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 |
---|---|---|---|---|---|
2012/12/28 | 796 | 819 | 793 | 813 | 1,331,000 |
2012/12/27 | 798 | 799 | 792 | 794 | 616,000 |
2012/12/26 | 770 | 794 | 766 | 793 | 898,000 |
2012/12/25 | 754 | 767 | 749 | 765 | 483,000 |
2012/12/21 | 751 | 758 | 746 | 751 | 585,000 |
2012/12/20 | 749 | 760 | 743 | 748 | 793,000 |
2012/12/19 | 772 | 772 | 746 | 758 | 1,139,000 |
2012/12/18 | 753 | 772 | 751 | 761 | 607,000 |
2012/12/17 | 772 | 782 | 753 | 755 | 794,000 |
2012/12/14 | 765 | 773 | 754 | 769 | 919,000 |
2012/12/13 | 777 | 787 | 769 | 771 | 781,000 |
2012/12/12 | 770 | 780 | 768 | 777 | 754,000 |
2012/12/11 | 770 | 774 | 763 | 769 | 484,000 |
2012/12/10 | 783 | 783 | 757 | 765 | 832,000 |
2012/12/07 | 796 | 796 | 779 | 781 | 424,000 |
2012/12/06 | 788 | 796 | 788 | 795 | 408,000 |
2012/12/05 | 790 | 797 | 780 | 782 | 714,000 |
2012/12/04 | 776 | 799 | 770 | 794 | 1,158,000 |
2012/12/03 | 758 | 777 | 754 | 775 | 659,000 |
2012/11/30 | 768 | 768 | 746 | 756 | 821,000 |
2012/11/29 | 737 | 763 | 734 | 763 | 808,000 |
2012/11/28 | 741 | 747 | 722 | 732 | 850,000 |
2012/11/27 | 764 | 764 | 743 | 753 | 842,000 |
2012/11/26 | 759 | 780 | 756 | 763 | 879,000 |
2012/11/22 | 748 | 759 | 747 | 750 | 715,000 |
2012/11/21 | 730 | 752 | 730 | 742 | 720,000 |
2012/11/20 | 741 | 741 | 724 | 730 | 758,000 |
2012/11/19 | 750 | 766 | 734 | 737 | 760,000 |
2012/11/16 | 733 | 743 | 730 | 740 | 667,000 |
2012/11/15 | 723 | 730 | 717 | 727 | 813,000 |
2012/11/14 | 729 | 734 | 719 | 721 | 807,000 |
2012/11/13 | 709 | 727 | 708 | 724 | 845,000 |
2012/11/12 | 705 | 711 | 703 | 708 | 484,000 |
2012/11/09 | 708 | 717 | 701 | 709 | 578,000 |
2012/11/08 | 705 | 716 | 704 | 710 | 583,000 |
2012/11/07 | 719 | 723 | 711 | 719 | 1,137,000 |
2012/11/06 | 697 | 711 | 691 | 707 | 973,000 |
2012/11/05 | 690 | 700 | 684 | 687 | 455,000 |
2012/11/02 | 689 | 698 | 685 | 694 | 676,000 |
2012/11/01 | 693 | 698 | 681 | 692 | 728,000 |
2012/10/31 | 675 | 698 | 673 | 693 | 1,510,000 |
2012/10/30 | 646 | 672 | 646 | 662 | 1,649,000 |
2012/10/29 | 696 | 699 | 641 | 645 | 2,981,000 |
2012/10/26 | 691 | 698 | 683 | 696 | 986,000 |
2012/10/25 | 683 | 694 | 677 | 685 | 997,000 |
2012/10/24 | 674 | 696 | 674 | 684 | 937,000 |
2012/10/23 | 684 | 693 | 678 | 680 | 584,000 |
2012/10/22 | 680 | 689 | 680 | 686 | 369,000 |
