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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,190 | 1,190 | 1,159 | 1,165 | 655,000 |
| 2014/12/29 | 1,166 | 1,193 | 1,163 | 1,177 | 933,000 |
| 2014/12/26 | 1,152 | 1,173 | 1,150 | 1,169 | 598,000 |
| 2014/12/25 | 1,152 | 1,156 | 1,133 | 1,146 | 618,000 |
| 2014/12/24 | 1,185 | 1,185 | 1,152 | 1,160 | 919,000 |
| 2014/12/22 | 1,139 | 1,155 | 1,124 | 1,155 | 1,158,000 |
| 2014/12/19 | 1,130 | 1,130 | 1,107 | 1,112 | 1,159,000 |
| 2014/12/18 | 1,130 | 1,131 | 1,100 | 1,108 | 805,000 |
| 2014/12/17 | 1,118 | 1,130 | 1,106 | 1,112 | 893,000 |
| 2014/12/16 | 1,141 | 1,142 | 1,111 | 1,112 | 890,000 |
| 2014/12/15 | 1,153 | 1,166 | 1,145 | 1,151 | 948,000 |
| 2014/12/12 | 1,179 | 1,187 | 1,150 | 1,158 | 2,013,000 |
| 2014/12/11 | 1,195 | 1,199 | 1,182 | 1,194 | 1,127,000 |
| 2014/12/10 | 1,207 | 1,218 | 1,186 | 1,212 | 826,000 |
| 2014/12/09 | 1,221 | 1,231 | 1,215 | 1,221 | 533,000 |
| 2014/12/08 | 1,251 | 1,256 | 1,230 | 1,236 | 733,000 |
| 2014/12/05 | 1,236 | 1,246 | 1,227 | 1,246 | 508,000 |
| 2014/12/04 | 1,237 | 1,250 | 1,216 | 1,230 | 1,313,000 |
| 2014/12/03 | 1,260 | 1,263 | 1,231 | 1,235 | 1,769,000 |
| 2014/12/02 | 1,273 | 1,277 | 1,256 | 1,272 | 941,000 |
| 2014/12/01 | 1,288 | 1,289 | 1,259 | 1,271 | 785,000 |
| 2014/11/28 | 1,276 | 1,280 | 1,225 | 1,274 | 914,000 |
| 2014/11/27 | 1,281 | 1,284 | 1,243 | 1,268 | 1,070,000 |
| 2014/11/26 | 1,282 | 1,289 | 1,266 | 1,281 | 670,000 |
| 2014/11/25 | 1,272 | 1,275 | 1,251 | 1,274 | 1,393,000 |
| 2014/11/21 | 1,274 | 1,281 | 1,243 | 1,258 | 1,377,000 |
| 2014/11/20 | 1,274 | 1,292 | 1,264 | 1,285 | 1,102,000 |
| 2014/11/19 | 1,253 | 1,278 | 1,218 | 1,255 | 3,383,000 |
| 2014/11/18 | 1,355 | 1,367 | 1,246 | 1,250 | 3,761,000 |
| 2014/11/17 | 1,385 | 1,385 | 1,331 | 1,336 | 766,000 |
| 2014/11/14 | 1,398 | 1,398 | 1,375 | 1,385 | 586,000 |
| 2014/11/13 | 1,357 | 1,377 | 1,342 | 1,373 | 500,000 |
| 2014/11/12 | 1,367 | 1,400 | 1,343 | 1,352 | 822,000 |
| 2014/11/11 | 1,357 | 1,368 | 1,344 | 1,354 | 769,000 |
| 2014/11/10 | 1,366 | 1,377 | 1,354 | 1,373 | 654,000 |
| 2014/11/07 | 1,383 | 1,394 | 1,360 | 1,364 | 1,254,000 |
| 2014/11/06 | 1,432 | 1,434 | 1,374 | 1,381 | 1,367,000 |
| 2014/11/05 | 1,442 | 1,445 | 1,415 | 1,429 | 714,000 |
| 2014/11/04 | 1,442 | 1,453 | 1,413 | 1,440 | 1,596,000 |
