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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,549 | 1,563 | 1,536 | 1,551 | 342,000 |
| 2015/12/29 | 1,530 | 1,547 | 1,515 | 1,536 | 549,000 |
| 2015/12/28 | 1,539 | 1,561 | 1,528 | 1,535 | 572,000 |
| 2015/12/25 | 1,544 | 1,557 | 1,515 | 1,548 | 231,000 |
| 2015/12/24 | 1,551 | 1,557 | 1,537 | 1,545 | 368,000 |
| 2015/12/22 | 1,551 | 1,566 | 1,544 | 1,547 | 538,000 |
| 2015/12/21 | 1,578 | 1,578 | 1,544 | 1,565 | 341,000 |
| 2015/12/18 | 1,625 | 1,641 | 1,581 | 1,591 | 486,000 |
| 2015/12/17 | 1,637 | 1,643 | 1,622 | 1,625 | 239,000 |
| 2015/12/16 | 1,613 | 1,613 | 1,590 | 1,598 | 402,000 |
| 2015/12/15 | 1,584 | 1,622 | 1,573 | 1,580 | 431,000 |
| 2015/12/14 | 1,553 | 1,603 | 1,551 | 1,599 | 287,000 |
| 2015/12/11 | 1,573 | 1,608 | 1,573 | 1,593 | 591,000 |
| 2015/12/10 | 1,597 | 1,624 | 1,597 | 1,613 | 247,000 |
| 2015/12/09 | 1,632 | 1,670 | 1,630 | 1,632 | 337,000 |
| 2015/12/08 | 1,688 | 1,691 | 1,659 | 1,660 | 410,000 |
| 2015/12/07 | 1,681 | 1,688 | 1,671 | 1,681 | 432,000 |
| 2015/12/04 | 1,666 | 1,691 | 1,646 | 1,654 | 573,000 |
| 2015/12/03 | 1,663 | 1,702 | 1,660 | 1,698 | 814,000 |
| 2015/12/02 | 1,663 | 1,678 | 1,638 | 1,663 | 529,000 |
| 2015/12/01 | 1,641 | 1,673 | 1,641 | 1,658 | 403,000 |
| 2015/11/30 | 1,636 | 1,636 | 1,616 | 1,632 | 364,000 |
| 2015/11/27 | 1,637 | 1,637 | 1,610 | 1,627 | 272,000 |
| 2015/11/26 | 1,632 | 1,653 | 1,627 | 1,643 | 555,000 |
| 2015/11/25 | 1,643 | 1,645 | 1,611 | 1,617 | 391,000 |
| 2015/11/24 | 1,609 | 1,647 | 1,602 | 1,644 | 366,000 |
| 2015/11/20 | 1,608 | 1,636 | 1,604 | 1,609 | 374,000 |
| 2015/11/19 | 1,576 | 1,622 | 1,565 | 1,619 | 519,000 |
| 2015/11/18 | 1,595 | 1,595 | 1,545 | 1,549 | 552,000 |
| 2015/11/17 | 1,582 | 1,594 | 1,569 | 1,582 | 452,000 |
| 2015/11/16 | 1,528 | 1,551 | 1,528 | 1,545 | 349,000 |
| 2015/11/13 | 1,541 | 1,571 | 1,540 | 1,568 | 204,000 |
| 2015/11/12 | 1,575 | 1,580 | 1,561 | 1,572 | 286,000 |
| 2015/11/11 | 1,590 | 1,591 | 1,563 | 1,588 | 286,000 |
| 2015/11/10 | 1,594 | 1,597 | 1,571 | 1,585 | 467,000 |
| 2015/11/09 | 1,594 | 1,610 | 1,587 | 1,604 | 709,000 |
| 2015/11/06 | 1,568 | 1,578 | 1,556 | 1,574 | 417,000 |
| 2015/11/05 | 1,548 | 1,573 | 1,534 | 1,554 | 558,000 |
| 2015/11/04 | 1,577 | 1,580 | 1,533 | 1,546 | 645,000 |
| 2015/11/02 | 1,530 | 1,579 | 1,530 | 1,555 | 951,000 |
