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 |
---|---|---|---|---|---|
2011/12/30 | 441 | 451 | 438 | 440 | 852,000 |
2011/12/29 | 438 | 440 | 430 | 437 | 570,000 |
2011/12/28 | 432 | 440 | 431 | 440 | 674,000 |
2011/12/27 | 430 | 431 | 423 | 428 | 311,000 |
2011/12/26 | 435 | 435 | 426 | 429 | 223,000 |
2011/12/22 | 433 | 437 | 423 | 427 | 312,000 |
2011/12/21 | 437 | 439 | 430 | 431 | 335,000 |
2011/12/20 | 429 | 432 | 423 | 432 | 303,000 |
2011/12/19 | 422 | 426 | 416 | 426 | 553,000 |
2011/12/16 | 421 | 431 | 413 | 417 | 771,000 |
2011/12/15 | 440 | 443 | 419 | 422 | 596,000 |
2011/12/14 | 444 | 450 | 440 | 446 | 570,000 |
2011/12/13 | 442 | 450 | 442 | 446 | 346,000 |
2011/12/12 | 449 | 455 | 446 | 449 | 523,000 |
2011/12/09 | 436 | 443 | 434 | 441 | 463,000 |
2011/12/08 | 440 | 449 | 437 | 447 | 773,000 |
2011/12/07 | 420 | 440 | 420 | 439 | 943,000 |
2011/12/06 | 420 | 421 | 413 | 413 | 521,000 |
2011/12/05 | 418 | 419 | 415 | 418 | 446,000 |
2011/12/02 | 430 | 430 | 411 | 413 | 938,000 |
2011/12/01 | 434 | 434 | 428 | 430 | 565,000 |
2011/11/30 | 432 | 432 | 415 | 415 | 729,000 |
2011/11/29 | 424 | 433 | 419 | 432 | 667,000 |
2011/11/28 | 407 | 423 | 407 | 415 | 855,000 |
2011/11/25 | 395 | 412 | 395 | 408 | 615,000 |
2011/11/24 | 395 | 402 | 395 | 399 | 446,000 |
2011/11/22 | 394 | 411 | 394 | 407 | 505,000 |
2011/11/21 | 412 | 412 | 403 | 405 | 490,000 |
2011/11/18 | 425 | 427 | 409 | 413 | 1,235,000 |
2011/11/17 | 426 | 435 | 423 | 429 | 721,000 |
2011/11/16 | 453 | 455 | 435 | 437 | 454,000 |
2011/11/15 | 461 | 461 | 451 | 454 | 326,000 |
2011/11/14 | 460 | 466 | 455 | 463 | 300,000 |
2011/11/11 | 445 | 454 | 441 | 453 | 428,000 |
2011/11/10 | 447 | 450 | 444 | 448 | 583,000 |
2011/11/09 | 461 | 464 | 459 | 463 | 486,000 |
2011/11/08 | 466 | 466 | 457 | 459 | 650,000 |
2011/11/07 | 464 | 470 | 455 | 459 | 889,000 |
2011/11/04 | 467 | 476 | 461 | 472 | 999,000 |
2011/11/02 | 453 | 466 | 451 | 455 | 1,061,000 |
2011/11/01 | 464 | 472 | 463 | 468 | 499,000 |
2011/10/31 | 463 | 477 | 455 | 472 | 1,197,000 |
2011/10/28 | 474 | 478 | 466 | 467 | 1,122,000 |
2011/10/27 | 461 | 466 | 451 | 464 | 1,370,000 |
2011/10/26 | 476 | 477 | 456 | 459 | 3,474,000 |
2011/10/25 | 522 | 524 | 494 | 502 | 1,325,000 |
2011/10/24 | 507 | 523 | 504 | 521 | 1,157,000 |
2011/10/21 | 486 | 497 | 486 | 497 | 443,000 |
