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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,104 | 1,130 | 1,104 | 1,122 | 445,000 |
| 2013/12/27 | 1,085 | 1,095 | 1,077 | 1,094 | 302,000 |
| 2013/12/26 | 1,071 | 1,086 | 1,066 | 1,085 | 275,000 |
| 2013/12/25 | 1,069 | 1,070 | 1,054 | 1,058 | 341,000 |
| 2013/12/24 | 1,075 | 1,083 | 1,070 | 1,074 | 416,000 |
| 2013/12/20 | 1,086 | 1,086 | 1,066 | 1,080 | 455,000 |
| 2013/12/19 | 1,084 | 1,097 | 1,084 | 1,093 | 523,000 |
| 2013/12/18 | 1,062 | 1,078 | 1,059 | 1,074 | 633,000 |
| 2013/12/17 | 1,083 | 1,090 | 1,078 | 1,084 | 228,000 |
| 2013/12/16 | 1,085 | 1,094 | 1,080 | 1,087 | 539,000 |
| 2013/12/13 | 1,115 | 1,116 | 1,092 | 1,093 | 701,000 |
| 2013/12/12 | 1,132 | 1,134 | 1,114 | 1,122 | 378,000 |
| 2013/12/11 | 1,107 | 1,135 | 1,107 | 1,131 | 522,000 |
| 2013/12/10 | 1,110 | 1,119 | 1,104 | 1,116 | 553,000 |
| 2013/12/09 | 1,098 | 1,115 | 1,098 | 1,112 | 544,000 |
| 2013/12/06 | 1,081 | 1,088 | 1,059 | 1,080 | 837,000 |
| 2013/12/05 | 1,117 | 1,121 | 1,081 | 1,088 | 1,080,000 |
| 2013/12/04 | 1,139 | 1,141 | 1,114 | 1,116 | 633,000 |
| 2013/12/03 | 1,162 | 1,166 | 1,140 | 1,143 | 739,000 |
| 2013/12/02 | 1,164 | 1,175 | 1,150 | 1,158 | 652,000 |
| 2013/11/29 | 1,157 | 1,177 | 1,156 | 1,175 | 787,000 |
| 2013/11/28 | 1,184 | 1,190 | 1,161 | 1,167 | 620,000 |
| 2013/11/27 | 1,204 | 1,204 | 1,175 | 1,179 | 365,000 |
| 2013/11/26 | 1,188 | 1,212 | 1,183 | 1,205 | 455,000 |
| 2013/11/25 | 1,197 | 1,197 | 1,182 | 1,188 | 423,000 |
| 2013/11/22 | 1,199 | 1,225 | 1,190 | 1,196 | 386,000 |
| 2013/11/21 | 1,176 | 1,198 | 1,176 | 1,198 | 257,000 |
| 2013/11/20 | 1,171 | 1,193 | 1,167 | 1,180 | 248,000 |
| 2013/11/19 | 1,197 | 1,197 | 1,177 | 1,179 | 198,000 |
| 2013/11/18 | 1,198 | 1,207 | 1,185 | 1,189 | 422,000 |
| 2013/11/15 | 1,174 | 1,192 | 1,171 | 1,187 | 300,000 |
| 2013/11/14 | 1,166 | 1,174 | 1,158 | 1,165 | 266,000 |
| 2013/11/13 | 1,176 | 1,178 | 1,150 | 1,160 | 322,000 |
| 2013/11/12 | 1,174 | 1,189 | 1,166 | 1,172 | 153,000 |
| 2013/11/11 | 1,171 | 1,174 | 1,161 | 1,163 | 166,000 |
| 2013/11/08 | 1,163 | 1,170 | 1,151 | 1,157 | 233,000 |
| 2013/11/07 | 1,187 | 1,209 | 1,164 | 1,169 | 453,000 |