| 2015/10/30 | 1,502 | 1,536 | 1,493 | 1,528 | 786,000 |
| 2015/10/29 | 1,506 | 1,521 | 1,407 | 1,483 | 2,612,000 |
| 2015/10/28 | 1,520 | 1,543 | 1,493 | 1,506 | 609,000 |
| 2015/10/27 | 1,523 | 1,541 | 1,508 | 1,535 | 717,000 |
| 2015/10/26 | 1,537 | 1,543 | 1,505 | 1,513 | 617,000 |
| 2015/10/23 | 1,552 | 1,566 | 1,518 | 1,528 | 628,000 |
| 2015/10/22 | 1,497 | 1,539 | 1,497 | 1,523 | 749,000 |
| 2015/10/21 | 1,463 | 1,502 | 1,463 | 1,499 | 378,000 |
| 2015/10/20 | 1,495 | 1,496 | 1,457 | 1,467 | 504,000 |
| 2015/10/19 | 1,487 | 1,524 | 1,464 | 1,498 | 409,000 |
| 2015/10/16 | 1,518 | 1,524 | 1,495 | 1,495 | 274,000 |
| 2015/10/15 | 1,450 | 1,513 | 1,448 | 1,508 | 275,000 |
| 2015/10/14 | 1,484 | 1,486 | 1,446 | 1,463 | 492,000 |
| 2015/10/13 | 1,511 | 1,532 | 1,497 | 1,510 | 409,000 |
| 2015/10/09 | 1,488 | 1,522 | 1,477 | 1,511 | 389,000 |
| 2015/10/08 | 1,479 | 1,520 | 1,473 | 1,477 | 634,000 |
| 2015/10/07 | 1,447 | 1,507 | 1,432 | 1,496 | 873,000 |
| 2015/10/06 | 1,419 | 1,453 | 1,389 | 1,445 | 914,000 |
| 2015/10/05 | 1,338 | 1,416 | 1,338 | 1,394 | 803,000 |
| 2015/10/02 | 1,314 | 1,342 | 1,310 | 1,324 | 422,000 |
| 2015/10/01 | 1,311 | 1,347 | 1,307 | 1,323 | 391,000 |
| 2015/09/30 | 1,300 | 1,311 | 1,280 | 1,296 | 470,000 |
| 2015/09/29 | 1,312 | 1,312 | 1,265 | 1,270 | 445,000 |
| 2015/09/28 | 1,361 | 1,370 | 1,333 | 1,342 | 437,000 |
| 2015/09/25 | 1,309 | 1,375 | 1,299 | 1,370 | 962,000 |
| 2015/09/24 | 1,350 | 1,354 | 1,306 | 1,308 | 760,000 |
| 2015/09/18 | 1,421 | 1,429 | 1,381 | 1,385 | 613,000 |
| 2015/09/17 | 1,378 | 1,426 | 1,378 | 1,419 | 742,000 |
| 2015/09/16 | 1,350 | 1,384 | 1,336 | 1,364 | 601,000 |
| 2015/09/15 | 1,369 | 1,376 | 1,331 | 1,335 | 608,000 |
| 2015/09/14 | 1,391 | 1,401 | 1,367 | 1,385 | 597,000 |
| 2015/09/11 | 1,389 | 1,414 | 1,387 | 1,398 | 601,000 |
| 2015/09/10 | 1,400 | 1,424 | 1,383 | 1,391 | 555,000 |
| 2015/09/09 | 1,435 | 1,447 | 1,422 | 1,447 | 297,000 |
| 2015/09/08 | 1,411 | 1,445 | 1,386 | 1,389 | 412,000 |
| 2015/09/07 | 1,387 | 1,428 | 1,372 | 1,404 | 448,000 |
| 2015/09/04 | 1,440 | 1,447 | 1,384 | 1,412 | 421,000 |
| 2015/09/03 | 1,442 | 1,468 | 1,431 | 1,435 | 326,000 |
| 2015/09/02 | 1,401 | 1,455 | 1,401 | 1,416 | 440,000 |
| 2015/09/01 | 1,495 | 1,495 | 1,439 | 1,441 | 451,000 |
| 2015/08/31 | 1,525 | 1,525 | 1,475 | 1,502 | 541,000 |
