26 | 343 | 345 | 335 | 335 | 97,000 |
| 1983/08/25 | 347 | 347 | 343 | 343 | 60,000 |
| 1983/08/24 | 340 | 345 | 340 | 343 | 81,000 |
| 1983/08/23 | 360 | 360 | 345 | 345 | 105,000 |
| 1983/08/22 | 363 | 364 | 351 | 355 | 44,000 |
| 1983/08/20 | 365 | 365 | 356 | 361 | 66,000 |
| 1983/08/19 | 374 | 374 | 361 | 365 | 116,000 |
| 1983/08/18 | 370 | 375 | 370 | 374 | 133,000 |
| 1983/08/17 | 360 | 363 | 353 | 353 | 88,000 |
| 1983/08/16 | 355 | 360 | 355 | 356 | 57,000 |
| 1983/08/15 | 346 | 355 | 345 | 355 | 44,000 |
| 1983/08/12 | 344 | 350 | 340 | 340 | 62,000 |
| 1983/08/11 | 325 | 344 | 325 | 344 | 102,000 |
| 1983/08/10 | 331 | 336 | 320 | 320 | 119,000 |
| 1983/08/09 | 340 | 341 | 335 | 336 | 68,000 |
| 1983/08/08 | 345 | 345 | 340 | 345 | 86,000 |
| 1983/08/06 | 349 | 350 | 345 | 345 | 47,000 |
| 1983/08/05 | 355 | 360 | 348 | 351 | 135,000 |
| 1983/08/04 | 359 | 363 | 354 | 355 | 62,000 |
| 1983/08/03 | 350 | 360 | 350 | 360 | 76,000 |
| 1983/08/02 | 341 | 346 | 340 | 346 | 124,000 |
| 1983/08/01 | 350 | 354 | 341 | 345 | 139,000 |
| 1983/07/30 | 355 | 357 | 350 | 350 | 107,000 |
| 1983/07/29 | 361 | 365 | 355 | 355 | 177,000 |
| 1983/07/28 | 370 | 375 | 365 | 365 | 133,000 |
| 1983/07/27 | 373 | 378 | 371 | 371 | 115,000 |
| 1983/07/26 | 373 | 378 | 371 | 373 | 143,000 |
| 1983/07/25 | 360 | 379 | 357 | 370 | 245,000 |
| 1983/07/23 | 355 | 365 | 355 | 360 | 169,000 |
| 1983/07/22 | 380 | 385 | 370 | 370 | 124,000 |
| 1983/07/21 | 389 | 390 | 380 | 380 | 197,000 |
| 1983/07/20 | 388 | 390 | 385 | 386 | 118,000 |
| 1983/07/19 | 386 | 390 | 384 | 385 | 155,000 |
| 1983/07/18 | 386 | 389 | 384 | 385 | 125,000 |
| 1983/07/15 | 385 | 390 | 381 | 384 | 148,000 |
| 1983/07/14 | 393 | 393 | 385 | 385 | 177,000 |
| 1983/07/13 | 393 | 395 | 388 | 388 | 170,000 |
| 1983/07/12 | 390 | 410 | 386 | 394 | 409,000 |
| 1983/07/11 | 390 | 390 | 381 | 385 | 285,000 |
| 1983/07/09 | 388 | 390 | 378 | 385 | 204,000 |
| 1983/07/08 | 387 | 400 | 380 | 389 | 585,000 |
| 1983/07/07 | 398 | 398 | 385 | 385 | 244,000 |
| 1983/07/06 | 396 | 399 | 375 | 395 | 838,000 |
| 1983/07/05 | 412 | 412 | 401 | 402 | 565,000 |
| 1983/07/04 | 415 | 418 | 409 | 409 | 625,000 |
| 1983/07/02 | 411 | 412 | 406 | 409 | 493,000 |
| 1983/07/01 | 407 | 414 | 403 | 405 | 1,539,000 |