| 2013/11/06 | 1,205 | 1,222 | 1,185 | 1,190 | 886,000 |
| 2013/11/05 | 1,195 | 1,208 | 1,177 | 1,205 | 597,000 |
| 2013/11/01 | 1,191 | 1,210 | 1,169 | 1,196 | 837,000 |
| 2013/10/31 | 1,191 | 1,210 | 1,185 | 1,189 | 658,000 |
| 2013/10/30 | 1,194 | 1,199 | 1,172 | 1,186 | 554,000 |
| 2013/10/29 | 1,166 | 1,201 | 1,166 | 1,194 | 734,000 |
| 2013/10/28 | 1,190 | 1,196 | 1,170 | 1,183 | 799,000 |
| 2013/10/25 | 1,160 | 1,229 | 1,146 | 1,184 | 2,452,000 |
| 2013/10/24 | 1,124 | 1,127 | 1,097 | 1,115 | 366,000 |
| 2013/10/23 | 1,127 | 1,138 | 1,108 | 1,118 | 459,000 |
| 2013/10/22 | 1,129 | 1,148 | 1,120 | 1,129 | 358,000 |
| 2013/10/21 | 1,110 | 1,125 | 1,110 | 1,120 | 323,000 |
| 2013/10/18 | 1,112 | 1,127 | 1,098 | 1,106 | 232,000 |
| 2013/10/17 | 1,123 | 1,133 | 1,105 | 1,111 | 241,000 |
| 2013/10/16 | 1,114 | 1,122 | 1,100 | 1,103 | 188,000 |
| 2013/10/15 | 1,127 | 1,146 | 1,116 | 1,121 | 201,000 |
| 2013/10/11 | 1,109 | 1,127 | 1,109 | 1,126 | 239,000 |
| 2013/10/10 | 1,099 | 1,101 | 1,085 | 1,087 | 304,000 |
| 2013/10/09 | 1,075 | 1,095 | 1,070 | 1,093 | 204,000 |
| 2013/10/08 | 1,076 | 1,091 | 1,076 | 1,087 | 171,000 |
| 2013/10/07 | 1,122 | 1,122 | 1,091 | 1,093 | 222,000 |
| 2013/10/04 | 1,100 | 1,129 | 1,096 | 1,122 | 283,000 |
| 2013/10/03 | 1,115 | 1,132 | 1,108 | 1,113 | 293,000 |
| 2013/10/02 | 1,132 | 1,147 | 1,101 | 1,134 | 414,000 |
| 2013/10/01 | 1,129 | 1,151 | 1,128 | 1,144 | 311,000 |
| 2013/09/30 | 1,175 | 1,175 | 1,129 | 1,130 | 611,000 |
| 2013/09/27 | 1,187 | 1,190 | 1,181 | 1,186 | 272,000 |
| 2013/09/26 | 1,175 | 1,187 | 1,172 | 1,185 | 372,000 |
| 2013/09/25 | 1,187 | 1,191 | 1,176 | 1,188 | 736,000 |
| 2013/09/24 | 1,139 | 1,177 | 1,135 | 1,174 | 671,000 |
| 2013/09/20 | 1,109 | 1,145 | 1,105 | 1,141 | 672,000 |
| 2013/09/19 | 1,085 | 1,099 | 1,069 | 1,099 | 380,000 |
| 2013/09/18 | 1,053 | 1,071 | 1,052 | 1,067 | 266,000 |
| 2013/09/17 | 1,051 | 1,065 | 1,038 | 1,038 | 478,000 |
| 2013/09/13 | 1,072 | 1,085 | 1,046 | 1,050 | 493,000 |
| 2013/09/12 | 1,073 | 1,073 | 1,059 | 1,061 | 293,000 |
| 2013/09/11 | 1,082 | 1,090 | 1,071 | 1,072 | 408,000 |
| 2013/09/10 | 1,067 | 1,085 | 1,063 | 1,078 | 291,000 |
| 2013/09/09 | 1,070 | 1,075 | 1,060 | 1,060 | 319,000 |