| 2014/10/31 | 1,373 | 1,395 | 1,353 | 1,388 | 1,111,000 |
| 2014/10/30 | 1,347 | 1,376 | 1,343 | 1,357 | 1,606,000 |
| 2014/10/29 | 1,343 | 1,352 | 1,321 | 1,336 | 1,130,000 |
| 2014/10/28 | 1,309 | 1,342 | 1,299 | 1,317 | 1,502,000 |
| 2014/10/27 | 1,310 | 1,353 | 1,293 | 1,301 | 2,190,000 |
| 2014/10/24 | 1,247 | 1,282 | 1,225 | 1,271 | 1,808,000 |
| 2014/10/23 | 1,210 | 1,245 | 1,204 | 1,232 | 1,449,000 |
| 2014/10/22 | 1,178 | 1,211 | 1,170 | 1,208 | 1,250,000 |
| 2014/10/21 | 1,170 | 1,178 | 1,145 | 1,148 | 907,000 |
| 2014/10/20 | 1,180 | 1,190 | 1,170 | 1,179 | 1,069,000 |
| 2014/10/17 | 1,149 | 1,172 | 1,143 | 1,154 | 904,000 |
| 2014/10/16 | 1,128 | 1,154 | 1,124 | 1,133 | 971,000 |
| 2014/10/15 | 1,188 | 1,196 | 1,142 | 1,158 | 1,434,000 |
| 2014/10/14 | 1,163 | 1,186 | 1,160 | 1,180 | 1,137,000 |
| 2014/10/10 | 1,197 | 1,210 | 1,171 | 1,182 | 1,304,000 |
| 2014/10/09 | 1,274 | 1,283 | 1,217 | 1,221 | 1,370,000 |
| 2014/10/08 | 1,266 | 1,272 | 1,236 | 1,245 | 1,177,000 |
| 2014/10/07 | 1,278 | 1,291 | 1,277 | 1,285 | 641,000 |
| 2014/10/06 | 1,291 | 1,309 | 1,274 | 1,278 | 855,000 |
| 2014/10/03 | 1,284 | 1,286 | 1,250 | 1,273 | 1,112,000 |
| 2014/10/02 | 1,329 | 1,329 | 1,281 | 1,287 | 532,000 |
| 2014/10/01 | 1,346 | 1,358 | 1,337 | 1,338 | 351,000 |
| 2014/09/30 | 1,388 | 1,392 | 1,341 | 1,346 | 1,040,000 |
| 2014/09/29 | 1,410 | 1,421 | 1,396 | 1,401 | 400,000 |
| 2014/09/26 | 1,405 | 1,441 | 1,402 | 1,414 | 889,000 |
| 2014/09/25 | 1,430 | 1,430 | 1,397 | 1,416 | 512,000 |
| 2014/09/24 | 1,406 | 1,416 | 1,399 | 1,408 | 478,000 |
| 2014/09/22 | 1,390 | 1,410 | 1,381 | 1,407 | 282,000 |
| 2014/09/19 | 1,400 | 1,402 | 1,374 | 1,381 | 917,000 |
| 2014/09/18 | 1,422 | 1,422 | 1,395 | 1,398 | 379,000 |
| 2014/09/17 | 1,409 | 1,415 | 1,396 | 1,405 | 232,000 |
| 2014/09/16 | 1,426 | 1,447 | 1,397 | 1,403 | 890,000 |
| 2014/09/12 | 1,448 | 1,461 | 1,421 | 1,424 | 562,000 |
| 2014/09/11 | 1,405 | 1,448 | 1,404 | 1,440 | 1,147,000 |
| 2014/09/10 | 1,380 | 1,388 | 1,362 | 1,386 | 551,000 |
| 2014/09/09 | 1,380 | 1,392 | 1,361 | 1,366 | 655,000 |
| 2014/09/08 | 1,396 | 1,398 | 1,380 | 1,383 | 476,000 |
| 2014/09/05 | 1,430 | 1,438 | 1,402 | 1,408 | 367,000 |
| 2014/09/04 | 1,455 | 1,460 | 1,420 | 1,425 | 621,000 |
| 2014/09/03 | 1,440 | 1,454 | 1,427 | 1,454 | 493,000 |