| 1983/06/30 | 395 | 414 | 391 | 402 | 1,650,000 |
| 1983/06/29 | 389 | 390 | 383 | 390 | 660,000 |
| 1983/06/28 | 391 | 392 | 385 | 390 | 578,000 |
| 1983/06/27 | 395 | 395 | 385 | 385 | 762,000 |
| 1983/06/25 | 371 | 398 | 370 | 390 | 1,124,000 |
| 1983/06/24 | 375 | 379 | 370 | 371 | 283,000 |
| 1983/06/23 | 386 | 391 | 375 | 380 | 1,014,000 |
| 1983/06/22 | 382 | 395 | 375 | 386 | 2,570,000 |
| 1983/06/21 | 377 | 380 | 368 | 380 | 1,436,000 |
| 1983/06/20 | 366 | 378 | 362 | 372 | 778,000 |
| 1983/06/17 | 367 | 368 | 356 | 356 | 398,000 |
| 1983/06/16 | 357 | 372 | 357 | 367 | 418,000 |
| 1983/06/15 | 357 | 360 | 352 | 352 | 179,000 |
| 1983/06/14 | 360 | 364 | 356 | 356 | 233,000 |
| 1983/06/13 | 368 | 368 | 355 | 360 | 429,000 |
| 1983/06/11 | 373 | 375 | 365 | 366 | 621,000 |
| 1983/06/10 | 340 | 383 | 336 | 378 | 4,044,000 |
| 1983/06/09 | 345 | 350 | 330 | 345 | 334,000 |
| 1983/06/08 | 345 | 350 | 340 | 350 | 328,000 |
| 1983/06/07 | 360 | 365 | 341 | 350 | 1,292,000 |
| 1983/06/06 | 342 | 360 | 342 | 355 | 1,487,000 |
| 1983/06/04 | 337 | 338 | 332 | 334 | 296,000 |
| 1983/06/03 | 328 | 338 | 328 | 337 | 661,000 |
| 1983/06/02 | 323 | 325 | 318 | 318 | 220,000 |
| 1983/06/01 | 315 | 325 | 315 | 318 | 804,000 |
| 1983/05/31 | 327 | 330 | 316 | 321 | 180,000 |
| 1983/05/30 | 335 | 338 | 328 | 330 | 156,000 |
| 1983/05/28 | 327 | 340 | 322 | 340 | 582,000 |
| 1983/05/27 | 339 | 340 | 330 | 337 | 432,000 |
| 1983/05/26 | 349 | 354 | 337 | 340 | 1,567,000 |
| 1983/05/25 | 339 | 348 | 334 | 345 | 2,383,000 |
| 1983/05/24 | 330 | 335 | 328 | 330 | 1,394,000 |
| 1983/05/23 | 326 | 330 | 323 | 323 | 1,408,000 |
| 1983/05/20 | 319 | 322 | 314 | 319 | 890,000 |
| 1983/05/19 | 310 | 323 | 300 | 319 | 919,000 |
| 1983/05/18 | 296 | 310 | 295 | 310 | 547,000 |
| 1983/05/17 | 295 | 302 | 295 | 300 | 234,000 |
| 1983/05/16 | 303 | 308 | 294 | 300 | 221,000 |
| 1983/05/14 | 300 | 310 | 299 | 308 | 438,000 |
| 1983/05/13 | 293 | 300 | 290 | 299 | 265,000 |
| 1983/05/12 | 293 | 298 | 288 | 288 | 239,000 |
| 1983/05/11 | 285 | 289 | 278 | 278 | 298,000 |
| 1983/05/10 | 293 | 295 | 285 | 285 | 164,000 |
| 1983/05/09 | 295 | 303 | 295 | 295 | 203,000 |
| 1983/05/07 | 308 | 309 | 297 | 297 | 194,000 |