| 2013/09/06 | 1,074 | 1,080 | 1,049 | 1,054 | 398,000 |
| 2013/09/05 | 1,091 | 1,092 | 1,056 | 1,059 | 574,000 |
| 2013/09/04 | 1,072 | 1,096 | 1,065 | 1,090 | 290,000 |
| 2013/09/03 | 1,067 | 1,091 | 1,067 | 1,086 | 477,000 |
| 2013/09/02 | 1,064 | 1,080 | 1,039 | 1,065 | 540,000 |
| 2013/08/30 | 1,081 | 1,094 | 1,058 | 1,058 | 511,000 |
| 2013/08/29 | 1,108 | 1,118 | 1,088 | 1,098 | 662,000 |
| 2013/08/28 | 1,091 | 1,100 | 1,017 | 1,078 | 1,516,000 |
| 2013/08/27 | 1,121 | 1,138 | 1,104 | 1,110 | 280,000 |
| 2013/08/26 | 1,115 | 1,138 | 1,106 | 1,134 | 380,000 |
| 2013/08/23 | 1,135 | 1,143 | 1,113 | 1,117 | 612,000 |
| 2013/08/22 | 1,117 | 1,138 | 1,106 | 1,114 | 406,000 |
| 2013/08/21 | 1,147 | 1,147 | 1,122 | 1,127 | 423,000 |
| 2013/08/20 | 1,140 | 1,158 | 1,130 | 1,157 | 588,000 |
| 2013/08/19 | 1,119 | 1,141 | 1,105 | 1,141 | 541,000 |
| 2013/08/16 | 1,071 | 1,098 | 1,071 | 1,091 | 171,000 |
| 2013/08/15 | 1,120 | 1,122 | 1,082 | 1,087 | 571,000 |
| 2013/08/14 | 1,122 | 1,136 | 1,111 | 1,132 | 433,000 |
| 2013/08/13 | 1,111 | 1,121 | 1,100 | 1,119 | 288,000 |
| 2013/08/12 | 1,112 | 1,125 | 1,088 | 1,093 | 412,000 |
| 2013/08/09 | 1,135 | 1,143 | 1,084 | 1,098 | 1,428,000 |
| 2013/08/08 | 1,180 | 1,181 | 1,135 | 1,136 | 1,026,000 |
| 2013/08/07 | 1,167 | 1,188 | 1,150 | 1,179 | 805,000 |
| 2013/08/06 | 1,187 | 1,187 | 1,152 | 1,172 | 604,000 |
| 2013/08/05 | 1,179 | 1,194 | 1,178 | 1,187 | 493,000 |
| 2013/08/02 | 1,156 | 1,178 | 1,143 | 1,178 | 646,000 |
| 2013/08/01 | 1,122 | 1,135 | 1,109 | 1,127 | 663,000 |
| 2013/07/31 | 1,139 | 1,145 | 1,121 | 1,124 | 527,000 |
| 2013/07/30 | 1,134 | 1,147 | 1,125 | 1,141 | 658,000 |
| 2013/07/29 | 1,145 | 1,184 | 1,132 | 1,146 | 2,052,000 |
| 2013/07/26 | 1,106 | 1,173 | 1,106 | 1,166 | 3,178,000 |
| 2013/07/25 | 1,106 | 1,120 | 1,053 | 1,088 | 3,713,000 |
| 2013/07/24 | 1,121 | 1,144 | 1,108 | 1,136 | 489,000 |
| 2013/07/23 | 1,106 | 1,134 | 1,106 | 1,122 | 641,000 |
| 2013/07/22 | 1,138 | 1,141 | 1,106 | 1,118 | 870,000 |
| 2013/07/19 | 1,153 | 1,165 | 1,115 | 1,134 | 1,980,000 |
| 2013/07/18 | 1,109 | 1,169 | 1,107 | 1,153 | 3,328,000 |
| 2013/07/17 | 1,073 | 1,094 | 1,062 | 1,081 | 1,166,000 |
| 2013/07/16 | 1,058 | 1,073 | 1,050 | 1,071 | 858,000 |