| 2015/08/28 | 1,529 | 1,549 | 1,517 | 1,542 | 672,000 |
| 2015/08/27 | 1,476 | 1,516 | 1,475 | 1,485 | 913,000 |
| 2015/08/26 | 1,410 | 1,460 | 1,407 | 1,442 | 750,000 |
| 2015/08/25 | 1,396 | 1,480 | 1,363 | 1,400 | 1,067,000 |
| 2015/08/24 | 1,511 | 1,542 | 1,444 | 1,450 | 794,000 |
| 2015/08/21 | 1,599 | 1,606 | 1,557 | 1,561 | 496,000 |
| 2015/08/20 | 1,681 | 1,683 | 1,640 | 1,644 | 556,000 |
| 2015/08/19 | 1,716 | 1,726 | 1,698 | 1,703 | 316,000 |
| 2015/08/18 | 1,741 | 1,771 | 1,727 | 1,727 | 385,000 |
| 2015/08/17 | 1,742 | 1,775 | 1,742 | 1,763 | 323,000 |
| 2015/08/14 | 1,729 | 1,757 | 1,723 | 1,751 | 368,000 |
| 2015/08/13 | 1,765 | 1,766 | 1,720 | 1,742 | 543,000 |
| 2015/08/12 | 1,760 | 1,777 | 1,736 | 1,770 | 429,000 |
| 2015/08/11 | 1,780 | 1,795 | 1,760 | 1,777 | 344,000 |
| 2015/08/10 | 1,734 | 1,780 | 1,721 | 1,780 | 440,000 |
| 2015/08/07 | 1,771 | 1,775 | 1,728 | 1,735 | 417,000 |
| 2015/08/06 | 1,760 | 1,784 | 1,747 | 1,771 | 410,000 |
| 2015/08/05 | 1,725 | 1,767 | 1,710 | 1,759 | 675,000 |
| 2015/08/04 | 1,780 | 1,787 | 1,718 | 1,734 | 694,000 |
| 2015/08/03 | 1,768 | 1,798 | 1,760 | 1,788 | 405,000 |
| 2015/07/31 | 1,763 | 1,788 | 1,750 | 1,761 | 943,000 |
| 2015/07/30 | 1,770 | 1,798 | 1,759 | 1,763 | 552,000 |
| 2015/07/29 | 1,745 | 1,779 | 1,745 | 1,779 | 1,078,000 |
| 2015/07/28 | 1,700 | 1,749 | 1,690 | 1,742 | 1,246,000 |
| 2015/07/27 | 1,745 | 1,777 | 1,706 | 1,723 | 2,298,000 |
| 2015/07/24 | 1,598 | 1,649 | 1,570 | 1,636 | 887,000 |
| 2015/07/23 | 1,615 | 1,624 | 1,573 | 1,605 | 664,000 |
| 2015/07/22 | 1,616 | 1,629 | 1,589 | 1,593 | 591,000 |
| 2015/07/21 | 1,622 | 1,638 | 1,610 | 1,635 | 374,000 |
| 2015/07/17 | 1,619 | 1,619 | 1,577 | 1,588 | 556,000 |
| 2015/07/16 | 1,600 | 1,613 | 1,584 | 1,601 | 680,000 |
| 2015/07/15 | 1,589 | 1,630 | 1,577 | 1,598 | 616,000 |
| 2015/07/14 | 1,567 | 1,574 | 1,544 | 1,566 | 578,000 |
| 2015/07/13 | 1,499 | 1,536 | 1,490 | 1,527 | 316,000 |
| 2015/07/10 | 1,488 | 1,492 | 1,460 | 1,477 | 286,000 |
| 2015/07/09 | 1,450 | 1,487 | 1,447 | 1,485 | 767,000 |
| 2015/07/08 | 1,523 | 1,529 | 1,482 | 1,482 | 339,000 |
| 2015/07/07 | 1,541 | 1,559 | 1,533 | 1,541 | 440,000 |
| 2015/07/06 | 1,516 | 1,541 | 1,503 | 1,520 | 439,000 |
| 2015/07/03 | 1,598 | 1,598 | 1,540 | 1,545 | 739,000 |
| 2015/07/02 | 1,615 | 1,639 | 1,603 | 1,610 | 416,000 |
