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 |
|---|---|---|---|---|---|
| 2003/12/30 | 306 | 309 | 304 | 306 | 88,000 |
| 2003/12/29 | 292 | 298 | 292 | 297 | 89,000 |
| 2003/12/26 | 287 | 292 | 286 | 292 | 66,000 |
| 2003/12/25 | 287 | 289 | 281 | 282 | 161,000 |
| 2003/12/24 | 290 | 290 | 284 | 284 | 102,000 |
| 2003/12/22 | 293 | 293 | 285 | 288 | 89,000 |
| 2003/12/19 | 290 | 293 | 286 | 288 | 109,000 |
| 2003/12/18 | 283 | 286 | 283 | 286 | 81,000 |
| 2003/12/17 | 296 | 296 | 285 | 286 | 90,000 |
| 2003/12/16 | 300 | 300 | 293 | 294 | 57,000 |
| 2003/12/15 | 296 | 303 | 296 | 302 | 81,000 |
| 2003/12/12 | 302 | 303 | 293 | 299 | 174,000 |
| 2003/12/11 | 293 | 296 | 293 | 296 | 56,000 |
| 2003/12/10 | 297 | 298 | 285 | 291 | 99,000 |
| 2003/12/09 | 297 | 301 | 294 | 297 | 42,000 |
| 2003/12/08 | 300 | 300 | 295 | 297 | 59,000 |
| 2003/12/05 | 308 | 308 | 300 | 300 | 67,000 |
| 2003/12/04 | 305 | 312 | 305 | 309 | 96,000 |
| 2003/12/03 | 310 | 314 | 304 | 308 | 107,000 |
| 2003/12/02 | 316 | 321 | 305 | 307 | 112,000 |
| 2003/12/01 | 289 | 313 | 287 | 307 | 163,000 |
| 2003/11/28 | 307 | 307 | 305 | 305 | 75,000 |
| 2003/11/27 | 308 | 309 | 301 | 307 | 78,000 |
| 2003/11/26 | 306 | 310 | 303 | 308 | 125,000 |
| 2003/11/25 | 301 | 303 | 300 | 301 | 64,000 |
| 2003/11/21 | 293 | 294 | 290 | 292 | 49,000 |
| 2003/11/20 | 289 | 294 | 283 | 294 | 82,000 |
| 2003/11/19 | 283 | 289 | 283 | 283 | 78,000 |
| 2003/11/18 | 274 | 290 | 274 | 285 | 180,000 |
| 2003/11/17 | 277 | 296 | 277 | 281 | 207,000 |
| 2003/11/14 | 317 | 321 | 307 | 307 | 109,000 |
| 2003/11/13 | 322 | 325 | 319 | 319 | 48,000 |
| 2003/11/12 | 323 | 325 | 314 | 314 | 125,000 |
| 2003/11/11 | 332 | 333 | 310 | 313 | 212,000 |
| 2003/11/10 | 342 | 342 | 334 | 336 | 51,000 |
| 2003/11/07 | 342 | 344 | 331 | 337 | 139,000 |
| 2003/11/06 | 344 | 350 | 342 | 342 | 144,000 |
| 2003/11/05 | 346 | 352 | 342 | 351 | 176,000 |
| 2003/11/04 | 360 | 360 | 348 | 351 | 337,000 |
| 2003/10/31 | 351 | 355 | 346 | 346 | 127,000 |
| 2003/10/30 | 365 | 365 | 355 | 361 | 396,000 |
| 2003/10/29 | 340 | 368 | 337 | 360 | 641,000 |
| 2003/10/28 | 336 | 348 | 335 | 338 | 230,000 |
| 2003/10/27 | 339 | 339 | 333 | 334 | 114,000 |
| 2003/10/24 | 341 | 347 | 327 | 331 | 323,000 |
| 2003/10/23 | 337 | 345 | 327 | 327 | 565,000 |
| 2003/10/22 | 362 | 377 | 357 | 357 | 1,549,000 |
| 2003/10/21 | 339 | 350 | 335 | 347 | 1,652,000 |
