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 |
---|---|---|---|---|---|
1988/12/28 | 850 | 879 | 842 | 879 | 166,000 |
1988/12/27 | 801 | 839 | 800 | 839 | 126,000 |
1988/12/26 | 781 | 791 | 781 | 787 | 45,000 |
1988/12/24 | 780 | 782 | 780 | 780 | 34,000 |
1988/12/23 | 815 | 819 | 808 | 808 | 55,000 |
1988/12/22 | 817 | 824 | 810 | 815 | 66,000 |
1988/12/21 | 830 | 830 | 816 | 816 | 45,000 |
1988/12/20 | 822 | 836 | 821 | 832 | 39,000 |
1988/12/19 | 826 | 826 | 806 | 820 | 53,000 |
1988/12/16 | 821 | 826 | 820 | 820 | 33,000 |
1988/12/15 | 849 | 849 | 820 | 821 | 37,000 |
1988/12/14 | 820 | 853 | 815 | 853 | 85,000 |
1988/12/13 | 829 | 838 | 822 | 822 | 17,000 |
1988/12/12 | 850 | 850 | 830 | 849 | 40,000 |
1988/12/09 | 859 | 860 | 830 | 860 | 93,000 |
1988/12/08 | 868 | 870 | 850 | 860 | 64,000 |
1988/12/07 | 860 | 867 | 850 | 867 | 64,000 |
1988/12/06 | 875 | 879 | 860 | 870 | 59,000 |
1988/12/05 | 855 | 860 | 855 | 855 | 47,000 |
1988/12/03 | 855 | 855 | 855 | 855 | 10,000 |
1988/12/02 | 889 | 889 | 855 | 885 | 60,000 |
1988/12/01 | 866 | 890 | 850 | 890 | 86,000 |
1988/11/30 | 870 | 880 | 860 | 879 | 88,000 |
1988/11/29 | 885 | 889 | 850 | 850 | 55,000 |
1988/11/28 | 898 | 900 | 880 | 882 | 115,000 |
1988/11/26 | 900 | 920 | 900 | 908 | 82,000 |
1988/11/25 | 900 | 900 | 870 | 876 | 97,000 |
1988/11/24 | 915 | 915 | 885 | 895 | 118,000 |
1988/11/22 | 870 | 920 | 865 | 920 | 147,000 |
1988/11/21 | 900 | 900 | 880 | 880 | 104,000 |
1988/11/18 | 935 | 936 | 875 | 890 | 234,000 |
1988/11/17 | 909 | 940 | 885 | 927 | 567,000 |
1988/11/16 | 920 | 931 | 905 | 920 | 786,000 |
1988/11/15 | 874 | 914 | 863 | 890 | 1,122,000 |
1988/11/14 | 760 | 858 | 760 | 858 | 215,000 |
1988/11/11 | 745 | 760 | 740 | 758 | 83,000 |
1988/11/10 | 740 | 748 | 734 | 745 | 64,000 |
1988/11/09 | 755 | 755 | 745 | 745 | 79,000 |
1988/11/08 | 739 | 760 | 734 | 740 | 106,000 |
1988/11/07 | 720 | 740 | 710 | 740 | 53,000 |
1988/11/05 | 715 | 720 | 710 | 720 | 15,000 |
1988/11/04 | 720 | 720 | 710 | 720 | 40,000 |
1988/11/02 | 720 | 729 | 717 | 717 | 52,000 |
1988/11/01 | 733 | 733 | 717 | 717 | 70,000 |
1988/10/31 | 720 | 734 | 717 | 734 | 73,000 |
1988/10/29 | 690 | 690 | 685 | 690 | 88,000 |
1988/10/28 | 699 | 710 | 686 | 690 | 89,000 |
1988/10/27 | 703 | 719 | 701 | 703 | 38,000 |
1988/10/26 | 738 | 738 | 720 | 720 | 49,000 |
1988/10/25 | 713 | 735 | 713 | 728 | 85,000 |
1988/10/24 | 700 | 703 | 680 | 703 | 114,000 |
1988/10/22 | 700 | 700 | 695 | 695 | 26,000 |
1988/10/21 | 695 | 700 | 690 | 698 | 37,000 |