| 2013/07/12 | 1,049 | 1,055 | 1,041 | 1,047 | 823,000 |
| 2013/07/11 | 1,029 | 1,054 | 1,025 | 1,046 | 698,000 |
| 2013/07/10 | 1,061 | 1,068 | 1,024 | 1,034 | 893,000 |
| 2013/07/09 | 1,015 | 1,058 | 1,009 | 1,056 | 1,376,000 |
| 2013/07/08 | 1,014 | 1,018 | 991 | 994 | 346,000 |
| 2013/07/05 | 988 | 1,000 | 986 | 1,000 | 391,000 |
| 2013/07/04 | 976 | 984 | 962 | 976 | 341,000 |
| 2013/07/03 | 989 | 990 | 971 | 976 | 433,000 |
| 2013/07/02 | 972 | 989 | 964 | 989 | 458,000 |
| 2013/07/01 | 956 | 966 | 940 | 963 | 843,000 |
| 2013/06/28 | 967 | 970 | 954 | 965 | 541,000 |
| 2013/06/27 | 953 | 962 | 930 | 962 | 273,000 |
| 2013/06/26 | 969 | 974 | 932 | 933 | 578,000 |
| 2013/06/25 | 971 | 977 | 943 | 964 | 1,114,000 |
| 2013/06/24 | 1,008 | 1,012 | 985 | 986 | 459,000 |
| 2013/06/21 | 981 | 1,014 | 971 | 1,014 | 806,000 |
| 2013/06/20 | 1,031 | 1,031 | 997 | 1,009 | 856,000 |
| 2013/06/19 | 1,059 | 1,060 | 1,023 | 1,043 | 632,000 |
| 2013/06/18 | 1,028 | 1,057 | 1,021 | 1,055 | 1,202,000 |
| 2013/06/17 | 981 | 1,022 | 981 | 1,019 | 946,000 |
| 2013/06/14 | 985 | 992 | 970 | 974 | 685,000 |
| 2013/06/13 | 983 | 988 | 955 | 965 | 732,000 |
| 2013/06/12 | 960 | 994 | 960 | 988 | 435,000 |
| 2013/06/11 | 998 | 1,005 | 969 | 974 | 554,000 |
| 2013/06/10 | 950 | 1,001 | 950 | 998 | 714,000 |
| 2013/06/07 | 911 | 953 | 908 | 920 | 1,581,000 |
| 2013/06/06 | 950 | 953 | 916 | 922 | 729,000 |
| 2013/06/05 | 960 | 980 | 944 | 946 | 413,000 |
| 2013/06/04 | 958 | 970 | 923 | 960 | 867,000 |
| 2013/06/03 | 968 | 983 | 953 | 958 | 795,000 |
| 2013/05/31 | 1,003 | 1,023 | 972 | 988 | 532,000 |
| 2013/05/30 | 996 | 1,033 | 980 | 995 | 1,784,000 |
| 2013/05/29 | 1,019 | 1,029 | 1,004 | 1,007 | 730,000 |
| 2013/05/28 | 950 | 987 | 949 | 981 | 631,000 |
| 2013/05/27 | 1,000 | 1,000 | 957 | 957 | 638,000 |
| 2013/05/24 | 1,000 | 1,030 | 977 | 1,006 | 730,000 |
| 2013/05/23 | 1,036 | 1,073 | 987 | 987 | 1,054,000 |
| 2013/05/22 | 1,063 | 1,076 | 1,047 | 1,047 | 937,000 |
| 2013/05/21 | 1,081 | 1,091 | 1,062 | 1,069 | 672,000 |
| 2013/05/20 | 1,088 | 1,101 | 1,079 | 1,094 | 1,136,000 |
| 2013/05/17 | 1,069 | 1,070 | 1,042 | 1,061 | 1,175,000 |
| 2013/05/16 | 1,082 | 1,092 | 1,050 | 1,088 | 1,203,000 |