| 2003/10/20 | 330 | 334 | 324 | 331 | 637,000 |
| 2003/10/17 | 313 | 327 | 313 | 323 | 452,000 |
| 2003/10/16 | 312 | 313 | 305 | 309 | 154,000 |
| 2003/10/15 | 310 | 311 | 305 | 311 | 222,000 |
| 2003/10/14 | 304 | 304 | 300 | 300 | 92,000 |
| 2003/10/10 | 295 | 299 | 294 | 294 | 147,000 |
| 2003/10/09 | 297 | 299 | 293 | 294 | 81,000 |
| 2003/10/08 | 303 | 303 | 295 | 296 | 89,000 |
| 2003/10/07 | 299 | 307 | 296 | 303 | 201,000 |
| 2003/10/06 | 292 | 301 | 290 | 296 | 215,000 |
| 2003/10/03 | 283 | 286 | 282 | 285 | 132,000 |
| 2003/10/02 | 287 | 290 | 281 | 282 | 141,000 |
| 2003/10/01 | 290 | 291 | 281 | 283 | 147,000 |
| 2003/09/30 | 298 | 298 | 288 | 290 | 83,000 |
| 2003/09/29 | 291 | 297 | 291 | 293 | 96,000 |
| 2003/09/26 | 281 | 293 | 281 | 290 | 67,000 |
| 2003/09/25 | 280 | 287 | 280 | 285 | 180,000 |
| 2003/09/24 | 297 | 300 | 295 | 295 | 132,000 |
| 2003/09/22 | 305 | 305 | 299 | 302 | 121,000 |
| 2003/09/19 | 315 | 315 | 306 | 308 | 116,000 |
| 2003/09/18 | 311 | 314 | 308 | 313 | 109,000 |
| 2003/09/17 | 314 | 314 | 310 | 310 | 131,000 |
| 2003/09/16 | 315 | 315 | 308 | 310 | 97,000 |
| 2003/09/12 | 314 | 314 | 305 | 308 | 201,000 |
| 2003/09/11 | 311 | 315 | 306 | 311 | 91,000 |
| 2003/09/10 | 318 | 318 | 310 | 316 | 93,000 |
| 2003/09/09 | 315 | 319 | 311 | 318 | 200,000 |
| 2003/09/08 | 305 | 317 | 300 | 314 | 237,000 |
| 2003/09/05 | 317 | 317 | 305 | 307 | 147,000 |
| 2003/09/04 | 315 | 319 | 312 | 315 | 344,000 |
| 2003/09/03 | 318 | 325 | 311 | 312 | 546,000 |
| 2003/09/02 | 305 | 318 | 305 | 308 | 808,000 |
| 2003/09/01 | 292 | 299 | 290 | 296 | 260,000 |
| 2003/08/29 | 290 | 292 | 286 | 288 | 88,000 |
| 2003/08/28 | 290 | 290 | 284 | 285 | 114,000 |
| 2003/08/27 | 288 | 296 | 288 | 292 | 64,000 |
| 2003/08/26 | 290 | 290 | 287 | 287 | 58,000 |
| 2003/08/25 | 289 | 292 | 287 | 289 | 60,000 |
| 2003/08/22 | 296 | 298 | 292 | 292 | 84,000 |
| 2003/08/21 | 293 | 297 | 292 | 296 | 90,000 |
| 2003/08/20 | 294 | 299 | 292 | 296 | 143,000 |
| 2003/08/19 | 297 | 297 | 292 | 294 | 126,000 |
| 2003/08/18 | 295 | 295 | 288 | 290 | 235,000 |
| 2003/08/15 | 298 | 299 | 280 | 285 | 254,000 |
| 2003/08/14 | 294 | 298 | 291 | 296 | 157,000 |
| 2003/08/13 | 285 | 296 | 282 | 291 | 196,000 |
| 2003/08/12 | 274 | 279 | 274 | 277 | 95,000 |
| 2003/08/11 | 277 | 277 | 270 | 273 | 71,000 |
| 2003/08/08 | 280 | 280 | 275 | 275 | 94,000 |