2011/10/20 | 496 | 497 | 480 | 485 | 546,000 |
2011/10/19 | 515 | 518 | 492 | 499 | 1,001,000 |
2011/10/18 | 509 | 522 | 499 | 514 | 597,000 |
2011/10/17 | 512 | 524 | 510 | 519 | 973,000 |
2011/10/14 | 490 | 506 | 488 | 499 | 887,000 |
2011/10/13 | 524 | 529 | 494 | 498 | 1,158,000 |
2011/10/12 | 498 | 528 | 493 | 524 | 1,545,000 |
2011/10/11 | 485 | 517 | 485 | 509 | 1,293,000 |
2011/10/07 | 462 | 490 | 458 | 476 | 1,340,000 |
2011/10/06 | 438 | 455 | 437 | 451 | 793,000 |
2011/10/05 | 442 | 448 | 421 | 423 | 860,000 |
2011/10/04 | 429 | 434 | 422 | 432 | 585,000 |
2011/10/03 | 450 | 452 | 431 | 439 | 777,000 |
2011/09/30 | 467 | 472 | 443 | 461 | 1,428,000 |
2011/09/29 | 427 | 470 | 427 | 466 | 1,904,000 |
2011/09/28 | 418 | 439 | 415 | 434 | 1,040,000 |
2011/09/27 | 433 | 439 | 408 | 413 | 1,921,000 |
2011/09/26 | 448 | 449 | 423 | 425 | 1,120,000 |
2011/09/22 | 465 | 469 | 452 | 456 | 825,000 |
2011/09/21 | 484 | 484 | 470 | 472 | 491,000 |
2011/09/20 | 510 | 511 | 485 | 485 | 432,000 |
2011/09/16 | 496 | 511 | 493 | 511 | 511,000 |
2011/09/15 | 482 | 486 | 480 | 484 | 335,000 |
2011/09/14 | 491 | 497 | 472 | 475 | 626,000 |
2011/09/13 | 488 | 494 | 486 | 491 | 473,000 |
2011/09/12 | 493 | 495 | 486 | 488 | 632,000 |
2011/09/09 | 514 | 518 | 497 | 499 | 603,000 |
2011/09/08 | 536 | 537 | 509 | 515 | 705,000 |
2011/09/07 | 524 | 530 | 518 | 522 | 607,000 |
2011/09/06 | 527 | 529 | 505 | 509 | 662,000 |
2011/09/05 | 538 | 546 | 528 | 531 | 653,000 |
2011/09/02 | 567 | 574 | 551 | 554 | 593,000 |
2011/09/01 | 575 | 585 | 570 | 575 | 1,192,000 |
2011/08/31 | 570 | 570 | 558 | 568 | 805,000 |
2011/08/30 | 559 | 571 | 552 | 566 | 900,000 |
2011/08/29 | 546 | 565 | 536 | 550 | 842,000 |
2011/08/26 | 539 | 550 | 533 | 546 | 651,000 |
2011/08/25 | 526 | 553 | 526 | 539 | 1,182,000 |
2011/08/24 | 526 | 538 | 509 | 516 | 998,000 |
2011/08/23 | 520 | 527 | 510 | 516 | 1,260,000 |
2011/08/22 | 529 | 546 | 520 | 523 | 1,086,000 |
2011/08/19 | 534 | 553 | 527 | 530 | 1,279,000 |
2011/08/18 | 576 | 577 | 545 | 545 | 1,429,000 |
2011/08/17 | 594 | 598 | 577 | 582 | 700,000 |
2011/08/16 | 600 | 604 | 589 | 593 | 453,000 |
2011/08/15 | 591 | 599 | 585 | 594 | 657,000 |
2011/08/12 | 584 | 596 | 572 | 576 | 1,078,000 |
2011/08/11 | 550 | 584 | 546 | 577 | 1,149,000 |
2011/08/10 | 577 | 591 | 566 | 568 | 1,545,000 |
