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 |
|---|---|---|---|---|---|
| 2006/12/29 | 262 | 263 | 259 | 262 | 69,000 |
| 2006/12/28 | 260 | 262 | 258 | 261 | 106,000 |
| 2006/12/27 | 260 | 260 | 255 | 257 | 142,000 |
| 2006/12/26 | 250 | 255 | 250 | 255 | 151,000 |
| 2006/12/25 | 252 | 254 | 251 | 251 | 212,000 |
| 2006/12/22 | 257 | 257 | 253 | 257 | 213,000 |
| 2006/12/21 | 263 | 263 | 258 | 259 | 216,000 |
| 2006/12/20 | 265 | 266 | 261 | 265 | 138,000 |
| 2006/12/19 | 272 | 272 | 264 | 265 | 214,000 |
| 2006/12/18 | 271 | 272 | 268 | 271 | 170,000 |
| 2006/12/15 | 275 | 275 | 271 | 272 | 147,000 |
| 2006/12/14 | 275 | 275 | 272 | 273 | 226,000 |
| 2006/12/13 | 274 | 275 | 269 | 275 | 147,000 |
| 2006/12/12 | 278 | 278 | 272 | 272 | 209,000 |
| 2006/12/11 | 267 | 277 | 267 | 275 | 321,000 |
| 2006/12/08 | 263 | 268 | 262 | 267 | 341,000 |
| 2006/12/07 | 256 | 263 | 256 | 263 | 247,000 |
| 2006/12/06 | 250 | 255 | 250 | 254 | 125,000 |
| 2006/12/05 | 255 | 258 | 251 | 251 | 202,000 |
| 2006/12/04 | 260 | 260 | 254 | 256 | 169,000 |
| 2006/12/01 | 256 | 258 | 254 | 256 | 126,000 |
| 2006/11/30 | 250 | 255 | 247 | 252 | 297,000 |
| 2006/11/29 | 247 | 249 | 245 | 249 | 101,000 |
| 2006/11/28 | 247 | 248 | 242 | 248 | 125,000 |
| 2006/11/27 | 240 | 248 | 240 | 247 | 146,000 |
| 2006/11/24 | 240 | 244 | 238 | 244 | 196,000 |
| 2006/11/22 | 246 | 247 | 240 | 244 | 358,000 |
| 2006/11/21 | 250 | 251 | 248 | 249 | 177,000 |
| 2006/11/20 | 257 | 257 | 251 | 253 | 270,000 |
| 2006/11/17 | 255 | 259 | 255 | 257 | 208,000 |
| 2006/11/16 | 259 | 260 | 255 | 256 | 241,000 |
| 2006/11/15 | 265 | 265 | 260 | 261 | 90,000 |
| 2006/11/14 | 257 | 260 | 256 | 260 | 187,000 |
| 2006/11/13 | 262 | 262 | 258 | 258 | 200,000 |
| 2006/11/10 | 265 | 267 | 263 | 264 | 137,000 |
| 2006/11/09 | 271 | 271 | 266 | 266 | 214,000 |
| 2006/11/08 | 275 | 275 | 270 | 270 | 118,000 |
| 2006/11/07 | 271 | 274 | 270 | 271 | 246,000 |
| 2006/11/06 | 276 | 278 | 274 | 275 | 175,000 |
| 2006/11/02 | 277 | 277 | 275 | 277 | 106,000 |
| 2006/11/01 | 276 | 277 | 274 | 276 | 140,000 |
| 2006/10/31 | 274 | 276 | 273 | 273 | 108,000 |
| 2006/10/30 | 277 | 278 | 273 | 273 | 164,000 |
| 2006/10/27 | 285 | 285 | 277 | 277 | 275,000 |
| 2006/10/26 | 277 | 296 | 272 | 282 | 714,000 |
| 2006/10/25 | 280 | 282 | 279 | 279 | 202,000 |
| 2006/10/24 | 282 | 282 | 279 | 279 | 212,000 |
| 2006/10/23 | 276 | 279 | 276 | 277 | 127,000 |