2012/10/19 | 688 | 704 | 686 | 688 | 681,000 |
2012/10/18 | 693 | 693 | 684 | 689 | 626,000 |
2012/10/17 | 662 | 693 | 661 | 688 | 1,245,000 |
2012/10/16 | 656 | 661 | 648 | 653 | 654,000 |
2012/10/15 | 632 | 648 | 629 | 646 | 900,000 |
2012/10/12 | 634 | 651 | 627 | 627 | 1,068,000 |
2012/10/11 | 658 | 661 | 635 | 635 | 1,264,000 |
2012/10/10 | 672 | 680 | 663 | 664 | 578,000 |
2012/10/09 | 689 | 699 | 679 | 681 | 665,000 |
2012/10/05 | 678 | 693 | 677 | 693 | 825,000 |
2012/10/04 | 670 | 679 | 660 | 677 | 667,000 |
2012/10/03 | 666 | 680 | 666 | 670 | 827,000 |
2012/10/02 | 670 | 682 | 664 | 665 | 705,000 |
2012/10/01 | 677 | 687 | 660 | 668 | 902,000 |
2012/09/28 | 693 | 705 | 689 | 692 | 660,000 |
2012/09/27 | 709 | 709 | 693 | 695 | 970,000 |
2012/09/26 | 722 | 724 | 712 | 713 | 688,000 |
2012/09/25 | 713 | 723 | 711 | 722 | 485,000 |
2012/09/24 | 727 | 730 | 714 | 717 | 753,000 |
2012/09/21 | 720 | 731 | 717 | 727 | 711,000 |
2012/09/20 | 717 | 727 | 714 | 717 | 535,000 |
2012/09/19 | 711 | 728 | 705 | 721 | 792,000 |
2012/09/18 | 730 | 733 | 716 | 716 | 649,000 |
2012/09/14 | 719 | 729 | 713 | 724 | 813,000 |
2012/09/13 | 720 | 720 | 705 | 706 | 563,000 |
2012/09/12 | 699 | 720 | 697 | 715 | 990,000 |
2012/09/11 | 690 | 699 | 686 | 698 | 382,000 |
2012/09/10 | 675 | 691 | 672 | 691 | 499,000 |
2012/09/07 | 685 | 688 | 677 | 684 | 596,000 |
2012/09/06 | 680 | 684 | 672 | 675 | 549,000 |
2012/09/05 | 682 | 693 | 675 | 679 | 903,000 |
2012/09/04 | 673 | 683 | 668 | 683 | 489,000 |
2012/09/03 | 664 | 681 | 658 | 673 | 728,000 |
2012/08/31 | 662 | 677 | 660 | 669 | 632,000 |
2012/08/30 | 660 | 675 | 660 | 672 | 570,000 |
2012/08/29 | 661 | 672 | 660 | 667 | 470,000 |
2012/08/28 | 667 | 673 | 653 | 658 | 494,000 |
2012/08/27 | 670 | 676 | 665 | 667 | 601,000 |
2012/08/24 | 661 | 672 | 658 | 666 | 778,000 |
2012/08/23 | 655 | 667 | 651 | 665 | 727,000 |
2012/08/22 | 655 | 664 | 651 | 662 | 727,000 |
2012/08/21 | 644 | 656 | 642 | 654 | 307,000 |
2012/08/20 | 651 | 658 | 647 | 652 | 767,000 |
2012/08/17 | 645 | 646 | 637 | 641 | 374,000 |
2012/08/16 | 626 | 643 | 626 | 641 | 307,000 |
2012/08/15 | 635 | 640 | 623 | 628 | 318,000 |
2012/08/14 | 636 | 640 | 628 | 634 | 503,000 |
2012/08/13 | 643 | 646 | 636 | 636 | 549,000 |
2012/08/10 | 647 | 658 | 643 | 646 | 492,000 |
2012/08/09 | 651 | 658 | 647 | 651 | 462,000 |
2012/08/08 | 670 | 672 | 651 | 652 | 620,000 |