2011/08/09 | 552 | 570 | 536 | 565 | 1,647,000 |
2011/08/08 | 600 | 610 | 562 | 582 | 1,311,000 |
2011/08/05 | 607 | 615 | 596 | 613 | 1,261,000 |
2011/08/04 | 629 | 640 | 616 | 627 | 1,239,000 |
2011/08/03 | 648 | 648 | 622 | 627 | 1,555,000 |
2011/08/02 | 639 | 653 | 632 | 653 | 1,157,000 |
2011/08/01 | 647 | 657 | 637 | 640 | 1,094,000 |
2011/07/29 | 621 | 654 | 621 | 652 | 2,414,000 |
2011/07/28 | 616 | 636 | 616 | 621 | 4,005,000 |
2011/07/27 | 595 | 595 | 585 | 594 | 523,000 |
2011/07/26 | 590 | 600 | 590 | 600 | 959,000 |
2011/07/25 | 575 | 589 | 567 | 587 | 796,000 |
2011/07/22 | 573 | 576 | 564 | 574 | 580,000 |
2011/07/21 | 574 | 576 | 559 | 571 | 698,000 |
2011/07/20 | 589 | 589 | 570 | 572 | 727,000 |
2011/07/19 | 586 | 590 | 580 | 583 | 579,000 |
2011/07/15 | 573 | 592 | 571 | 588 | 1,403,000 |
2011/07/14 | 575 | 578 | 568 | 573 | 1,070,000 |
2011/07/13 | 554 | 574 | 554 | 574 | 1,456,000 |
2011/07/12 | 561 | 566 | 544 | 555 | 1,194,000 |
2011/07/11 | 539 | 567 | 538 | 566 | 1,705,000 |
2011/07/08 | 541 | 542 | 535 | 538 | 234,000 |
2011/07/07 | 538 | 544 | 535 | 539 | 376,000 |
2011/07/06 | 540 | 542 | 533 | 540 | 508,000 |
2011/07/05 | 524 | 539 | 523 | 539 | 652,000 |
2011/07/04 | 530 | 535 | 525 | 526 | 418,000 |
2011/07/01 | 531 | 532 | 521 | 521 | 493,000 |
2011/06/30 | 526 | 534 | 521 | 531 | 651,000 |
2011/06/29 | 535 | 542 | 524 | 524 | 1,083,000 |
2011/06/28 | 543 | 545 | 530 | 531 | 697,000 |
2011/06/27 | 545 | 546 | 539 | 539 | 579,000 |
2011/06/24 | 533 | 551 | 531 | 548 | 1,085,000 |
2011/06/23 | 534 | 536 | 526 | 531 | 357,000 |
2011/06/22 | 529 | 535 | 527 | 533 | 490,000 |
2011/06/21 | 523 | 533 | 521 | 527 | 602,000 |
2011/06/20 | 522 | 534 | 510 | 525 | 1,129,000 |
2011/06/17 | 518 | 527 | 506 | 511 | 729,000 |
2011/06/16 | 537 | 537 | 517 | 521 | 960,000 |
2011/06/15 | 542 | 542 | 527 | 537 | 933,000 |
2011/06/14 | 536 | 549 | 536 | 545 | 1,350,000 |
2011/06/13 | 516 | 540 | 511 | 537 | 1,249,000 |
2011/06/10 | 532 | 532 | 520 | 523 | 1,039,000 |
2011/06/09 | 499 | 529 | 498 | 525 | 2,172,000 |
2011/06/08 | 486 | 502 | 486 | 500 | 673,000 |
2011/06/07 | 481 | 492 | 475 | 490 | 474,000 |
2011/06/06 | 489 | 492 | 479 | 485 | 782,000 |
2011/06/03 | 496 | 498 | 485 | 489 | 1,048,000 |
2011/06/02 | 474 | 492 | 474 | 490 | 747,000 |
2011/06/01 | 484 | 489 | 481 | 485 | 526,000 |