| 2014/09/02 | 1,438 | 1,455 | 1,438 | 1,443 | 347,000 |
| 2014/09/01 | 1,434 | 1,448 | 1,430 | 1,433 | 337,000 |
| 2014/08/29 | 1,451 | 1,465 | 1,443 | 1,446 | 280,000 |
| 2014/08/28 | 1,452 | 1,473 | 1,442 | 1,468 | 603,000 |
| 2014/08/27 | 1,435 | 1,478 | 1,433 | 1,474 | 827,000 |
| 2014/08/26 | 1,439 | 1,439 | 1,417 | 1,426 | 488,000 |
| 2014/08/25 | 1,420 | 1,448 | 1,420 | 1,443 | 471,000 |
| 2014/08/22 | 1,450 | 1,455 | 1,420 | 1,427 | 581,000 |
| 2014/08/21 | 1,481 | 1,491 | 1,448 | 1,454 | 818,000 |
| 2014/08/20 | 1,460 | 1,477 | 1,449 | 1,470 | 973,000 |
| 2014/08/19 | 1,399 | 1,438 | 1,390 | 1,430 | 673,000 |
| 2014/08/18 | 1,376 | 1,408 | 1,372 | 1,398 | 284,000 |
| 2014/08/15 | 1,410 | 1,415 | 1,382 | 1,384 | 984,000 |
| 2014/08/14 | 1,408 | 1,419 | 1,377 | 1,380 | 736,000 |
| 2014/08/13 | 1,404 | 1,422 | 1,402 | 1,404 | 464,000 |
| 2014/08/12 | 1,430 | 1,440 | 1,415 | 1,424 | 423,000 |
| 2014/08/11 | 1,420 | 1,448 | 1,406 | 1,441 | 600,000 |
| 2014/08/08 | 1,408 | 1,422 | 1,380 | 1,393 | 575,000 |
| 2014/08/07 | 1,410 | 1,444 | 1,410 | 1,435 | 652,000 |
| 2014/08/06 | 1,388 | 1,412 | 1,380 | 1,392 | 690,000 |
| 2014/08/05 | 1,426 | 1,441 | 1,414 | 1,418 | 388,000 |
| 2014/08/04 | 1,395 | 1,446 | 1,391 | 1,441 | 651,000 |
| 2014/08/01 | 1,405 | 1,448 | 1,402 | 1,409 | 1,078,000 |
| 2014/07/31 | 1,431 | 1,459 | 1,422 | 1,426 | 941,000 |
| 2014/07/30 | 1,400 | 1,452 | 1,392 | 1,437 | 1,783,000 |
| 2014/07/29 | 1,375 | 1,410 | 1,347 | 1,403 | 2,289,000 |
| 2014/07/28 | 1,361 | 1,420 | 1,357 | 1,372 | 3,452,000 |
| 2014/07/25 | 1,232 | 1,238 | 1,208 | 1,236 | 756,000 |
| 2014/07/24 | 1,230 | 1,237 | 1,208 | 1,218 | 560,000 |
| 2014/07/23 | 1,225 | 1,240 | 1,203 | 1,217 | 602,000 |
| 2014/07/22 | 1,232 | 1,234 | 1,203 | 1,213 | 794,000 |
| 2014/07/18 | 1,216 | 1,228 | 1,197 | 1,226 | 591,000 |
| 2014/07/17 | 1,227 | 1,232 | 1,209 | 1,217 | 332,000 |
| 2014/07/16 | 1,231 | 1,231 | 1,211 | 1,220 | 552,000 |
| 2014/07/15 | 1,230 | 1,239 | 1,215 | 1,231 | 516,000 |
| 2014/07/14 | 1,200 | 1,229 | 1,192 | 1,221 | 676,000 |
| 2014/07/11 | 1,188 | 1,200 | 1,183 | 1,192 | 401,000 |
| 2014/07/10 | 1,199 | 1,203 | 1,182 | 1,195 | 494,000 |
| 2014/07/09 | 1,192 | 1,200 | 1,183 | 1,195 | 354,000 |
| 2014/07/08 | 1,185 | 1,198 | 1,178 | 1,194 | 373,000 |
| 2014/07/07 | 1,173 | 1,204 | 1,173 | 1,199 | 450,000 |