| 1983/05/06 | 321 | 323 | 305 | 305 | 712,000 |
| 1983/05/04 | 319 | 327 | 315 | 318 | 1,265,000 |
| 1983/05/02 | 310 | 324 | 306 | 315 | 1,598,000 |
| 1983/04/30 | 309 | 310 | 301 | 307 | 404,000 |
| 1983/04/28 | 300 | 315 | 297 | 310 | 2,860,000 |
| 1983/04/27 | 294 | 296 | 287 | 292 | 1,313,000 |
| 1983/04/26 | 274 | 293 | 274 | 291 | 1,829,000 |
| 1983/04/25 | 280 | 283 | 272 | 274 | 836,000 |
| 1983/04/23 | 267 | 280 | 263 | 280 | 686,000 |
| 1983/04/22 | 265 | 277 | 265 | 270 | 667,000 |
| 1983/04/21 | 279 | 280 | 263 | 268 | 758,000 |
| 1983/04/20 | 260 | 284 | 260 | 282 | 1,618,000 |
| 1983/04/19 | 250 | 260 | 247 | 255 | 287,000 |
| 1983/04/18 | 245 | 245 | 243 | 245 | 45,000 |
| 1983/04/15 | 243 | 245 | 241 | 243 | 56,000 |
| 1983/04/14 | 242 | 243 | 240 | 243 | 69,000 |
| 1983/04/13 | 237 | 240 | 236 | 240 | 40,000 |
| 1983/04/12 | 240 | 240 | 236 | 236 | 25,000 |
| 1983/04/11 | 243 | 243 | 238 | 238 | 42,000 |
| 1983/04/09 | 236 | 240 | 236 | 240 | 18,000 |
| 1983/04/08 | 242 | 242 | 239 | 239 | 38,000 |
| 1983/04/07 | 240 | 242 | 239 | 240 | 31,000 |
| 1983/04/06 | 240 | 241 | 238 | 238 | 44,000 |
| 1983/04/05 | 240 | 245 | 240 | 242 | 26,000 |
| 1983/04/04 | 240 | 245 | 238 | 238 | 90,000 |
| 1983/04/02 | 242 | 245 | 241 | 245 | 35,000 |
| 1983/04/01 | 243 | 245 | 241 | 245 | 19,000 |
| 1983/03/31 | 244 | 245 | 239 | 239 | 47,000 |
| 1983/03/30 | 240 | 240 | 237 | 239 | 34,000 |
| 1983/03/29 | 240 | 245 | 239 | 239 | 66,000 |
| 1983/03/28 | 247 | 247 | 240 | 240 | 69,000 |
| 1983/03/26 | 250 | 250 | 245 | 245 | 28,000 |
| 1983/03/25 | 254 | 254 | 246 | 246 | 62,000 |
| 1983/03/24 | 250 | 255 | 250 | 250 | 43,000 |
| 1983/03/23 | 245 | 247 | 245 | 247 | 44,000 |
| 1983/03/22 | 242 | 243 | 242 | 243 | 20,000 |
| 1983/03/18 | 246 | 246 | 240 | 240 | 23,000 |
| 1983/03/17 | 244 | 244 | 241 | 241 | 54,000 |
| 1983/03/16 | 243 | 244 | 240 | 240 | 47,000 |
| 1983/03/15 | 246 | 246 | 241 | 241 | 43,000 |
| 1983/03/14 | 246 | 247 | 241 | 244 | 61,000 |
| 1983/03/12 | 249 | 249 | 240 | 248 | 98,000 |
| 1983/03/11 | 243 | 250 | 240 | 246 | 142,000 |
| 1983/03/10 | 256 | 257 | 245 | 245 | 232,000 |
| 1983/03/09 | 253 | 260 | 251 | 254 | 347,000 |
| 1983/03/08 | 256 | 264 | 254 | 258 | 677,000 |
| 1983/03/07 | 240 | 259 | 238 | 256 | 567,000 |