| 2013/05/15 | 1,098 | 1,112 | 1,074 | 1,093 | 1,089,000 |
| 2013/05/14 | 1,086 | 1,099 | 1,060 | 1,084 | 698,000 |
| 2013/05/13 | 1,065 | 1,087 | 1,058 | 1,076 | 868,000 |
| 2013/05/10 | 1,061 | 1,083 | 1,043 | 1,052 | 754,000 |
| 2013/05/09 | 1,034 | 1,070 | 1,024 | 1,044 | 801,000 |
| 2013/05/08 | 1,040 | 1,061 | 1,025 | 1,034 | 1,070,000 |
| 2013/05/07 | 1,029 | 1,045 | 1,015 | 1,040 | 869,000 |
| 2013/05/02 | 970 | 1,012 | 956 | 1,000 | 1,479,000 |
| 2013/05/01 | 949 | 987 | 929 | 979 | 1,477,000 |
| 2013/04/30 | 905 | 967 | 899 | 951 | 1,975,000 |
| 2013/04/26 | 871 | 904 | 867 | 902 | 1,661,000 |
| 2013/04/25 | 870 | 887 | 851 | 862 | 2,782,000 |
| 2013/04/24 | 887 | 902 | 874 | 898 | 1,838,000 |
| 2013/04/23 | 859 | 878 | 856 | 867 | 1,061,000 |
| 2013/04/22 | 844 | 852 | 834 | 852 | 1,056,000 |
| 2013/04/19 | 829 | 835 | 822 | 829 | 593,000 |
| 2013/04/18 | 843 | 844 | 829 | 829 | 473,000 |
| 2013/04/17 | 818 | 844 | 816 | 837 | 955,000 |
| 2013/04/16 | 800 | 824 | 790 | 812 | 799,000 |
| 2013/04/15 | 815 | 830 | 812 | 815 | 604,000 |
| 2013/04/12 | 836 | 837 | 819 | 824 | 824,000 |
| 2013/04/11 | 830 | 838 | 824 | 832 | 741,000 |
| 2013/04/10 | 800 | 826 | 798 | 825 | 1,509,000 |
| 2013/04/09 | 806 | 808 | 787 | 793 | 1,129,000 |
| 2013/04/08 | 797 | 801 | 789 | 799 | 1,061,000 |
| 2013/04/05 | 797 | 806 | 775 | 782 | 987,000 |
| 2013/04/04 | 747 | 784 | 742 | 784 | 748,000 |
| 2013/04/03 | 755 | 760 | 739 | 758 | 643,000 |
| 2013/04/02 | 731 | 760 | 721 | 752 | 663,000 |
| 2013/04/01 | 800 | 807 | 738 | 740 | 1,171,000 |
| 2013/03/29 | 799 | 802 | 790 | 800 | 633,000 |
| 2013/03/28 | 800 | 800 | 791 | 795 | 640,000 |
| 2013/03/27 | 789 | 800 | 789 | 799 | 619,000 |
| 2013/03/26 | 782 | 788 | 775 | 785 | 441,000 |
| 2013/03/25 | 796 | 800 | 779 | 790 | 777,000 |
| 2013/03/22 | 794 | 798 | 782 | 782 | 916,000 |
| 2013/03/21 | 775 | 800 | 770 | 800 | 1,168,000 |
| 2013/03/19 | 766 | 777 | 766 | 772 | 591,000 |
| 2013/03/18 | 775 | 778 | 765 | 771 | 785,000 |
| 2013/03/15 | 774 | 777 | 769 | 777 | 473,000 |
| 2013/03/14 | 775 | 778 | 763 | 768 | 841,000 |
| 2013/03/13 | 743 | 769 | 742 | 768 | 696,000 |
| 2013/03/12 | 765 | 766 | 740 | 743 | 736,000 |