2012/08/07 | 650 | 665 | 648 | 661 | 562,000 |
2012/08/06 | 646 | 648 | 643 | 645 | 297,000 |
2012/08/03 | 637 | 644 | 634 | 641 | 529,000 |
2012/08/02 | 643 | 655 | 640 | 643 | 403,000 |
2012/08/01 | 653 | 654 | 638 | 646 | 638,000 |
2012/07/31 | 642 | 664 | 634 | 662 | 1,075,000 |
2012/07/30 | 652 | 654 | 631 | 637 | 636,000 |
2012/07/27 | 647 | 657 | 635 | 642 | 1,052,000 |
2012/07/26 | 603 | 653 | 598 | 652 | 2,123,000 |
2012/07/25 | 608 | 614 | 596 | 598 | 930,000 |
2012/07/24 | 619 | 638 | 607 | 614 | 1,384,000 |
2012/07/23 | 654 | 655 | 628 | 629 | 831,000 |
2012/07/20 | 659 | 671 | 651 | 664 | 1,578,000 |
2012/07/19 | 636 | 655 | 634 | 655 | 1,046,000 |
2012/07/18 | 635 | 640 | 629 | 633 | 670,000 |
2012/07/17 | 638 | 639 | 625 | 627 | 789,000 |
2012/07/13 | 612 | 639 | 610 | 636 | 1,557,000 |
2012/07/12 | 621 | 625 | 605 | 606 | 1,169,000 |
2012/07/11 | 603 | 612 | 600 | 612 | 737,000 |
2012/07/10 | 617 | 623 | 600 | 600 | 779,000 |
2012/07/09 | 618 | 629 | 614 | 617 | 828,000 |
2012/07/06 | 618 | 624 | 615 | 618 | 603,000 |
2012/07/05 | 617 | 620 | 612 | 620 | 434,000 |
2012/07/04 | 611 | 625 | 608 | 617 | 993,000 |
2012/07/03 | 595 | 612 | 593 | 608 | 706,000 |
2012/07/02 | 605 | 608 | 590 | 591 | 501,000 |
2012/06/29 | 577 | 599 | 573 | 596 | 1,042,000 |
2012/06/28 | 579 | 585 | 570 | 580 | 1,024,000 |
2012/06/27 | 597 | 597 | 575 | 577 | 1,387,000 |
2012/06/26 | 601 | 609 | 594 | 596 | 870,000 |
2012/06/25 | 623 | 623 | 602 | 603 | 551,000 |
2012/06/22 | 605 | 618 | 605 | 613 | 459,000 |
2012/06/21 | 611 | 623 | 609 | 615 | 675,000 |
2012/06/20 | 595 | 606 | 592 | 605 | 598,000 |
2012/06/19 | 586 | 595 | 585 | 587 | 434,000 |
2012/06/18 | 601 | 619 | 591 | 595 | 912,000 |
2012/06/15 | 580 | 583 | 572 | 576 | 579,000 |
2012/06/14 | 571 | 582 | 568 | 576 | 746,000 |
2012/06/13 | 589 | 593 | 573 | 577 | 586,000 |
2012/06/12 | 577 | 593 | 576 | 583 | 866,000 |
2012/06/11 | 592 | 605 | 589 | 597 | 615,000 |
2012/06/08 | 588 | 590 | 571 | 574 | 1,156,000 |
2012/06/07 | 588 | 601 | 580 | 587 | 961,000 |
2012/06/06 | 580 | 587 | 567 | 577 | 1,243,000 |
2012/06/05 | 562 | 574 | 562 | 573 | 1,020,000 |
2012/06/04 | 554 | 567 | 554 | 558 | 1,467,000 |
2012/06/01 | 607 | 607 | 566 | 572 | 1,635,000 |
2012/05/31 | 604 | 615 | 599 | 606 | 1,699,000 |
2012/05/30 | 631 | 636 | 609 | 617 | 1,517,000 |