2011/05/31 | 479 | 490 | 479 | 486 | 905,000 |
2011/05/30 | 471 | 483 | 465 | 481 | 786,000 |
2011/05/27 | 467 | 472 | 464 | 470 | 615,000 |
2011/05/26 | 455 | 471 | 454 | 471 | 1,219,000 |
2011/05/25 | 436 | 455 | 433 | 455 | 752,000 |
2011/05/24 | 432 | 439 | 429 | 437 | 327,000 |
2011/05/23 | 443 | 444 | 432 | 433 | 383,000 |
2011/05/20 | 455 | 455 | 447 | 448 | 365,000 |
2011/05/19 | 460 | 461 | 452 | 455 | 407,000 |
2011/05/18 | 447 | 457 | 443 | 456 | 612,000 |
2011/05/17 | 454 | 460 | 446 | 450 | 884,000 |
2011/05/16 | 435 | 464 | 432 | 453 | 1,235,000 |
2011/05/13 | 437 | 441 | 431 | 435 | 405,000 |
2011/05/12 | 432 | 442 | 432 | 437 | 357,000 |
2011/05/11 | 444 | 444 | 436 | 438 | 290,000 |
2011/05/10 | 437 | 443 | 437 | 439 | 311,000 |
2011/05/09 | 444 | 446 | 438 | 441 | 351,000 |
2011/05/06 | 430 | 443 | 428 | 440 | 497,000 |
2011/05/02 | 435 | 450 | 434 | 444 | 718,000 |
2011/04/28 | 429 | 435 | 426 | 432 | 1,023,000 |
2011/04/27 | 418 | 437 | 416 | 425 | 3,902,000 |
2011/04/26 | 407 | 410 | 390 | 391 | 863,000 |
2011/04/25 | 414 | 414 | 406 | 407 | 441,000 |
2011/04/22 | 401 | 410 | 400 | 410 | 515,000 |
2011/04/21 | 398 | 403 | 394 | 401 | 558,000 |
2011/04/20 | 389 | 394 | 387 | 394 | 652,000 |
2011/04/19 | 377 | 384 | 377 | 383 | 331,000 |
2011/04/18 | 382 | 385 | 380 | 380 | 330,000 |
2011/04/15 | 375 | 382 | 375 | 378 | 383,000 |
2011/04/14 | 375 | 381 | 372 | 379 | 380,000 |
2011/04/13 | 365 | 380 | 365 | 378 | 564,000 |
2011/04/12 | 380 | 385 | 359 | 364 | 1,319,000 |
2011/04/11 | 380 | 391 | 378 | 391 | 653,000 |
2011/04/08 | 374 | 388 | 370 | 385 | 616,000 |
2011/04/07 | 393 | 396 | 372 | 375 | 972,000 |
2011/04/06 | 417 | 417 | 386 | 389 | 1,000,000 |
2011/04/05 | 426 | 426 | 415 | 417 | 497,000 |
2011/04/04 | 415 | 426 | 415 | 426 | 373,000 |
2011/04/01 | 421 | 423 | 414 | 415 | 238,000 |
2011/03/31 | 424 | 425 | 414 | 422 | 249,000 |
2011/03/30 | 406 | 418 | 403 | 418 | 420,000 |
2011/03/29 | 398 | 405 | 391 | 402 | 526,000 |
2011/03/28 | 402 | 404 | 393 | 404 | 308,000 |
2011/03/25 | 410 | 411 | 393 | 404 | 677,000 |
2011/03/24 | 406 | 410 | 400 | 406 | 521,000 |
2011/03/23 | 410 | 410 | 391 | 405 | 552,000 |
2011/03/22 | 394 | 413 | 391 | 405 | 787,000 |
2011/03/18 | 362 | 379 | 362 | 374 | 635,000 |
2011/03/17 | 339 | 369 | 331 | 354 | 612,000 |