| 2006/10/20 | 276 | 277 | 275 | 277 | 117,000 |
| 2006/10/19 | 275 | 279 | 273 | 276 | 137,000 |
| 2006/10/18 | 274 | 276 | 271 | 276 | 177,000 |
| 2006/10/17 | 280 | 280 | 276 | 277 | 157,000 |
| 2006/10/16 | 275 | 278 | 273 | 276 | 175,000 |
| 2006/10/13 | 269 | 271 | 269 | 269 | 132,000 |
| 2006/10/12 | 264 | 272 | 260 | 268 | 218,000 |
| 2006/10/11 | 277 | 278 | 271 | 271 | 159,000 |
| 2006/10/10 | 277 | 279 | 276 | 277 | 115,000 |
| 2006/10/06 | 280 | 281 | 277 | 280 | 257,000 |
| 2006/10/05 | 282 | 284 | 278 | 283 | 213,000 |
| 2006/10/04 | 287 | 289 | 282 | 283 | 108,000 |
| 2006/10/03 | 290 | 290 | 285 | 287 | 91,000 |
| 2006/10/02 | 290 | 291 | 288 | 289 | 62,000 |
| 2006/09/29 | 285 | 289 | 284 | 287 | 146,000 |
| 2006/09/28 | 285 | 290 | 285 | 290 | 87,000 |
| 2006/09/27 | 280 | 287 | 280 | 287 | 147,000 |
| 2006/09/26 | 280 | 282 | 275 | 277 | 119,000 |
| 2006/09/25 | 285 | 285 | 273 | 281 | 214,000 |
| 2006/09/22 | 284 | 289 | 281 | 285 | 124,000 |
| 2006/09/21 | 288 | 288 | 284 | 287 | 111,000 |
| 2006/09/20 | 286 | 286 | 282 | 282 | 187,000 |
| 2006/09/19 | 291 | 291 | 286 | 288 | 237,000 |
| 2006/09/15 | 292 | 292 | 286 | 291 | 151,000 |
| 2006/09/14 | 291 | 292 | 288 | 291 | 191,000 |
| 2006/09/13 | 300 | 300 | 293 | 294 | 221,000 |
| 2006/09/12 | 300 | 301 | 298 | 298 | 127,000 |
| 2006/09/11 | 301 | 302 | 298 | 298 | 172,000 |
| 2006/09/08 | 296 | 301 | 296 | 300 | 268,000 |
| 2006/09/07 | 300 | 302 | 298 | 300 | 213,000 |
| 2006/09/06 | 305 | 305 | 301 | 302 | 222,000 |
| 2006/09/05 | 300 | 304 | 299 | 303 | 189,000 |
| 2006/09/04 | 299 | 302 | 297 | 300 | 274,000 |
| 2006/09/01 | 297 | 298 | 292 | 294 | 294,000 |
| 2006/08/31 | 291 | 297 | 291 | 296 | 259,000 |
| 2006/08/30 | 300 | 302 | 290 | 291 | 348,000 |
| 2006/08/29 | 301 | 302 | 295 | 296 | 240,000 |
| 2006/08/28 | 307 | 310 | 298 | 299 | 265,000 |
| 2006/08/25 | 305 | 307 | 304 | 305 | 142,000 |
| 2006/08/24 | 306 | 308 | 304 | 305 | 278,000 |
| 2006/08/23 | 309 | 312 | 307 | 310 | 108,000 |
| 2006/08/22 | 310 | 315 | 309 | 311 | 151,000 |
| 2006/08/21 | 319 | 319 | 309 | 312 | 141,000 |
| 2006/08/18 | 319 | 319 | 312 | 315 | 296,000 |
| 2006/08/17 | 326 | 328 | 318 | 320 | 272,000 |
| 2006/08/16 | 316 | 322 | 316 | 322 | 178,000 |
| 2006/08/15 | 308 | 319 | 305 | 313 | 181,000 |
| 2006/08/14 | 302 | 307 | 299 | 307 | 180,000 |
| 2006/08/11 | 300 | 300 | 298 | 299 | 69,000 |
| 2006/08/10 | 298 | 301 | 297 | 301 | 178,000 |