1988/10/20 | 701 | 701 | 690 | 690 | 36,000 |
1988/10/19 | 700 | 704 | 700 | 700 | 40,000 |
1988/10/18 | 700 | 700 | 691 | 691 | 39,000 |
1988/10/17 | 701 | 701 | 695 | 700 | 17,000 |
1988/10/14 | 701 | 710 | 691 | 700 | 21,000 |
1988/10/13 | 720 | 725 | 700 | 700 | 25,000 |
1988/10/12 | 735 | 735 | 720 | 720 | 27,000 |
1988/10/11 | 720 | 736 | 720 | 725 | 23,000 |
1988/10/07 | 730 | 730 | 720 | 720 | 41,000 |
1988/10/06 | 741 | 750 | 730 | 730 | 34,000 |
1988/10/05 | 730 | 734 | 730 | 734 | 52,000 |
1988/10/04 | 742 | 742 | 730 | 730 | 16,000 |
1988/10/03 | 755 | 760 | 741 | 742 | 16,000 |
1988/10/01 | 750 | 755 | 746 | 755 | 25,000 |
1988/09/30 | 759 | 759 | 745 | 755 | 27,000 |
1988/09/29 | 731 | 739 | 730 | 730 | 31,000 |
1988/09/28 | 726 | 730 | 725 | 730 | 29,000 |
1988/09/27 | 716 | 716 | 715 | 715 | 20,000 |
1988/09/26 | 750 | 756 | 750 | 753 | 19,000 |
1988/09/24 | 752 | 755 | 750 | 755 | 23,000 |
1988/09/22 | 752 | 756 | 750 | 750 | 42,000 |
1988/09/21 | 749 | 751 | 749 | 750 | 23,000 |
1988/09/20 | 771 | 779 | 750 | 779 | 39,000 |
1988/09/19 | 780 | 790 | 777 | 780 | 23,000 |
1988/09/16 | 790 | 790 | 777 | 780 | 60,000 |
1988/09/14 | 790 | 790 | 782 | 782 | 19,000 |
1988/09/13 | 790 | 790 | 780 | 780 | 46,000 |
1988/09/12 | 771 | 780 | 762 | 780 | 55,000 |
1988/09/09 | 780 | 780 | 760 | 771 | 38,000 |
1988/09/08 | 771 | 780 | 761 | 775 | 31,000 |
1988/09/07 | 770 | 770 | 752 | 770 | 44,000 |
1988/09/06 | 770 | 770 | 760 | 760 | 25,000 |
1988/09/05 | 780 | 780 | 770 | 770 | 16,000 |
1988/09/03 | 790 | 790 | 770 | 780 | 23,000 |
1988/09/02 | 780 | 780 | 770 | 772 | 36,000 |
1988/09/01 | 790 | 790 | 780 | 780 | 36,000 |
1988/08/31 | 799 | 799 | 796 | 796 | 16,000 |
1988/08/30 | 802 | 802 | 796 | 797 | 20,000 |
1988/08/29 | 796 | 815 | 796 | 802 | 23,000 |
1988/08/27 | 829 | 829 | 810 | 810 | 19,000 |
1988/08/26 | 816 | 816 | 795 | 800 | 33,000 |
1988/08/25 | 829 | 829 | 815 | 820 | 40,000 |
1988/08/24 | 811 | 811 | 785 | 785 | 51,000 |
1988/08/23 | 810 | 815 | 806 | 806 | 19,000 |
1988/08/22 | 815 | 824 | 810 | 810 | 57,000 |
1988/08/19 | 831 | 831 | 812 | 815 | 53,000 |
1988/08/18 | 830 | 834 | 820 | 830 | 70,000 |
1988/08/17 | 835 | 840 | 821 | 825 | 37,000 |
1988/08/16 | 821 | 831 | 815 | 821 | 27,000 |
1988/08/15 | 831 | 831 | 815 | 820 | 22,000 |
1988/08/12 | 845 | 845 | 825 | 825 | 26,000 |
1988/08/11 | 821 | 827 | 816 | 825 | 41,000 |
1988/08/10 | 813 | 830 | 810 | 820 | 25,000 |
1988/08/09 | 830 | 830 | 810 | 810 | 33,000 |
1988/08/08 | 840 | 841 | 836 | 836 | 7,000 |
1988/08/06 | 840 | 851 | 836 | 836 | 33,000 |