| 2003/08/07 | 275 | 283 | 275 | 276 | 98,000 |
| 2003/08/06 | 275 | 280 | 272 | 273 | 251,000 |
| 2003/08/05 | 285 | 290 | 283 | 287 | 161,000 |
| 2003/08/04 | 299 | 299 | 292 | 293 | 81,000 |
| 2003/08/01 | 311 | 311 | 300 | 300 | 101,000 |
| 2003/07/31 | 306 | 306 | 286 | 296 | 135,000 |
| 2003/07/30 | 303 | 308 | 303 | 306 | 141,000 |
| 2003/07/29 | 317 | 320 | 308 | 308 | 200,000 |
| 2003/07/28 | 321 | 324 | 312 | 316 | 434,000 |
| 2003/07/25 | 297 | 317 | 297 | 311 | 790,000 |
| 2003/07/24 | 284 | 288 | 282 | 287 | 126,000 |
| 2003/07/23 | 280 | 285 | 280 | 282 | 97,000 |
| 2003/07/22 | 280 | 280 | 274 | 276 | 149,000 |
| 2003/07/18 | 279 | 283 | 275 | 280 | 215,000 |
| 2003/07/17 | 300 | 300 | 286 | 289 | 161,000 |
| 2003/07/16 | 316 | 316 | 305 | 305 | 129,000 |
| 2003/07/15 | 315 | 316 | 311 | 311 | 180,000 |
| 2003/07/14 | 314 | 314 | 305 | 306 | 106,000 |
| 2003/07/11 | 303 | 309 | 303 | 307 | 179,000 |
| 2003/07/10 | 309 | 320 | 309 | 313 | 243,000 |
| 2003/07/09 | 321 | 321 | 305 | 308 | 226,000 |
| 2003/07/08 | 326 | 326 | 317 | 318 | 377,000 |
| 2003/07/07 | 317 | 323 | 315 | 316 | 341,000 |
| 2003/07/04 | 293 | 311 | 293 | 310 | 183,000 |
| 2003/07/03 | 329 | 336 | 293 | 303 | 679,000 |
| 2003/07/02 | 335 | 340 | 322 | 327 | 840,000 |
| 2003/07/01 | 311 | 334 | 311 | 332 | 2,332,000 |
| 2003/06/30 | 295 | 307 | 295 | 305 | 369,000 |
| 2003/06/27 | 289 | 295 | 288 | 293 | 203,000 |
| 2003/06/26 | 286 | 288 | 283 | 287 | 115,000 |
| 2003/06/25 | 290 | 290 | 287 | 288 | 64,000 |
| 2003/06/24 | 289 | 293 | 288 | 289 | 118,000 |
| 2003/06/23 | 301 | 304 | 297 | 299 | 342,000 |
| 2003/06/20 | 286 | 295 | 286 | 291 | 150,000 |
| 2003/06/19 | 286 | 289 | 284 | 285 | 84,000 |
| 2003/06/18 | 283 | 290 | 281 | 286 | 153,000 |
| 2003/06/17 | 287 | 287 | 279 | 284 | 416,000 |
| 2003/06/16 | 290 | 290 | 283 | 284 | 135,000 |
| 2003/06/13 | 292 | 293 | 281 | 290 | 333,000 |
| 2003/06/12 | 301 | 303 | 293 | 293 | 185,000 |
| 2003/06/11 | 299 | 307 | 296 | 300 | 319,000 |
| 2003/06/10 | 300 | 300 | 294 | 295 | 270,000 |
| 2003/06/09 | 303 | 305 | 300 | 303 | 179,000 |
| 2003/06/06 | 303 | 307 | 300 | 305 | 454,000 |
| 2003/06/05 | 310 | 310 | 300 | 305 | 589,000 |
| 2003/06/04 | 305 | 317 | 305 | 306 | 1,203,000 |
| 2003/06/03 | 301 | 303 | 295 | 299 | 478,000 |
| 2003/06/02 | 296 | 301 | 291 | 298 | 261,000 |
| 2003/05/30 | 285 | 290 | 283 | 286 | 178,000 |