| 2006/08/09 | 298 | 298 | 288 | 296 | 272,000 |
| 2006/08/08 | 290 | 291 | 286 | 289 | 276,000 |
| 2006/08/07 | 303 | 304 | 288 | 291 | 321,000 |
| 2006/08/04 | 298 | 304 | 298 | 303 | 140,000 |
| 2006/08/03 | 298 | 301 | 295 | 296 | 205,000 |
| 2006/08/02 | 305 | 305 | 293 | 298 | 277,000 |
| 2006/08/01 | 292 | 302 | 292 | 301 | 444,000 |
| 2006/07/31 | 287 | 295 | 287 | 294 | 197,000 |
| 2006/07/28 | 286 | 288 | 281 | 286 | 389,000 |
| 2006/07/27 | 286 | 293 | 286 | 291 | 131,000 |
| 2006/07/26 | 293 | 299 | 290 | 290 | 125,000 |
| 2006/07/25 | 294 | 295 | 291 | 292 | 84,000 |
| 2006/07/24 | 292 | 292 | 284 | 290 | 223,000 |
| 2006/07/21 | 295 | 297 | 294 | 296 | 226,000 |
| 2006/07/20 | 295 | 304 | 292 | 304 | 363,000 |
| 2006/07/19 | 297 | 299 | 288 | 289 | 278,000 |
| 2006/07/18 | 308 | 310 | 296 | 297 | 287,000 |
| 2006/07/14 | 316 | 322 | 313 | 313 | 130,000 |
| 2006/07/13 | 317 | 323 | 317 | 317 | 135,000 |
| 2006/07/12 | 325 | 328 | 317 | 321 | 296,000 |
| 2006/07/11 | 330 | 332 | 327 | 328 | 147,000 |
| 2006/07/10 | 326 | 328 | 321 | 328 | 225,000 |
| 2006/07/07 | 336 | 336 | 328 | 328 | 134,000 |
| 2006/07/06 | 334 | 337 | 332 | 333 | 132,000 |
| 2006/07/05 | 339 | 339 | 335 | 336 | 144,000 |
| 2006/07/04 | 341 | 341 | 337 | 339 | 237,000 |
| 2006/07/03 | 338 | 339 | 332 | 336 | 175,000 |
| 2006/06/30 | 335 | 342 | 335 | 339 | 198,000 |
| 2006/06/29 | 332 | 334 | 329 | 331 | 263,000 |
| 2006/06/28 | 334 | 339 | 333 | 335 | 168,000 |
| 2006/06/27 | 347 | 348 | 336 | 342 | 230,000 |
| 2006/06/26 | 348 | 349 | 344 | 346 | 125,000 |
| 2006/06/23 | 354 | 356 | 346 | 355 | 107,000 |
| 2006/06/22 | 348 | 354 | 346 | 354 | 132,000 |
| 2006/06/21 | 352 | 355 | 343 | 345 | 159,000 |
| 2006/06/20 | 359 | 359 | 348 | 351 | 154,000 |
| 2006/06/19 | 364 | 364 | 352 | 355 | 135,000 |
| 2006/06/16 | 353 | 355 | 349 | 354 | 181,000 |
| 2006/06/15 | 346 | 348 | 341 | 344 | 134,000 |
| 2006/06/14 | 324 | 341 | 324 | 341 | 173,000 |
| 2006/06/13 | 333 | 334 | 329 | 329 | 140,000 |
| 2006/06/12 | 325 | 337 | 323 | 337 | 146,000 |
| 2006/06/09 | 320 | 330 | 318 | 328 | 318,000 |
| 2006/06/08 | 330 | 332 | 317 | 323 | 458,000 |
| 2006/06/07 | 336 | 341 | 335 | 335 | 192,000 |
| 2006/06/06 | 335 | 346 | 334 | 342 | 274,000 |
| 2006/06/05 | 361 | 361 | 344 | 350 | 365,000 |
| 2006/06/02 | 355 | 361 | 330 | 361 | 542,000 |
| 2006/06/01 | 357 | 360 | 350 | 351 | 236,000 |
| 2006/05/31 | 360 | 364 | 351 | 353 | 401,000 |