1988/08/05 | 850 | 859 | 840 | 840 | 28,000 |
1988/08/04 | 850 | 864 | 846 | 846 | 84,000 |
1988/08/03 | 843 | 850 | 840 | 846 | 87,000 |
1988/08/02 | 835 | 850 | 835 | 838 | 84,000 |
1988/08/01 | 840 | 840 | 830 | 835 | 42,000 |
1988/07/30 | 831 | 836 | 830 | 830 | 180,000 |
1988/07/29 | 856 | 860 | 838 | 838 | 58,000 |
1988/07/28 | 833 | 845 | 832 | 836 | 37,000 |
1988/07/27 | 860 | 870 | 820 | 831 | 115,000 |
1988/07/26 | 860 | 860 | 850 | 850 | 26,000 |
1988/07/25 | 845 | 865 | 845 | 850 | 81,000 |
1988/07/23 | 855 | 860 | 850 | 855 | 27,000 |
1988/07/22 | 870 | 880 | 845 | 845 | 98,000 |
1988/07/21 | 900 | 900 | 870 | 875 | 62,000 |
1988/07/20 | 856 | 890 | 851 | 890 | 53,000 |
1988/07/19 | 861 | 862 | 855 | 856 | 45,000 |
1988/07/18 | 890 | 890 | 870 | 881 | 45,000 |
1988/07/15 | 871 | 891 | 871 | 878 | 131,000 |
1988/07/14 | 871 | 871 | 850 | 870 | 69,000 |
1988/07/13 | 874 | 880 | 872 | 873 | 44,000 |
1988/07/12 | 880 | 881 | 870 | 879 | 58,000 |
1988/07/11 | 900 | 900 | 875 | 875 | 60,000 |
1988/07/08 | 898 | 899 | 880 | 880 | 48,000 |
1988/07/07 | 897 | 900 | 868 | 868 | 87,000 |
1988/07/06 | 882 | 900 | 871 | 890 | 151,000 |
1988/07/05 | 885 | 887 | 880 | 880 | 48,000 |
1988/07/04 | 880 | 885 | 880 | 880 | 30,000 |
1988/07/02 | 872 | 880 | 871 | 875 | 24,000 |
1988/07/01 | 885 | 885 | 870 | 870 | 92,000 |
1988/06/30 | 900 | 908 | 880 | 880 | 90,000 |
1988/06/29 | 880 | 910 | 860 | 910 | 112,000 |
1988/06/28 | 890 | 900 | 872 | 872 | 106,000 |
1988/06/27 | 893 | 900 | 881 | 881 | 52,000 |
1988/06/25 | 900 | 901 | 893 | 900 | 90,000 |
1988/06/24 | 910 | 910 | 900 | 900 | 47,000 |
1988/06/23 | 900 | 919 | 900 | 900 | 116,000 |
1988/06/22 | 900 | 900 | 885 | 893 | 68,000 |
1988/06/21 | 880 | 900 | 870 | 880 | 40,000 |
1988/06/20 | 900 | 900 | 890 | 890 | 34,000 |
1988/06/17 | 910 | 910 | 895 | 900 | 53,000 |
1988/06/16 | 890 | 919 | 880 | 917 | 98,000 |
1988/06/15 | 900 | 910 | 880 | 880 | 101,000 |
1988/06/14 | 900 | 900 | 892 | 900 | 62,000 |
1988/06/13 | 891 | 900 | 890 | 891 | 54,000 |
1988/06/10 | 899 | 899 | 885 | 895 | 45,000 |
1988/06/09 | 899 | 918 | 885 | 890 | 53,000 |
1988/06/08 | 901 | 905 | 880 | 880 | 39,000 |
1988/06/07 | 929 | 929 | 901 | 901 | 36,000 |
1988/06/06 | 899 | 920 | 890 | 920 | 84,000 |
1988/06/04 | 890 | 900 | 885 | 900 | 54,000 |
1988/06/03 | 875 | 900 | 860 | 900 | 90,000 |
1988/06/02 | 879 | 880 | 870 | 870 | 22,000 |
1988/06/01 | 855 | 880 | 855 | 856 | 63,000 |
1988/05/31 | 856 | 860 | 850 | 855 | 56,000 |
1988/05/30 | 860 | 864 | 851 | 853 | 41,000 |