2012/05/29 | 620 | 644 | 611 | 639 | 1,912,000 |
2012/05/28 | 652 | 654 | 624 | 626 | 1,740,000 |
2012/05/25 | 669 | 669 | 654 | 657 | 835,000 |
2012/05/24 | 653 | 670 | 653 | 669 | 623,000 |
2012/05/23 | 672 | 676 | 659 | 661 | 1,121,000 |
2012/05/22 | 676 | 678 | 653 | 670 | 1,454,000 |
2012/05/21 | 674 | 693 | 663 | 667 | 1,211,000 |
2012/05/18 | 661 | 676 | 652 | 669 | 1,810,000 |
2012/05/17 | 632 | 680 | 632 | 679 | 2,225,000 |
2012/05/16 | 655 | 655 | 630 | 632 | 849,000 |
2012/05/15 | 658 | 668 | 619 | 654 | 2,023,000 |
2012/05/14 | 650 | 678 | 645 | 668 | 1,388,000 |
2012/05/11 | 662 | 668 | 651 | 660 | 740,000 |
2012/05/10 | 651 | 668 | 646 | 662 | 811,000 |
2012/05/09 | 659 | 665 | 646 | 655 | 980,000 |
2012/05/08 | 668 | 676 | 659 | 668 | 1,148,000 |
2012/05/07 | 663 | 672 | 655 | 659 | 1,422,000 |
2012/05/02 | 676 | 676 | 662 | 675 | 1,104,000 |
2012/05/01 | 677 | 685 | 663 | 667 | 1,504,000 |
2012/04/27 | 661 | 688 | 660 | 687 | 3,063,000 |
2012/04/26 | 645 | 683 | 631 | 666 | 6,242,000 |
2012/04/25 | 601 | 604 | 593 | 599 | 739,000 |
2012/04/24 | 587 | 600 | 582 | 586 | 788,000 |
2012/04/23 | 601 | 611 | 587 | 588 | 733,000 |
2012/04/20 | 589 | 600 | 585 | 599 | 490,000 |
2012/04/19 | 592 | 608 | 587 | 589 | 738,000 |
2012/04/18 | 569 | 595 | 568 | 590 | 959,000 |
2012/04/17 | 563 | 570 | 552 | 557 | 899,000 |
2012/04/16 | 583 | 585 | 570 | 571 | 394,000 |
2012/04/13 | 595 | 600 | 582 | 586 | 408,000 |
2012/04/12 | 592 | 599 | 578 | 585 | 672,000 |
2012/04/11 | 572 | 595 | 570 | 592 | 525,000 |
2012/04/10 | 590 | 615 | 582 | 586 | 953,000 |
2012/04/09 | 570 | 602 | 569 | 591 | 890,000 |
2012/04/06 | 598 | 599 | 575 | 580 | 933,000 |
2012/04/05 | 594 | 605 | 580 | 601 | 1,092,000 |
2012/04/04 | 626 | 629 | 600 | 608 | 848,000 |
2012/04/03 | 627 | 630 | 619 | 624 | 732,000 |
2012/04/02 | 623 | 631 | 623 | 626 | 683,000 |
2012/03/30 | 621 | 628 | 609 | 621 | 1,192,000 |
2012/03/29 | 588 | 613 | 586 | 611 | 1,299,000 |
2012/03/28 | 580 | 603 | 577 | 590 | 1,078,000 |
2012/03/27 | 576 | 583 | 572 | 582 | 633,000 |
2012/03/26 | 566 | 570 | 561 | 566 | 443,000 |
2012/03/23 | 558 | 566 | 556 | 559 | 510,000 |
2012/03/22 | 561 | 568 | 553 | 563 | 392,000 |
2012/03/21 | 578 | 578 | 559 | 560 | 819,000 |
2012/03/19 | 575 | 584 | 568 | 579 | 878,000 |
2012/03/16 | 559 | 568 | 557 | 566 | 813,000 |
2012/03/15 | 537 | 565 | 537 | 561 | 1,134,000 |