| 2006/05/30 | 371 | 373 | 368 | 368 | 139,000 |
| 2006/05/29 | 375 | 377 | 372 | 373 | 163,000 |
| 2006/05/26 | 372 | 375 | 369 | 372 | 163,000 |
| 2006/05/25 | 376 | 377 | 366 | 370 | 140,000 |
| 2006/05/24 | 370 | 372 | 365 | 371 | 215,000 |
| 2006/05/23 | 381 | 381 | 370 | 370 | 192,000 |
| 2006/05/22 | 384 | 385 | 376 | 377 | 157,000 |
| 2006/05/19 | 371 | 377 | 365 | 377 | 252,000 |
| 2006/05/18 | 368 | 370 | 357 | 367 | 418,000 |
| 2006/05/17 | 373 | 373 | 367 | 369 | 261,000 |
| 2006/05/16 | 379 | 380 | 370 | 370 | 324,000 |
| 2006/05/15 | 373 | 375 | 371 | 374 | 240,000 |
| 2006/05/12 | 370 | 374 | 365 | 374 | 461,000 |
| 2006/05/11 | 371 | 374 | 370 | 370 | 296,000 |
| 2006/05/10 | 375 | 378 | 366 | 368 | 583,000 |
| 2006/05/09 | 383 | 383 | 374 | 374 | 741,000 |
| 2006/05/08 | 394 | 395 | 382 | 386 | 405,000 |
| 2006/05/02 | 390 | 392 | 383 | 390 | 458,000 |
| 2006/05/01 | 394 | 394 | 390 | 391 | 232,000 |
| 2006/04/28 | 405 | 414 | 386 | 392 | 763,000 |
| 2006/04/27 | 406 | 411 | 405 | 408 | 101,000 |
| 2006/04/26 | 405 | 410 | 403 | 407 | 212,000 |
| 2006/04/25 | 403 | 406 | 400 | 404 | 226,000 |
| 2006/04/24 | 415 | 416 | 399 | 402 | 258,000 |
| 2006/04/21 | 411 | 420 | 410 | 417 | 227,000 |
| 2006/04/20 | 413 | 417 | 412 | 412 | 130,000 |
| 2006/04/19 | 422 | 425 | 417 | 417 | 151,000 |
| 2006/04/18 | 408 | 420 | 407 | 418 | 317,000 |
| 2006/04/17 | 428 | 428 | 415 | 418 | 256,000 |
| 2006/04/14 | 431 | 432 | 426 | 427 | 267,000 |
| 2006/04/13 | 429 | 431 | 425 | 425 | 419,000 |
| 2006/04/12 | 427 | 429 | 421 | 421 | 279,000 |
| 2006/04/11 | 438 | 440 | 426 | 428 | 409,000 |
| 2006/04/10 | 431 | 437 | 427 | 437 | 547,000 |
| 2006/04/07 | 420 | 427 | 419 | 426 | 759,000 |
| 2006/04/06 | 419 | 420 | 413 | 418 | 357,000 |
| 2006/04/05 | 411 | 423 | 411 | 414 | 535,000 |
| 2006/04/04 | 414 | 414 | 407 | 411 | 422,000 |
| 2006/04/03 | 405 | 413 | 403 | 412 | 589,000 |
| 2006/03/31 | 407 | 410 | 400 | 400 | 334,000 |
| 2006/03/30 | 412 | 413 | 407 | 407 | 199,000 |
| 2006/03/29 | 404 | 414 | 403 | 407 | 331,000 |
| 2006/03/28 | 399 | 402 | 395 | 401 | 154,000 |
| 2006/03/27 | 395 | 400 | 395 | 398 | 147,000 |
| 2006/03/24 | 399 | 399 | 393 | 394 | 275,000 |
| 2006/03/23 | 395 | 399 | 393 | 398 | 249,000 |
| 2006/03/22 | 399 | 400 | 386 | 391 | 681,000 |
| 2006/03/20 | 395 | 407 | 390 | 402 | 453,000 |
| 2006/03/17 | 393 | 395 | 389 | 390 | 289,000 |
| 2006/03/16 | 394 | 396 | 387 | 393 | 500,000 |