| 2003/05/29 | 290 | 290 | 285 | 285 | 88,000 |
| 2003/05/28 | 293 | 293 | 288 | 289 | 130,000 |
| 2003/05/27 | 290 | 292 | 287 | 287 | 80,000 |
| 2003/05/26 | 296 | 296 | 291 | 292 | 141,000 |
| 2003/05/23 | 297 | 298 | 293 | 296 | 191,000 |
| 2003/05/22 | 292 | 297 | 289 | 292 | 252,000 |
| 2003/05/21 | 287 | 296 | 287 | 290 | 296,000 |
| 2003/05/20 | 289 | 290 | 283 | 290 | 114,000 |
| 2003/05/19 | 290 | 291 | 285 | 289 | 231,000 |
| 2003/05/16 | 286 | 294 | 286 | 288 | 197,000 |
| 2003/05/15 | 286 | 288 | 282 | 285 | 179,000 |
| 2003/05/14 | 295 | 295 | 282 | 285 | 379,000 |
| 2003/05/13 | 298 | 301 | 290 | 292 | 706,000 |
| 2003/05/12 | 273 | 303 | 272 | 300 | 1,952,000 |
| 2003/05/09 | 250 | 258 | 250 | 258 | 53,000 |
| 2003/05/08 | 255 | 259 | 254 | 255 | 88,000 |
| 2003/05/07 | 263 | 265 | 258 | 260 | 188,000 |
| 2003/05/06 | 255 | 262 | 254 | 260 | 180,000 |
| 2003/05/02 | 252 | 253 | 245 | 249 | 329,000 |
| 2003/05/01 | 255 | 259 | 251 | 255 | 66,000 |
| 2003/04/30 | 260 | 260 | 249 | 253 | 174,000 |
| 2003/04/28 | 240 | 251 | 236 | 247 | 249,000 |
| 2003/04/25 | 260 | 260 | 242 | 244 | 218,000 |
| 2003/04/24 | 252 | 262 | 252 | 260 | 139,000 |
| 2003/04/23 | 261 | 262 | 251 | 252 | 222,000 |
| 2003/04/22 | 270 | 270 | 257 | 265 | 281,000 |
| 2003/04/21 | 262 | 269 | 258 | 269 | 365,000 |
| 2003/04/18 | 262 | 267 | 258 | 258 | 704,000 |
| 2003/04/17 | 234 | 252 | 230 | 252 | 528,000 |
| 2003/04/16 | 228 | 234 | 225 | 230 | 182,000 |
| 2003/04/15 | 214 | 227 | 214 | 223 | 206,000 |
| 2003/04/14 | 218 | 220 | 210 | 211 | 212,000 |
| 2003/04/11 | 229 | 233 | 222 | 223 | 178,000 |
| 2003/04/10 | 224 | 234 | 219 | 234 | 240,000 |
| 2003/04/09 | 240 | 240 | 224 | 228 | 199,000 |
| 2003/04/08 | 242 | 243 | 235 | 237 | 374,000 |
| 2003/04/07 | 233 | 245 | 233 | 241 | 690,000 |
| 2003/04/04 | 222 | 233 | 217 | 233 | 414,000 |
| 2003/04/03 | 229 | 236 | 221 | 221 | 1,163,000 |
| 2003/04/02 | 212 | 219 | 206 | 219 | 413,000 |
| 2003/04/01 | 190 | 205 | 190 | 205 | 240,000 |
| 2003/03/31 | 211 | 211 | 195 | 199 | 443,000 |
| 2003/03/28 | 220 | 227 | 210 | 211 | 896,000 |
| 2003/03/27 | 194 | 223 | 194 | 221 | 2,204,000 |
| 2003/03/26 | 177 | 193 | 177 | 193 | 388,000 |
| 2003/03/25 | 169 | 175 | 166 | 175 | 68,000 |
| 2003/03/24 | 177 | 177 | 166 | 174 | 97,000 |
| 2003/03/20 | 158 | 166 | 158 | 166 | 64,000 |
| 2003/03/19 | 158 | 161 | 157 | 159 | 32,000 |