| 1983/03/05 | 237 | 239 | 237 | 238 | 17,000 |
| 1983/03/04 | 236 | 239 | 236 | 236 | 23,000 |
| 1983/03/03 | 238 | 239 | 233 | 235 | 49,000 |
| 1983/03/02 | 232 | 245 | 231 | 244 | 86,000 |
| 1983/03/01 | 239 | 239 | 227 | 227 | 50,000 |
| 1983/02/28 | 226 | 236 | 226 | 236 | 54,000 |
| 1983/02/25 | 226 | 226 | 226 | 226 | 23,000 |
| 1983/02/24 | 227 | 228 | 226 | 226 | 37,000 |
| 1983/02/23 | 226 | 227 | 226 | 226 | 35,000 |
| 1983/02/22 | 226 | 226 | 226 | 226 | 49,000 |
| 1983/02/21 | 226 | 227 | 226 | 227 | 31,000 |
| 1983/02/18 | 227 | 227 | 227 | 227 | 13,000 |
| 1983/02/17 | 227 | 228 | 227 | 227 | 24,000 |
| 1983/02/16 | 227 | 230 | 226 | 226 | 44,000 |
| 1983/02/15 | 227 | 229 | 227 | 227 | 37,000 |
| 1983/02/14 | 226 | 226 | 226 | 226 | 23,000 |
| 1983/02/10 | 228 | 228 | 226 | 226 | 21,000 |
| 1983/02/09 | 226 | 230 | 226 | 226 | 57,000 |
| 1983/02/08 | 228 | 228 | 226 | 226 | 33,000 |
| 1983/02/07 | 230 | 230 | 226 | 226 | 24,000 |
| 1983/02/05 | 226 | 227 | 226 | 227 | 11,000 |
| 1983/02/04 | 227 | 227 | 225 | 225 | 48,000 |
| 1983/02/03 | 229 | 230 | 226 | 227 | 25,000 |
| 1983/02/02 | 231 | 231 | 226 | 226 | 78,000 |
| 1983/02/01 | 232 | 234 | 231 | 231 | 44,000 |
| 1983/01/31 | 232 | 235 | 232 | 235 | 8,000 |
| 1983/01/29 | 231 | 235 | 231 | 231 | 16,000 |
| 1983/01/28 | 227 | 232 | 226 | 232 | 67,000 |
| 1983/01/27 | 227 | 227 | 226 | 226 | 27,000 |
| 1983/01/26 | 228 | 228 | 226 | 227 | 20,000 |
| 1983/01/25 | 228 | 228 | 225 | 225 | 41,000 |
| 1983/01/24 | 230 | 230 | 228 | 228 | 21,000 |
| 1983/01/21 | 232 | 232 | 231 | 231 | 46,000 |
| 1983/01/20 | 233 | 238 | 232 | 238 | 38,000 |
| 1983/01/19 | 233 | 233 | 233 | 233 | 14,000 |
| 1983/01/18 | 234 | 238 | 233 | 233 | 45,000 |
| 1983/01/17 | 238 | 238 | 233 | 233 | 17,000 |
| 1983/01/14 | 234 | 238 | 233 | 233 | 50,000 |
| 1983/01/13 | 234 | 234 | 232 | 233 | 38,000 |
| 1983/01/12 | 235 | 240 | 232 | 232 | 50,000 |
| 1983/01/11 | 236 | 237 | 235 | 235 | 55,000 |
| 1983/01/10 | 239 | 239 | 238 | 238 | 43,000 |
| 1983/01/08 | 240 | 240 | 238 | 238 | 27,000 |
| 1983/01/07 | 238 | 242 | 238 | 240 | 52,000 |
| 1983/01/06 | 239 | 240 | 235 | 236 | 126,000 |
| 1983/01/05 | 245 | 245 | 240 | 240 | 22,000 |
| 1983/01/04 | 243 | 248 | 243 | 248 | 49,000 |