日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 790 790 785 785 4,000
1985/12/27 798 801 790 801 7,000
1985/12/26 800 815 790 801 14,000
1985/12/25 800 800 800 800 1,000
1985/12/24 814 814 796 796 10,000
1985/12/23 800 820 800 817 9,000
1985/12/21 815 815 805 805 5,000
1985/12/20 796 815 795 815 14,000
1985/12/19 810 810 790 795 6,000
1985/12/18 811 815 800 800 12,000
1985/12/17 830 835 811 811 33,000
1985/12/16 840 846 820 820 60,000
1985/12/13 845 852 830 835 97,000
1985/12/12 805 825 805 825 170,000
1985/12/11 770 783 770 783 24,000
1985/12/10 790 790 780 780 14,000
1985/12/09 780 790 779 788 13,000
1985/12/07 765 775 765 770 36,000
1985/12/06 771 771 765 765 25,000
1985/12/05 790 790 751 751 292,000
1985/12/04 761 785 761 780 5,000
1985/12/03 761 761 761 761 2,000
1985/12/02 761 761 761 761 6,000
1985/11/30 751 751 751 751 2,000
1985/11/29 753 753 750 750 13,000
1985/11/28 761 766 752 752 6,000
1985/11/27 765 765 750 750 31,000
1985/11/26 785 786 764 770 17,000
1985/11/25 789 790 775 775 8,000
1985/11/22 798 805 779 779 35,000
1985/11/21 812 816 790 795 77,000
1985/11/20 781 807 781 802 53,000
1985/11/19 775 790 770 775 45,000
1985/11/18 740 785 740 765 30,000
1985/11/16 750 750 750 750 5,000
1985/11/15 737 741 737 741 4,000
1985/11/14 740 740 737 737 2,000
1985/11/13 730 740 730 740 8,000
1985/11/12 737 750 730 730 13,000
1985/11/11 750 750 730 730 6,000
1985/11/08 755 760 730 730 33,000
1985/11/07 769 779 755 755 66,000
1985/11/06 761 780 760 762 84,000
1985/11/05 709 727 704 722 11,000
1985/11/02 715 715 709 715 15,000
1985/11/01 735 735 699 707 36,000
1985/10/31 698 750 698 735 64,000
1985/10/30 700 701 696 700 10,000
1985/10/29 699 699 699 699 11,000
1985/10/25 670 680 655 655 18,000
1985/10/24 661 661 650 660 7,000
1985/10/23 650 650 650 650 1,000
1985/10/21 690 690 661 661 5,000
1985/10/17 690 691 690 690 9,000
1985/10/16 695 695 689 694 5,000
1985/10/15 689 689 689 689 11,000
1985/10/14 669 669 659 659 17,000
1985/10/08 629 635 629 629 5,000
1985/10/05 629 629 629 629 2,000
1985/10/02 629 629 629 629 1,000
1985/10/01 639 639 639 639 1,000
1985/09/27 639 639 639 639 1,000
1985/09/26 640 640 640 640 8,000
1985/09/13 699 700 699 700 3,000
1985/09/12 700 700 700 700 1,000
1985/09/06 620 620 620 620 101,000
1985/09/05 605 605 605 605 235,000
1985/09/04 629 629 605 605 3,000
1985/09/02 629 629 629 629 1,000
1985/08/30 630 630 629 629 2,000
1985/08/15 700 700 690 690 2,000
1985/08/14 690 690 690 690 2,000
1985/08/13 654 680 654 680 4,000
1985/08/08 722 722 719 719 6,000
1985/08/07 722 722 722 722 15,000
1985/08/06 590 590 590 590 4,000
1985/07/29 570 570 545 545 7,000
1985/07/27 569 570 569 569 4,000
1985/07/26 561 561 561 561 1,000
1985/07/25 590 590 584 584 5,000
1985/07/24 600 600 590 593 12,000
1985/07/23 620 620 590 590 6,000
1985/07/22 620 620 620 620 3,000
1985/07/20 639 640 634 634 3,000
1985/07/19 649 650 647 647 11,000
1985/07/18 650 650 649 649 13,000
1985/07/16 590 590 590 590 1,000
1985/07/02 792 792 792 792 2,000
1985/07/01 800 800 790 790 8,000
1985/06/28 770 771 769 769 7,000
1985/06/26 770 770 770 770 2,000
1985/06/25 800 800 800 800 1,000