2012/03/14 | 533 | 541 | 531 | 534 | 775,000 |
2012/03/13 | 530 | 531 | 520 | 520 | 436,000 |
2012/03/12 | 530 | 534 | 524 | 527 | 539,000 |
2012/03/09 | 521 | 533 | 516 | 529 | 984,000 |
2012/03/08 | 514 | 515 | 507 | 512 | 371,000 |
2012/03/07 | 512 | 515 | 507 | 510 | 829,000 |
2012/03/06 | 512 | 520 | 511 | 520 | 696,000 |
2012/03/05 | 511 | 517 | 511 | 511 | 405,000 |
2012/03/02 | 508 | 519 | 507 | 518 | 491,000 |
2012/03/01 | 512 | 520 | 500 | 508 | 638,000 |
2012/02/29 | 522 | 524 | 506 | 508 | 821,000 |
2012/02/28 | 515 | 520 | 508 | 520 | 678,000 |
2012/02/27 | 534 | 538 | 517 | 520 | 818,000 |
2012/02/24 | 527 | 531 | 519 | 530 | 500,000 |
2012/02/23 | 523 | 530 | 518 | 526 | 521,000 |
2012/02/22 | 517 | 529 | 508 | 525 | 1,059,000 |
2012/02/21 | 510 | 520 | 508 | 517 | 827,000 |
2012/02/20 | 501 | 509 | 498 | 505 | 1,113,000 |
2012/02/17 | 489 | 491 | 482 | 489 | 545,000 |
2012/02/16 | 485 | 495 | 481 | 484 | 689,000 |
2012/02/15 | 488 | 492 | 484 | 489 | 741,000 |
2012/02/14 | 481 | 487 | 475 | 487 | 934,000 |
2012/02/13 | 474 | 480 | 474 | 479 | 815,000 |
2012/02/10 | 474 | 480 | 464 | 470 | 1,168,000 |
2012/02/09 | 442 | 468 | 440 | 462 | 2,144,000 |
2012/02/08 | 435 | 437 | 429 | 431 | 701,000 |
2012/02/07 | 445 | 446 | 434 | 436 | 580,000 |
2012/02/06 | 446 | 450 | 436 | 446 | 538,000 |
2012/02/03 | 432 | 453 | 432 | 449 | 705,000 |
2012/02/02 | 442 | 444 | 439 | 440 | 350,000 |
2012/02/01 | 433 | 442 | 426 | 442 | 891,000 |
2012/01/31 | 435 | 435 | 421 | 429 | 1,511,000 |
2012/01/30 | 448 | 450 | 435 | 441 | 640,000 |
2012/01/27 | 463 | 463 | 449 | 452 | 615,000 |
2012/01/26 | 465 | 468 | 460 | 463 | 403,000 |
2012/01/25 | 462 | 467 | 459 | 462 | 369,000 |
2012/01/24 | 467 | 468 | 459 | 459 | 203,000 |
2012/01/23 | 463 | 471 | 461 | 465 | 272,000 |
2012/01/20 | 464 | 465 | 458 | 462 | 412,000 |
2012/01/19 | 467 | 473 | 461 | 466 | 562,000 |
2012/01/18 | 451 | 467 | 448 | 463 | 434,000 |
2012/01/17 | 446 | 447 | 442 | 447 | 189,000 |
2012/01/16 | 448 | 448 | 441 | 442 | 434,000 |
2012/01/13 | 461 | 461 | 452 | 455 | 380,000 |
2012/01/12 | 462 | 464 | 455 | 457 | 569,000 |
2012/01/11 | 454 | 461 | 454 | 458 | 620,000 |
2012/01/10 | 456 | 457 | 449 | 452 | 910,000 |
2012/01/06 | 461 | 470 | 459 | 463 | 1,338,000 |
2012/01/05 | 458 | 471 | 452 | 466 | 992,000 |
2012/01/04 | 443 | 465 | 440 | 464 | 825,000 |