| 2003/03/18 | 162 | 164 | 158 | 164 | 51,000 |
| 2003/03/17 | 162 | 165 | 155 | 159 | 68,000 |
| 2003/03/14 | 159 | 163 | 159 | 159 | 224,000 |
| 2003/03/13 | 159 | 162 | 156 | 158 | 60,000 |
| 2003/03/12 | 164 | 164 | 154 | 156 | 97,000 |
| 2003/03/11 | 147 | 156 | 147 | 154 | 78,000 |
| 2003/03/10 | 162 | 166 | 156 | 158 | 76,000 |
| 2003/03/07 | 178 | 178 | 168 | 168 | 79,000 |
| 2003/03/06 | 175 | 179 | 173 | 174 | 64,000 |
| 2003/03/05 | 175 | 175 | 172 | 172 | 14,000 |
| 2003/03/04 | 171 | 176 | 171 | 172 | 56,000 |
| 2003/03/03 | 163 | 169 | 163 | 169 | 54,000 |
| 2003/02/28 | 165 | 167 | 162 | 162 | 39,000 |
| 2003/02/27 | 160 | 165 | 160 | 162 | 50,000 |
| 2003/02/26 | 169 | 169 | 162 | 162 | 70,000 |
| 2003/02/25 | 164 | 165 | 161 | 161 | 109,000 |
| 2003/02/24 | 171 | 172 | 166 | 166 | 37,000 |
| 2003/02/21 | 172 | 176 | 171 | 174 | 58,000 |
| 2003/02/20 | 177 | 179 | 175 | 177 | 54,000 |
| 2003/02/19 | 176 | 184 | 175 | 179 | 100,000 |
| 2003/02/18 | 185 | 185 | 177 | 181 | 87,000 |
| 2003/02/17 | 186 | 187 | 182 | 185 | 131,000 |
| 2003/02/14 | 182 | 188 | 180 | 182 | 276,000 |
| 2003/02/13 | 173 | 183 | 172 | 182 | 308,000 |
| 2003/02/12 | 170 | 173 | 170 | 172 | 100,000 |
| 2003/02/10 | 169 | 170 | 168 | 169 | 26,000 |
| 2003/02/07 | 165 | 169 | 165 | 169 | 89,000 |
| 2003/02/06 | 170 | 170 | 165 | 165 | 43,000 |
| 2003/02/05 | 171 | 171 | 168 | 169 | 58,000 |
| 2003/02/04 | 166 | 170 | 165 | 169 | 72,000 |
| 2003/02/03 | 161 | 164 | 160 | 163 | 51,000 |
| 2003/01/31 | 163 | 165 | 160 | 160 | 110,000 |
| 2003/01/30 | 162 | 169 | 161 | 168 | 107,000 |
| 2003/01/29 | 173 | 173 | 161 | 161 | 85,000 |
| 2003/01/28 | 170 | 174 | 170 | 171 | 55,000 |
| 2003/01/27 | 164 | 175 | 164 | 173 | 194,000 |
| 2003/01/24 | 170 | 173 | 169 | 169 | 140,000 |
| 2003/01/23 | 168 | 172 | 166 | 171 | 128,000 |
| 2003/01/22 | 166 | 172 | 166 | 171 | 124,000 |
| 2003/01/21 | 165 | 167 | 165 | 166 | 52,000 |
| 2003/01/20 | 167 | 167 | 164 | 166 | 130,000 |
| 2003/01/17 | 157 | 166 | 155 | 166 | 132,000 |
| 2003/01/16 | 161 | 161 | 157 | 158 | 30,000 |
| 2003/01/15 | 159 | 160 | 153 | 160 | 169,000 |
| 2003/01/14 | 152 | 160 | 152 | 155 | 119,000 |
| 2003/01/10 | 152 | 155 | 152 | 155 | 60,000 |
| 2003/01/09 | 149 | 155 | 149 | 154 | 104,000 |
| 2003/01/08 | 163 | 163 | 154 | 154 | 92,000 |
| 2003/01/07 | 165 | 170 | 163 | 163 | 84,000 |
| 2003/01/06 | 160 | 165 | 160 | 165 | 17,000 |