1985/06/24 790 800 790 800 31,000
1985/06/22 800 800 800 800 1,000
1985/06/18 890 890 890 890 1,000
1985/06/15 896 896 880 880 11,000
1985/06/14 896 896 896 896 1,000
1985/06/13 897 897 896 896 2,000
1985/06/11 907 910 890 892 248,000
1985/06/10 900 900 900 900 3,000
1985/06/01 988 988 988 988 2,000
1985/05/30 995 995 989 989 3,000
1985/05/28 980 987 980 987 11,000
1985/05/24 1,050 1,050 1,050 1,050 2,000
1985/05/23 979 1,050 979 1,050 18,000
1985/05/21 940 959 940 959 2,000
1985/05/18 940 940 940 940 1,000
1985/05/15 947 947 940 940 4,000
1985/05/14 947 947 947 947 2,000
1985/05/13 947 947 947 947 1,000
1985/05/10 947 960 947 960 4,000
1985/05/07 960 960 960 960 22,000
1985/05/01 960 985 960 970 10,000
1985/04/30 962 962 962 962 3,000
1985/04/27 961 962 961 962 2,000
1985/04/26 960 960 960 960 3,000
1985/04/22 930 930 930 930 1,000
1985/04/20 925 935 925 935 8,000
1985/04/19 890 900 890 900 7,000
1985/04/18 890 890 890 890 2,000
1985/04/17 880 880 880 880 4,000
1985/04/16 899 899 890 890 11,000
1985/04/15 890 890 890 890 13,000
1985/04/09 950 950 930 930 6,000
1985/04/06 950 951 947 950 8,000
1985/04/05 941 941 941 941 5,000
1985/04/04 884 901 884 901 2,000
1985/04/03 884 885 884 885 2,000
1985/04/01 855 855 855 855 8,000
1985/03/27 955 955 955 955 1,000
1985/03/26 950 950 950 950 5,000
1985/03/23 950 950 950 950 1,000
1985/03/22 951 951 951 951 2,000
1985/03/12 990 990 985 985 10,000
1985/03/11 980 980 980 980 3,000
1985/03/05 1,050 1,060 1,050 1,060 5,000
1985/03/04 1,050 1,070 1,050 1,070 3,000
1985/03/02 1,080 1,080 1,070 1,070 5,000
1985/03/01 1,100 1,100 1,100 1,100 2,000
1985/02/28 1,110 1,110 1,100 1,100 3,000
1985/02/27 1,110 1,110 1,100 1,100 9,000
1985/02/26 1,070 1,070 1,070 1,070 11,000
1985/02/25 1,090 1,090 1,090 1,090 3,000
1985/02/20 1,140 1,160 1,140 1,160 5,000
1985/02/18 1,160 1,160 1,160 1,160 2,000
1985/02/16 1,180 1,180 1,160 1,160 7,000
1985/02/15 1,220 1,220 1,210 1,210 22,000
1985/02/14 1,220 1,220 1,200 1,200 31,000
1985/02/13 1,200 1,250 1,190 1,200 48,000
1985/02/12 1,170 1,170 1,150 1,170 46,000
1985/02/08 1,140 1,160 1,140 1,150 26,000
1985/02/07 1,200 1,220 1,160 1,160 124,000
1985/02/06 1,200 1,210 1,180 1,180 155,000
1985/02/05 1,000 1,190 1,000 1,100 102,000
1985/02/02 1,020 1,020 1,010 1,020 11,000
1985/02/01 1,050 1,050 1,040 1,040 10,000
1985/01/31 1,070 1,090 1,050 1,050 22,000
1985/01/30 1,010 1,050 1,010 1,050 21,000
1985/01/29 990 1,020 990 1,020 20,000
1985/01/25 1,010 1,020 1,000 1,000 21,000
1985/01/24 1,050 1,050 1,040 1,040 8,000
1985/01/23 1,010 1,040 1,010 1,010 34,000
1985/01/22 1,100 1,100 1,050 1,050 45,000
1985/01/21 1,100 1,100 1,060 1,090 133,000
1985/01/19 1,130 1,150 1,080 1,100 21,000
1985/01/18 1,140 1,150 1,120 1,120 28,000
1985/01/17 1,130 1,130 1,080 1,100 62,000
1985/01/16 1,170 1,170 1,100 1,100 176,000
1985/01/14 1,070 1,160 1,070 1,150 232,000
1985/01/11 1,050 1,070 1,020 1,020 221,000
1985/01/10 915 930 915 930 101,000
1985/01/09 890 915 890 915 230,000
1985/01/08 911 911 871 871 29,000
1985/01/07 907 915 907 907 24,000
1985/01/05 907 907 907 907 32,000
1985/01/04 937 937 937 937 3,000

このページの先頭へ