| 2014/07/04 | 1,180 | 1,193 | 1,175 | 1,182 | 646,000 |
| 2014/07/03 | 1,185 | 1,196 | 1,162 | 1,180 | 1,272,000 |
| 2014/07/02 | 1,137 | 1,146 | 1,127 | 1,130 | 430,000 |
| 2014/07/01 | 1,108 | 1,132 | 1,108 | 1,132 | 275,000 |
| 2014/06/30 | 1,116 | 1,119 | 1,105 | 1,117 | 406,000 |
| 2014/06/27 | 1,128 | 1,132 | 1,101 | 1,116 | 393,000 |
| 2014/06/26 | 1,133 | 1,144 | 1,128 | 1,138 | 377,000 |
| 2014/06/25 | 1,121 | 1,132 | 1,116 | 1,123 | 456,000 |
| 2014/06/24 | 1,103 | 1,120 | 1,101 | 1,120 | 378,000 |
| 2014/06/23 | 1,093 | 1,114 | 1,089 | 1,104 | 491,000 |
| 2014/06/20 | 1,120 | 1,120 | 1,082 | 1,093 | 913,000 |
| 2014/06/19 | 1,112 | 1,128 | 1,110 | 1,113 | 365,000 |
| 2014/06/18 | 1,118 | 1,118 | 1,102 | 1,111 | 418,000 |
| 2014/06/17 | 1,136 | 1,140 | 1,115 | 1,119 | 743,000 |
| 2014/06/16 | 1,150 | 1,150 | 1,136 | 1,139 | 210,000 |
| 2014/06/13 | 1,146 | 1,150 | 1,132 | 1,143 | 403,000 |
| 2014/06/12 | 1,139 | 1,163 | 1,124 | 1,158 | 564,000 |
| 2014/06/11 | 1,115 | 1,140 | 1,115 | 1,139 | 344,000 |
| 2014/06/10 | 1,123 | 1,130 | 1,109 | 1,119 | 343,000 |
| 2014/06/09 | 1,143 | 1,144 | 1,130 | 1,135 | 202,000 |
| 2014/06/06 | 1,145 | 1,153 | 1,128 | 1,134 | 385,000 |
| 2014/06/05 | 1,148 | 1,156 | 1,132 | 1,144 | 475,000 |
| 2014/06/04 | 1,175 | 1,180 | 1,137 | 1,146 | 818,000 |
| 2014/06/03 | 1,144 | 1,180 | 1,134 | 1,174 | 1,029,000 |
| 2014/06/02 | 1,107 | 1,125 | 1,107 | 1,122 | 574,000 |
| 2014/05/30 | 1,115 | 1,127 | 1,104 | 1,104 | 491,000 |
| 2014/05/29 | 1,130 | 1,140 | 1,116 | 1,124 | 420,000 |
| 2014/05/28 | 1,149 | 1,149 | 1,129 | 1,134 | 369,000 |
| 2014/05/27 | 1,121 | 1,145 | 1,118 | 1,136 | 556,000 |
| 2014/05/26 | 1,111 | 1,123 | 1,093 | 1,120 | 468,000 |
| 2014/05/23 | 1,080 | 1,096 | 1,080 | 1,082 | 564,000 |
| 2014/05/22 | 1,091 | 1,102 | 1,073 | 1,092 | 664,000 |
| 2014/05/21 | 1,071 | 1,107 | 1,071 | 1,082 | 672,000 |
| 2014/05/20 | 1,106 | 1,110 | 1,085 | 1,087 | 497,000 |
| 2014/05/19 | 1,096 | 1,130 | 1,096 | 1,112 | 454,000 |
| 2014/05/16 | 1,100 | 1,119 | 1,100 | 1,117 | 387,000 |
| 2014/05/15 | 1,113 | 1,136 | 1,104 | 1,129 | 560,000 |
| 2014/05/14 | 1,131 | 1,152 | 1,128 | 1,139 | 689,000 |
| 2014/05/13 | 1,152 | 1,158 | 1,117 | 1,150 | 610,000 |
| 2014/05/12 | 1,156 | 1,173 | 1,150 | 1,152 | 264,000 |
| 2014/05/09 | 1,167 | 1,179 | 1,150 | 1,166 | 271,000 |