| 2015/07/01 | 1,575 | 1,590 | 1,558 | 1,587 | 291,000 |
| 2015/06/30 | 1,570 | 1,574 | 1,552 | 1,569 | 303,000 |
| 2015/06/29 | 1,570 | 1,600 | 1,558 | 1,560 | 588,000 |
| 2015/06/26 | 1,631 | 1,653 | 1,618 | 1,644 | 380,000 |
| 2015/06/25 | 1,630 | 1,640 | 1,612 | 1,630 | 484,000 |
| 2015/06/24 | 1,624 | 1,640 | 1,618 | 1,623 | 391,000 |
| 2015/06/23 | 1,627 | 1,627 | 1,603 | 1,613 | 379,000 |
| 2015/06/22 | 1,594 | 1,614 | 1,574 | 1,609 | 554,000 |
| 2015/06/19 | 1,610 | 1,610 | 1,566 | 1,572 | 756,000 |
| 2015/06/18 | 1,604 | 1,613 | 1,583 | 1,583 | 512,000 |
| 2015/06/17 | 1,604 | 1,611 | 1,581 | 1,593 | 468,000 |
| 2015/06/16 | 1,660 | 1,660 | 1,592 | 1,594 | 652,000 |
| 2015/06/15 | 1,626 | 1,634 | 1,618 | 1,628 | 408,000 |
| 2015/06/12 | 1,659 | 1,660 | 1,634 | 1,644 | 424,000 |
| 2015/06/11 | 1,623 | 1,646 | 1,611 | 1,644 | 590,000 |
| 2015/06/10 | 1,652 | 1,654 | 1,602 | 1,605 | 991,000 |
| 2015/06/09 | 1,700 | 1,703 | 1,652 | 1,652 | 1,376,000 |
| 2015/06/08 | 1,720 | 1,720 | 1,696 | 1,700 | 371,000 |
| 2015/06/05 | 1,718 | 1,730 | 1,707 | 1,720 | 421,000 |
| 2015/06/04 | 1,692 | 1,742 | 1,692 | 1,716 | 753,000 |
| 2015/06/03 | 1,684 | 1,709 | 1,676 | 1,677 | 924,000 |
| 2015/06/02 | 1,672 | 1,708 | 1,670 | 1,696 | 1,592,000 |
| 2015/06/01 | 1,700 | 1,701 | 1,657 | 1,663 | 1,482,000 |
| 2015/05/29 | 1,685 | 1,717 | 1,669 | 1,708 | 1,720,000 |
| 2015/05/28 | 1,685 | 1,704 | 1,682 | 1,683 | 590,000 |
| 2015/05/27 | 1,693 | 1,693 | 1,659 | 1,676 | 913,000 |
| 2015/05/26 | 1,703 | 1,710 | 1,675 | 1,701 | 750,000 |
| 2015/05/25 | 1,722 | 1,747 | 1,712 | 1,715 | 691,000 |
| 2015/05/22 | 1,748 | 1,748 | 1,713 | 1,742 | 545,000 |
| 2015/05/21 | 1,770 | 1,789 | 1,734 | 1,736 | 493,000 |
| 2015/05/20 | 1,793 | 1,799 | 1,752 | 1,776 | 815,000 |
| 2015/05/19 | 1,803 | 1,827 | 1,784 | 1,790 | 769,000 |
| 2015/05/18 | 1,715 | 1,803 | 1,715 | 1,801 | 1,739,000 |
| 2015/05/15 | 1,696 | 1,707 | 1,691 | 1,695 | 526,000 |
| 2015/05/14 | 1,721 | 1,724 | 1,681 | 1,696 | 975,000 |
| 2015/05/13 | 1,730 | 1,749 | 1,710 | 1,743 | 701,000 |
| 2015/05/12 | 1,715 | 1,734 | 1,707 | 1,728 | 656,000 |
| 2015/05/11 | 1,753 | 1,761 | 1,712 | 1,728 | 877,000 |
| 2015/05/08 | 1,752 | 1,765 | 1,735 | 1,743 | 972,000 |
| 2015/05/07 | 1,740 | 1,757 | 1,722 | 1,737 | 1,027,000 |
| 2015/05/01 | 1,725 | 1,757 | 1,714 | 1,740 | 1,080,000 |