1988/05/28 | 858 | 858 | 850 | 850 | 70,000 |
1988/05/27 | 858 | 865 | 858 | 859 | 76,000 |
1988/05/26 | 862 | 868 | 855 | 855 | 80,000 |
1988/05/25 | 866 | 880 | 855 | 860 | 55,000 |
1988/05/24 | 870 | 870 | 854 | 855 | 24,000 |
1988/05/23 | 884 | 884 | 865 | 870 | 18,000 |
1988/05/20 | 875 | 880 | 850 | 880 | 74,000 |
1988/05/19 | 886 | 889 | 875 | 875 | 40,000 |
1988/05/18 | 890 | 895 | 885 | 890 | 41,000 |
1988/05/17 | 890 | 895 | 885 | 889 | 42,000 |
1988/05/16 | 871 | 885 | 869 | 885 | 33,000 |
1988/05/13 | 880 | 880 | 875 | 876 | 18,000 |
1988/05/12 | 880 | 885 | 875 | 880 | 61,000 |
1988/05/11 | 880 | 889 | 875 | 880 | 23,000 |
1988/05/10 | 885 | 887 | 860 | 875 | 50,000 |
1988/05/09 | 891 | 891 | 880 | 887 | 25,000 |
1988/05/07 | 899 | 899 | 890 | 890 | 18,000 |
1988/05/06 | 898 | 900 | 890 | 895 | 32,000 |
1988/05/02 | 876 | 880 | 870 | 871 | 46,000 |
1988/04/30 | 875 | 876 | 866 | 876 | 15,000 |
1988/04/28 | 865 | 880 | 862 | 865 | 23,000 |
1988/04/27 | 879 | 888 | 860 | 865 | 39,000 |
1988/04/26 | 890 | 900 | 875 | 876 | 21,000 |
1988/04/25 | 880 | 890 | 870 | 890 | 16,000 |
1988/04/23 | 871 | 880 | 870 | 880 | 14,000 |
1988/04/22 | 865 | 870 | 865 | 866 | 17,000 |
1988/04/21 | 865 | 877 | 865 | 870 | 17,000 |
1988/04/20 | 870 | 870 | 865 | 865 | 22,000 |
1988/04/19 | 875 | 875 | 850 | 850 | 35,000 |
1988/04/18 | 870 | 875 | 870 | 872 | 14,000 |
1988/04/15 | 885 | 890 | 875 | 875 | 28,000 |
1988/04/14 | 886 | 900 | 886 | 900 | 9,000 |
1988/04/13 | 900 | 900 | 885 | 885 | 42,000 |
1988/04/12 | 890 | 899 | 880 | 890 | 24,000 |
1988/04/11 | 899 | 899 | 880 | 890 | 22,000 |
1988/04/08 | 900 | 900 | 885 | 886 | 44,000 |
1988/04/07 | 895 | 895 | 875 | 885 | 42,000 |
1988/04/06 | 870 | 870 | 855 | 855 | 28,000 |
1988/04/05 | 863 | 870 | 855 | 860 | 28,000 |
1988/04/04 | 877 | 878 | 860 | 860 | 23,000 |
1988/04/02 | 853 | 878 | 853 | 878 | 10,000 |
1988/04/01 | 881 | 881 | 856 | 856 | 36,000 |
1988/03/31 | 891 | 892 | 880 | 880 | 27,000 |
1988/03/30 | 892 | 908 | 871 | 871 | 37,000 |
1988/03/29 | 861 | 890 | 861 | 890 | 18,000 |
1988/03/28 | 870 | 872 | 856 | 856 | 42,000 |
1988/03/26 | 861 | 862 | 820 | 820 | 61,000 |
1988/03/25 | 880 | 885 | 853 | 853 | 27,000 |
1988/03/24 | 880 | 900 | 880 | 900 | 46,000 |
1988/03/23 | 898 | 905 | 890 | 890 | 49,000 |
1988/03/22 | 920 | 921 | 906 | 906 | 82,000 |
1988/03/18 | 911 | 920 | 901 | 902 | 39,000 |
1988/03/17 | 915 | 915 | 900 | 909 | 47,000 |
1988/03/16 | 883 | 918 | 883 | 918 | 47,000 |
1988/03/15 | 890 | 900 | 871 | 880 | 51,000 |
1988/03/14 | 909 | 915 | 900 | 900 | 64,000 |