| 2014/05/08 | 1,163 | 1,181 | 1,150 | 1,167 | 402,000 |
| 2014/05/07 | 1,182 | 1,182 | 1,156 | 1,161 | 611,000 |
| 2014/05/02 | 1,194 | 1,203 | 1,182 | 1,196 | 449,000 |
| 2014/05/01 | 1,171 | 1,209 | 1,169 | 1,203 | 763,000 |
| 2014/04/30 | 1,196 | 1,202 | 1,154 | 1,178 | 1,857,000 |
| 2014/04/28 | 1,116 | 1,212 | 1,116 | 1,211 | 2,330,000 |
| 2014/04/25 | 1,082 | 1,095 | 1,065 | 1,088 | 1,035,000 |
| 2014/04/24 | 1,093 | 1,115 | 1,082 | 1,087 | 534,000 |
| 2014/04/23 | 1,105 | 1,118 | 1,102 | 1,112 | 704,000 |
| 2014/04/22 | 1,071 | 1,110 | 1,071 | 1,086 | 692,000 |
| 2014/04/21 | 1,069 | 1,073 | 1,055 | 1,065 | 215,000 |
| 2014/04/18 | 1,066 | 1,070 | 1,052 | 1,069 | 343,000 |
| 2014/04/17 | 1,069 | 1,078 | 1,033 | 1,053 | 363,000 |
| 2014/04/16 | 1,048 | 1,066 | 1,044 | 1,066 | 556,000 |
| 2014/04/15 | 1,089 | 1,089 | 1,030 | 1,033 | 716,000 |
| 2014/04/14 | 1,046 | 1,093 | 1,046 | 1,069 | 887,000 |
| 2014/04/11 | 1,035 | 1,052 | 1,026 | 1,045 | 868,000 |
| 2014/04/10 | 1,086 | 1,108 | 1,057 | 1,057 | 851,000 |
| 2014/04/09 | 1,072 | 1,084 | 1,063 | 1,069 | 999,000 |
| 2014/04/08 | 1,069 | 1,091 | 1,069 | 1,079 | 1,488,000 |
| 2014/04/07 | 1,068 | 1,085 | 1,060 | 1,072 | 713,000 |
| 2014/04/04 | 1,036 | 1,079 | 1,030 | 1,072 | 1,738,000 |
| 2014/04/03 | 1,029 | 1,037 | 1,024 | 1,033 | 633,000 |
| 2014/04/02 | 1,007 | 1,032 | 1,003 | 1,024 | 939,000 |
| 2014/04/01 | 996 | 1,004 | 981 | 997 | 496,000 |
| 2014/03/31 | 996 | 1,007 | 980 | 996 | 843,000 |
| 2014/03/28 | 939 | 978 | 925 | 977 | 1,183,000 |
| 2014/03/27 | 909 | 933 | 890 | 930 | 471,000 |
| 2014/03/26 | 923 | 929 | 909 | 921 | 665,000 |
| 2014/03/25 | 933 | 939 | 903 | 908 | 836,000 |
| 2014/03/24 | 960 | 984 | 932 | 933 | 737,000 |
| 2014/03/20 | 980 | 980 | 957 | 957 | 512,000 |
| 2014/03/19 | 976 | 985 | 959 | 969 | 430,000 |
| 2014/03/18 | 959 | 978 | 959 | 969 | 674,000 |
| 2014/03/17 | 959 | 959 | 925 | 944 | 965,000 |
| 2014/03/14 | 959 | 966 | 951 | 953 | 830,000 |
| 2014/03/13 | 1,005 | 1,006 | 971 | 974 | 1,655,000 |
| 2014/03/12 | 1,031 | 1,031 | 1,009 | 1,013 | 508,000 |
| 2014/03/11 | 1,027 | 1,053 | 1,026 | 1,037 | 579,000 |
| 2014/03/10 | 1,026 | 1,036 | 1,023 | 1,027 | 508,000 |
| 2014/03/07 | 1,014 | 1,034 | 1,014 | 1,032 | 418,000 |
| 2014/03/06 | 1,005 | 1,016 | 1,003 | 1,011 | 691,000 |