| 2015/04/30 | 1,769 | 1,769 | 1,721 | 1,725 | 1,007,000 |
| 2015/04/28 | 1,751 | 1,788 | 1,701 | 1,754 | 2,549,000 |
| 2015/04/27 | 1,600 | 1,789 | 1,600 | 1,779 | 5,648,000 |
| 2015/04/24 | 1,548 | 1,567 | 1,524 | 1,540 | 981,000 |
| 2015/04/23 | 1,559 | 1,580 | 1,546 | 1,561 | 659,000 |
| 2015/04/22 | 1,590 | 1,608 | 1,556 | 1,562 | 615,000 |
| 2015/04/21 | 1,562 | 1,573 | 1,536 | 1,573 | 572,000 |
| 2015/04/20 | 1,566 | 1,580 | 1,542 | 1,553 | 720,000 |
| 2015/04/17 | 1,555 | 1,574 | 1,536 | 1,566 | 1,088,000 |
| 2015/04/16 | 1,532 | 1,585 | 1,531 | 1,581 | 1,689,000 |
| 2015/04/15 | 1,646 | 1,662 | 1,613 | 1,618 | 919,000 |
| 2015/04/14 | 1,657 | 1,663 | 1,633 | 1,653 | 1,349,000 |
| 2015/04/13 | 1,675 | 1,684 | 1,629 | 1,670 | 1,326,000 |
| 2015/04/10 | 1,616 | 1,698 | 1,610 | 1,684 | 1,887,000 |
| 2015/04/09 | 1,595 | 1,617 | 1,586 | 1,606 | 1,201,000 |
| 2015/04/08 | 1,574 | 1,609 | 1,571 | 1,584 | 1,287,000 |
| 2015/04/07 | 1,571 | 1,580 | 1,545 | 1,551 | 711,000 |
| 2015/04/06 | 1,587 | 1,587 | 1,556 | 1,571 | 1,300,000 |
| 2015/04/03 | 1,532 | 1,595 | 1,531 | 1,594 | 722,000 |
| 2015/04/02 | 1,538 | 1,547 | 1,516 | 1,520 | 624,000 |
| 2015/04/01 | 1,541 | 1,563 | 1,528 | 1,540 | 925,000 |
| 2015/03/31 | 1,550 | 1,604 | 1,542 | 1,576 | 1,648,000 |
| 2015/03/30 | 1,470 | 1,519 | 1,469 | 1,518 | 1,494,000 |
| 2015/03/27 | 1,438 | 1,481 | 1,428 | 1,459 | 1,198,000 |
| 2015/03/26 | 1,438 | 1,444 | 1,421 | 1,435 | 773,000 |
| 2015/03/25 | 1,436 | 1,444 | 1,417 | 1,443 | 779,000 |
| 2015/03/24 | 1,441 | 1,441 | 1,425 | 1,428 | 1,119,000 |
| 2015/03/23 | 1,450 | 1,455 | 1,429 | 1,436 | 495,000 |
| 2015/03/20 | 1,430 | 1,443 | 1,427 | 1,443 | 569,000 |
| 2015/03/19 | 1,420 | 1,438 | 1,412 | 1,424 | 779,000 |
| 2015/03/18 | 1,421 | 1,436 | 1,414 | 1,433 | 651,000 |
| 2015/03/17 | 1,448 | 1,448 | 1,425 | 1,432 | 691,000 |
| 2015/03/16 | 1,453 | 1,456 | 1,428 | 1,437 | 739,000 |
| 2015/03/13 | 1,429 | 1,456 | 1,425 | 1,451 | 615,000 |
| 2015/03/12 | 1,451 | 1,452 | 1,422 | 1,429 | 787,000 |
| 2015/03/11 | 1,425 | 1,464 | 1,421 | 1,451 | 958,000 |
| 2015/03/10 | 1,440 | 1,459 | 1,426 | 1,447 | 814,000 |
| 2015/03/09 | 1,410 | 1,430 | 1,405 | 1,427 | 799,000 |
| 2015/03/06 | 1,392 | 1,410 | 1,381 | 1,407 | 662,000 |
| 2015/03/05 | 1,388 | 1,396 | 1,378 | 1,391 | 567,000 |