1988/03/11 | 930 | 930 | 899 | 899 | 56,000 |
1988/03/10 | 940 | 950 | 930 | 930 | 36,000 |
1988/03/09 | 946 | 946 | 932 | 932 | 54,000 |
1988/03/08 | 950 | 960 | 937 | 940 | 42,000 |
1988/03/07 | 950 | 954 | 940 | 954 | 16,000 |
1988/03/05 | 950 | 950 | 935 | 935 | 41,000 |
1988/03/04 | 969 | 969 | 940 | 940 | 59,000 |
1988/03/03 | 966 | 970 | 950 | 950 | 34,000 |
1988/03/02 | 947 | 970 | 945 | 946 | 47,000 |
1988/03/01 | 972 | 972 | 956 | 957 | 24,000 |
1988/02/29 | 941 | 945 | 932 | 932 | 42,000 |
1988/02/27 | 976 | 980 | 961 | 961 | 9,000 |
1988/02/26 | 955 | 980 | 955 | 975 | 36,000 |
1988/02/25 | 990 | 990 | 970 | 970 | 20,000 |
1988/02/24 | 980 | 990 | 980 | 990 | 30,000 |
1988/02/23 | 1,000 | 1,020 | 989 | 990 | 40,000 |
1988/02/22 | 1,030 | 1,030 | 990 | 1,020 | 145,000 |
1988/02/19 | 960 | 999 | 950 | 999 | 93,000 |
1988/02/18 | 971 | 971 | 959 | 970 | 26,000 |
1988/02/17 | 950 | 951 | 950 | 950 | 16,000 |
1988/02/16 | 990 | 1,000 | 981 | 981 | 29,000 |
1988/02/15 | 1,000 | 1,010 | 990 | 1,010 | 94,000 |
1988/02/12 | 960 | 980 | 958 | 980 | 39,000 |
1988/02/10 | 932 | 950 | 932 | 940 | 22,000 |
1988/02/09 | 930 | 950 | 925 | 950 | 40,000 |
1988/02/08 | 950 | 955 | 940 | 940 | 24,000 |
1988/02/06 | 927 | 945 | 925 | 936 | 22,000 |
1988/02/05 | 931 | 932 | 925 | 925 | 20,000 |
1988/02/04 | 925 | 940 | 925 | 925 | 34,000 |
1988/02/03 | 930 | 931 | 920 | 928 | 47,000 |
1988/02/02 | 950 | 951 | 950 | 950 | 32,000 |
1988/02/01 | 970 | 970 | 963 | 963 | 30,000 |
1988/01/30 | 963 | 965 | 958 | 960 | 26,000 |
1988/01/29 | 937 | 950 | 925 | 933 | 38,000 |
1988/01/28 | 940 | 960 | 929 | 930 | 43,000 |
1988/01/27 | 960 | 960 | 950 | 950 | 65,000 |
1988/01/26 | 982 | 1,000 | 950 | 950 | 49,000 |
1988/01/25 | 1,020 | 1,020 | 980 | 980 | 55,000 |
1988/01/23 | 1,000 | 1,030 | 995 | 1,000 | 117,000 |
1988/01/22 | 1,000 | 1,020 | 990 | 1,020 | 116,000 |
1988/01/21 | 980 | 1,050 | 980 | 990 | 165,000 |
1988/01/20 | 995 | 1,030 | 985 | 1,000 | 99,000 |
1988/01/19 | 1,020 | 1,040 | 985 | 985 | 168,000 |
1988/01/18 | 1,060 | 1,080 | 1,040 | 1,040 | 563,000 |
1988/01/14 | 972 | 1,040 | 972 | 1,020 | 343,000 |
1988/01/13 | 1,020 | 1,020 | 960 | 970 | 239,000 |
1988/01/12 | 1,100 | 1,130 | 1,010 | 1,040 | 1,359,000 |
1988/01/11 | 965 | 1,080 | 963 | 1,080 | 1,090,000 |
1988/01/08 | 1,000 | 1,050 | 970 | 975 | 867,000 |
1988/01/07 | 949 | 1,000 | 920 | 1,000 | 1,394,000 |
1988/01/06 | 900 | 900 | 900 | 900 | 169,000 |
1988/01/05 | 782 | 801 | 780 | 800 | 150,000 |
1988/01/04 | 699 | 722 | 699 | 722 | 15,000 |