2011/03/16 | 339 | 377 | 331 | 360 | 1,162,000 |
2011/03/15 | 378 | 379 | 306 | 315 | 1,140,000 |
2011/03/14 | 390 | 415 | 380 | 386 | 1,051,000 |
2011/03/11 | 454 | 454 | 446 | 446 | 647,000 |
2011/03/10 | 465 | 468 | 460 | 462 | 430,000 |
2011/03/09 | 476 | 480 | 469 | 469 | 427,000 |
2011/03/08 | 479 | 482 | 473 | 474 | 258,000 |
2011/03/07 | 473 | 488 | 469 | 484 | 797,000 |
2011/03/04 | 480 | 481 | 475 | 476 | 300,000 |
2011/03/03 | 471 | 475 | 468 | 474 | 361,000 |
2011/03/02 | 475 | 475 | 470 | 471 | 375,000 |
2011/03/01 | 483 | 484 | 477 | 483 | 351,000 |
2011/02/28 | 467 | 482 | 461 | 479 | 568,000 |
2011/02/25 | 456 | 461 | 453 | 460 | 699,000 |
2011/02/24 | 473 | 474 | 460 | 462 | 627,000 |
2011/02/23 | 470 | 480 | 469 | 473 | 359,000 |
2011/02/22 | 480 | 480 | 474 | 478 | 320,000 |
2011/02/21 | 482 | 486 | 479 | 481 | 411,000 |
2011/02/18 | 479 | 489 | 473 | 487 | 791,000 |
2011/02/17 | 492 | 493 | 473 | 478 | 1,430,000 |
2011/02/16 | 497 | 498 | 490 | 493 | 459,000 |
2011/02/15 | 499 | 500 | 494 | 496 | 500,000 |
2011/02/14 | 491 | 498 | 489 | 498 | 373,000 |
2011/02/10 | 502 | 503 | 477 | 491 | 1,410,000 |
2011/02/09 | 517 | 517 | 502 | 505 | 424,000 |
2011/02/08 | 520 | 520 | 510 | 513 | 429,000 |
2011/02/07 | 508 | 524 | 508 | 521 | 639,000 |
2011/02/04 | 509 | 519 | 503 | 516 | 881,000 |
2011/02/03 | 501 | 514 | 496 | 511 | 844,000 |
2011/02/02 | 497 | 503 | 494 | 502 | 705,000 |
2011/02/01 | 483 | 494 | 483 | 494 | 586,000 |
2011/01/31 | 478 | 486 | 473 | 481 | 641,000 |
2011/01/28 | 492 | 493 | 486 | 486 | 521,000 |
2011/01/27 | 489 | 497 | 488 | 492 | 810,000 |
2011/01/26 | 495 | 511 | 490 | 491 | 2,010,000 |
2011/01/25 | 508 | 528 | 505 | 525 | 1,245,000 |
2011/01/24 | 488 | 500 | 483 | 500 | 440,000 |
2011/01/21 | 501 | 502 | 477 | 486 | 715,000 |
2011/01/20 | 510 | 511 | 501 | 501 | 316,000 |
2011/01/19 | 510 | 514 | 508 | 514 | 238,000 |
2011/01/18 | 501 | 513 | 501 | 512 | 254,000 |
2011/01/17 | 508 | 510 | 502 | 505 | 242,000 |
2011/01/14 | 514 | 520 | 498 | 503 | 666,000 |
2011/01/13 | 523 | 525 | 513 | 518 | 439,000 |
2011/01/12 | 524 | 528 | 517 | 521 | 569,000 |
2011/01/11 | 512 | 529 | 510 | 526 | 794,000 |
2011/01/07 | 517 | 517 | 507 | 513 | 461,000 |
2011/01/06 | 521 | 525 | 512 | 513 | 855,000 |
2011/01/05 | 489 | 519 | 488 | 516 | 1,731,000 |
2011/01/04 | 492 | 492 | 487 | 488 | 264,000 |