| 2015/03/04 | 1,374 | 1,404 | 1,359 | 1,392 | 1,398,000 |
| 2015/03/03 | 1,378 | 1,388 | 1,359 | 1,374 | 1,208,000 |
| 2015/03/02 | 1,347 | 1,370 | 1,341 | 1,368 | 1,455,000 |
| 2015/02/27 | 1,305 | 1,333 | 1,295 | 1,330 | 1,328,000 |
| 2015/02/26 | 1,297 | 1,304 | 1,289 | 1,303 | 793,000 |
| 2015/02/25 | 1,300 | 1,303 | 1,288 | 1,297 | 774,000 |
| 2015/02/24 | 1,294 | 1,303 | 1,286 | 1,300 | 843,000 |
| 2015/02/23 | 1,274 | 1,293 | 1,267 | 1,291 | 968,000 |
| 2015/02/20 | 1,276 | 1,276 | 1,259 | 1,266 | 632,000 |
| 2015/02/19 | 1,252 | 1,272 | 1,248 | 1,265 | 913,000 |
| 2015/02/18 | 1,238 | 1,250 | 1,231 | 1,242 | 870,000 |
| 2015/02/17 | 1,245 | 1,248 | 1,213 | 1,220 | 783,000 |
| 2015/02/16 | 1,230 | 1,259 | 1,230 | 1,249 | 1,210,000 |
| 2015/02/13 | 1,194 | 1,227 | 1,190 | 1,219 | 1,584,000 |
| 2015/02/12 | 1,166 | 1,190 | 1,164 | 1,180 | 1,278,000 |
| 2015/02/10 | 1,154 | 1,174 | 1,147 | 1,166 | 916,000 |
| 2015/02/09 | 1,146 | 1,157 | 1,142 | 1,154 | 710,000 |
| 2015/02/06 | 1,142 | 1,144 | 1,130 | 1,137 | 1,016,000 |
| 2015/02/05 | 1,156 | 1,156 | 1,129 | 1,133 | 975,000 |
| 2015/02/04 | 1,170 | 1,174 | 1,141 | 1,147 | 817,000 |
| 2015/02/03 | 1,168 | 1,173 | 1,140 | 1,152 | 1,077,000 |
| 2015/02/02 | 1,155 | 1,167 | 1,151 | 1,159 | 856,000 |
| 2015/01/30 | 1,193 | 1,199 | 1,153 | 1,161 | 1,280,000 |
| 2015/01/29 | 1,187 | 1,213 | 1,169 | 1,176 | 1,828,000 |
| 2015/01/28 | 1,175 | 1,233 | 1,137 | 1,217 | 3,802,000 |
| 2015/01/27 | 1,198 | 1,235 | 1,182 | 1,229 | 1,758,000 |
| 2015/01/26 | 1,150 | 1,198 | 1,143 | 1,194 | 1,209,000 |
| 2015/01/23 | 1,172 | 1,174 | 1,154 | 1,157 | 790,000 |
| 2015/01/22 | 1,197 | 1,200 | 1,163 | 1,172 | 1,046,000 |
| 2015/01/21 | 1,202 | 1,214 | 1,185 | 1,197 | 1,811,000 |
| 2015/01/20 | 1,176 | 1,215 | 1,167 | 1,206 | 1,056,000 |
| 2015/01/19 | 1,181 | 1,185 | 1,155 | 1,158 | 824,000 |
| 2015/01/16 | 1,155 | 1,203 | 1,150 | 1,181 | 2,122,000 |
| 2015/01/15 | 1,117 | 1,172 | 1,117 | 1,170 | 1,377,000 |
| 2015/01/14 | 1,126 | 1,134 | 1,107 | 1,113 | 674,000 |
| 2015/01/13 | 1,121 | 1,132 | 1,102 | 1,130 | 641,000 |
| 2015/01/09 | 1,133 | 1,141 | 1,115 | 1,128 | 781,000 |
| 2015/01/08 | 1,122 | 1,132 | 1,110 | 1,128 | 582,000 |
| 2015/01/07 | 1,110 | 1,115 | 1,098 | 1,102 | 646,000 |
| 2015/01/06 | 1,118 | 1,127 | 1,112 | 1,114 | 723,000 |
| 2015/01/05 | 1,161 | 1,161 | 1,133 | 1,134 | 774,000 |