| 2006/03/15 | 379 | 392 | 379 | 389 | 388,000 |
| 2006/03/14 | 382 | 382 | 372 | 374 | 221,000 |
| 2006/03/13 | 376 | 382 | 376 | 378 | 171,000 |
| 2006/03/10 | 374 | 378 | 367 | 371 | 362,000 |
| 2006/03/09 | 366 | 374 | 364 | 374 | 320,000 |
| 2006/03/08 | 362 | 376 | 357 | 364 | 903,000 |
| 2006/03/07 | 381 | 381 | 371 | 372 | 156,000 |
| 2006/03/06 | 378 | 380 | 366 | 380 | 259,000 |
| 2006/03/03 | 382 | 386 | 370 | 374 | 434,000 |
| 2006/03/02 | 387 | 392 | 384 | 387 | 178,000 |
| 2006/03/01 | 389 | 390 | 383 | 383 | 270,000 |
| 2006/02/28 | 398 | 399 | 387 | 391 | 363,000 |
| 2006/02/27 | 405 | 410 | 397 | 399 | 463,000 |
| 2006/02/24 | 410 | 412 | 401 | 407 | 277,000 |
| 2006/02/23 | 395 | 409 | 394 | 405 | 428,000 |
| 2006/02/22 | 402 | 409 | 387 | 400 | 307,000 |
| 2006/02/21 | 385 | 403 | 385 | 402 | 285,000 |
| 2006/02/20 | 389 | 399 | 382 | 385 | 316,000 |
| 2006/02/17 | 407 | 415 | 398 | 403 | 461,000 |
| 2006/02/16 | 399 | 405 | 395 | 403 | 372,000 |
| 2006/02/15 | 415 | 417 | 398 | 404 | 831,000 |
| 2006/02/14 | 408 | 430 | 405 | 411 | 363,000 |
| 2006/02/13 | 432 | 432 | 409 | 413 | 304,000 |
| 2006/02/10 | 432 | 444 | 420 | 432 | 312,000 |
| 2006/02/09 | 444 | 445 | 430 | 437 | 363,000 |
| 2006/02/08 | 444 | 454 | 436 | 436 | 527,000 |
| 2006/02/07 | 438 | 447 | 436 | 444 | 414,000 |
| 2006/02/06 | 433 | 435 | 428 | 434 | 270,000 |
| 2006/02/03 | 435 | 441 | 425 | 433 | 260,000 |
| 2006/02/02 | 429 | 445 | 425 | 444 | 602,000 |
| 2006/02/01 | 432 | 435 | 413 | 423 | 1,294,000 |
| 2006/01/31 | 445 | 447 | 430 | 432 | 833,000 |
| 2006/01/30 | 448 | 455 | 445 | 446 | 623,000 |
| 2006/01/27 | 440 | 455 | 440 | 452 | 567,000 |
| 2006/01/26 | 432 | 446 | 432 | 437 | 243,000 |
| 2006/01/25 | 440 | 444 | 435 | 436 | 269,000 |
| 2006/01/24 | 435 | 453 | 435 | 443 | 255,000 |
| 2006/01/23 | 427 | 458 | 427 | 435 | 470,000 |
| 2006/01/20 | 455 | 467 | 446 | 452 | 603,000 |
| 2006/01/19 | 424 | 458 | 424 | 452 | 728,000 |
| 2006/01/18 | 448 | 454 | 410 | 426 | 764,000 |
| 2006/01/17 | 458 | 469 | 446 | 448 | 487,000 |
| 2006/01/16 | 476 | 476 | 466 | 468 | 578,000 |
| 2006/01/13 | 461 | 484 | 458 | 476 | 1,837,000 |
| 2006/01/12 | 440 | 461 | 440 | 461 | 2,021,000 |
| 2006/01/11 | 430 | 444 | 425 | 437 | 2,128,000 |
| 2006/01/10 | 425 | 432 | 421 | 421 | 1,071,000 |
| 2006/01/06 | 407 | 424 | 406 | 420 | 1,312,000 |
| 2006/01/05 | 398 | 405 | 396 | 404 | 491,000 |
| 2006/01/04 | 394 | 395 | 392 | 392 | 109,000 |