| 2013/03/11 | 777 | 777 | 758 | 761 | 671,000 |
| 2013/03/08 | 769 | 773 | 767 | 768 | 1,148,000 |
| 2013/03/07 | 760 | 764 | 755 | 758 | 1,366,000 |
| 2013/03/06 | 713 | 758 | 711 | 757 | 1,514,000 |
| 2013/03/05 | 721 | 725 | 702 | 706 | 1,060,000 |
| 2013/03/04 | 733 | 736 | 719 | 720 | 893,000 |
| 2013/03/01 | 729 | 729 | 722 | 727 | 855,000 |
| 2013/02/28 | 735 | 737 | 726 | 730 | 645,000 |
| 2013/02/27 | 729 | 737 | 725 | 728 | 819,000 |
| 2013/02/26 | 754 | 754 | 730 | 732 | 1,329,000 |
| 2013/02/25 | 766 | 771 | 755 | 761 | 889,000 |
| 2013/02/22 | 757 | 767 | 744 | 765 | 714,000 |
| 2013/02/21 | 771 | 775 | 756 | 758 | 741,000 |
| 2013/02/20 | 768 | 778 | 768 | 774 | 483,000 |
| 2013/02/19 | 769 | 776 | 761 | 767 | 694,000 |
| 2013/02/18 | 769 | 781 | 765 | 769 | 719,000 |
| 2013/02/15 | 779 | 779 | 757 | 769 | 817,000 |
| 2013/02/14 | 790 | 797 | 781 | 783 | 1,056,000 |
| 2013/02/13 | 778 | 791 | 771 | 785 | 1,484,000 |
| 2013/02/12 | 778 | 782 | 760 | 766 | 638,000 |
| 2013/02/08 | 789 | 795 | 763 | 764 | 990,000 |
| 2013/02/07 | 788 | 797 | 782 | 791 | 1,067,000 |
| 2013/02/06 | 807 | 807 | 787 | 789 | 1,331,000 |
| 2013/02/05 | 770 | 812 | 770 | 796 | 2,214,000 |
| 2013/02/04 | 789 | 792 | 767 | 767 | 1,468,000 |
| 2013/02/01 | 805 | 812 | 781 | 784 | 1,367,000 |
| 2013/01/31 | 825 | 825 | 787 | 800 | 2,177,000 |
| 2013/01/30 | 828 | 829 | 813 | 824 | 1,964,000 |
| 2013/01/29 | 861 | 878 | 826 | 831 | 2,248,000 |
| 2013/01/28 | 842 | 898 | 826 | 872 | 3,169,000 |
| 2013/01/25 | 827 | 830 | 802 | 807 | 839,000 |
| 2013/01/24 | 792 | 820 | 792 | 818 | 810,000 |
| 2013/01/23 | 816 | 823 | 798 | 799 | 910,000 |
| 2013/01/22 | 841 | 850 | 815 | 831 | 1,033,000 |
| 2013/01/21 | 838 | 859 | 822 | 850 | 878,000 |
| 2013/01/18 | 847 | 855 | 825 | 835 | 1,005,000 |
| 2013/01/17 | 840 | 848 | 815 | 832 | 561,000 |
| 2013/01/16 | 848 | 852 | 832 | 835 | 572,000 |
| 2013/01/15 | 869 | 870 | 850 | 853 | 574,000 |
| 2013/01/11 | 874 | 875 | 856 | 869 | 451,000 |
| 2013/01/10 | 857 | 875 | 854 | 860 | 958,000 |
| 2013/01/09 | 829 | 853 | 825 | 849 | 633,000 |
| 2013/01/08 | 835 | 851 | 823 | 836 | 450,000 |
| 2013/01/07 | 852 | 857 | 829 | 834 | 527,000 |
| 2013/01/04 | 858 | 858 | 842 | 849 | 668,000 |