| 2014/03/05 | 1,025 | 1,033 | 1,002 | 1,009 | 945,000 |
| 2014/03/04 | 1,006 | 1,026 | 997 | 1,023 | 458,000 |
| 2014/03/03 | 1,010 | 1,035 | 1,004 | 1,015 | 620,000 |
| 2014/02/28 | 1,026 | 1,042 | 1,015 | 1,040 | 635,000 |
| 2014/02/27 | 1,046 | 1,046 | 1,025 | 1,030 | 799,000 |
| 2014/02/26 | 1,064 | 1,064 | 1,037 | 1,039 | 1,279,000 |
| 2014/02/25 | 1,082 | 1,098 | 1,061 | 1,074 | 741,000 |
| 2014/02/24 | 1,090 | 1,115 | 1,075 | 1,087 | 509,000 |
| 2014/02/21 | 1,097 | 1,106 | 1,082 | 1,100 | 542,000 |
| 2014/02/20 | 1,088 | 1,129 | 1,083 | 1,099 | 1,447,000 |
| 2014/02/19 | 1,075 | 1,096 | 1,063 | 1,091 | 904,000 |
| 2014/02/18 | 1,074 | 1,079 | 1,048 | 1,078 | 946,000 |
| 2014/02/17 | 1,091 | 1,093 | 1,062 | 1,070 | 841,000 |
| 2014/02/14 | 1,110 | 1,117 | 1,098 | 1,106 | 450,000 |
| 2014/02/13 | 1,109 | 1,127 | 1,090 | 1,120 | 762,000 |
| 2014/02/12 | 1,113 | 1,149 | 1,107 | 1,139 | 876,000 |
| 2014/02/10 | 1,105 | 1,114 | 1,092 | 1,101 | 502,000 |
| 2014/02/07 | 1,100 | 1,112 | 1,073 | 1,099 | 662,000 |
| 2014/02/06 | 1,095 | 1,118 | 1,090 | 1,095 | 1,050,000 |
| 2014/02/05 | 1,108 | 1,121 | 1,072 | 1,088 | 863,000 |
| 2014/02/04 | 1,105 | 1,132 | 1,068 | 1,100 | 1,316,000 |
| 2014/02/03 | 1,198 | 1,221 | 1,176 | 1,187 | 1,266,000 |
| 2014/01/31 | 1,169 | 1,224 | 1,155 | 1,222 | 1,833,000 |
| 2014/01/30 | 1,140 | 1,146 | 1,106 | 1,122 | 920,000 |
| 2014/01/29 | 1,162 | 1,174 | 1,141 | 1,146 | 1,072,000 |
| 2014/01/28 | 1,181 | 1,236 | 1,153 | 1,167 | 1,898,000 |
| 2014/01/27 | 1,115 | 1,199 | 1,115 | 1,184 | 3,617,000 |
| 2014/01/24 | 1,078 | 1,095 | 1,044 | 1,055 | 823,000 |
| 2014/01/23 | 1,099 | 1,105 | 1,088 | 1,088 | 449,000 |
| 2014/01/22 | 1,109 | 1,112 | 1,086 | 1,104 | 588,000 |
| 2014/01/21 | 1,090 | 1,115 | 1,083 | 1,108 | 617,000 |
| 2014/01/20 | 1,094 | 1,102 | 1,083 | 1,088 | 559,000 |
| 2014/01/17 | 1,085 | 1,087 | 1,075 | 1,083 | 329,000 |
| 2014/01/16 | 1,080 | 1,094 | 1,080 | 1,087 | 555,000 |
| 2014/01/15 | 1,077 | 1,081 | 1,066 | 1,079 | 700,000 |
| 2014/01/14 | 1,083 | 1,089 | 1,065 | 1,066 | 616,000 |
| 2014/01/10 | 1,074 | 1,106 | 1,071 | 1,106 | 880,000 |
| 2014/01/09 | 1,082 | 1,082 | 1,072 | 1,079 | 350,000 |
| 2014/01/08 | 1,072 | 1,086 | 1,072 | 1,082 | 396,000 |
| 2014/01/07 | 1,088 | 1,097 | 1,071 | 1,081 | 364,000 |
| 2014/01/06 | 1,121 | 1,123 | 1,091 | 1,094 | 490,000 |