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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,399 | 1,432 | 1,393 | 1,408 | 392,400 |
| 2018/12/27 | 1,409 | 1,410 | 1,375 | 1,399 | 434,500 |
| 2018/12/26 | 1,276 | 1,343 | 1,276 | 1,338 | 497,700 |
| 2018/12/25 | 1,290 | 1,310 | 1,264 | 1,277 | 505,600 |
| 2018/12/21 | 1,395 | 1,399 | 1,351 | 1,376 | 540,600 |
| 2018/12/20 | 1,413 | 1,438 | 1,396 | 1,399 | 424,600 |
| 2018/12/19 | 1,419 | 1,435 | 1,408 | 1,426 | 430,700 |
| 2018/12/18 | 1,467 | 1,477 | 1,420 | 1,429 | 449,300 |
| 2018/12/17 | 1,505 | 1,518 | 1,486 | 1,497 | 450,900 |
| 2018/12/14 | 1,580 | 1,581 | 1,534 | 1,545 | 328,900 |
| 2018/12/13 | 1,563 | 1,595 | 1,557 | 1,590 | 250,700 |
| 2018/12/12 | 1,512 | 1,575 | 1,509 | 1,560 | 332,600 |
| 2018/12/11 | 1,551 | 1,564 | 1,500 | 1,508 | 227,100 |
| 2018/12/10 | 1,560 | 1,570 | 1,538 | 1,542 | 217,800 |
| 2018/12/07 | 1,608 | 1,613 | 1,583 | 1,589 | 388,700 |
| 2018/12/06 | 1,590 | 1,606 | 1,563 | 1,583 | 378,300 |
| 2018/12/05 | 1,564 | 1,619 | 1,562 | 1,606 | 603,600 |
| 2018/12/04 | 1,576 | 1,626 | 1,570 | 1,583 | 580,400 |
| 2018/12/03 | 1,642 | 1,648 | 1,608 | 1,612 | 510,700 |
| 2018/11/30 | 1,603 | 1,617 | 1,590 | 1,603 | 331,500 |
| 2018/11/29 | 1,615 | 1,626 | 1,585 | 1,591 | 533,900 |
| 2018/11/28 | 1,605 | 1,644 | 1,603 | 1,621 | 607,600 |
| 2018/11/27 | 1,595 | 1,634 | 1,584 | 1,597 | 719,000 |
| 2018/11/26 | 1,566 | 1,606 | 1,554 | 1,568 | 708,900 |
| 2018/11/22 | 1,520 | 1,544 | 1,503 | 1,510 | 360,700 |
| 2018/11/21 | 1,540 | 1,545 | 1,518 | 1,529 | 356,100 |
| 2018/11/20 | 1,540 | 1,557 | 1,534 | 1,556 | 158,100 |
| 2018/11/19 | 1,571 | 1,579 | 1,540 | 1,554 | 292,200 |
| 2018/11/16 | 1,595 | 1,599 | 1,564 | 1,570 | 380,500 |
| 2018/11/15 | 1,586 | 1,605 | 1,585 | 1,597 | 215,600 |
| 2018/11/14 | 1,608 | 1,615 | 1,588 | 1,595 | 202,700 |
| 2018/11/13 | 1,565 | 1,599 | 1,554 | 1,595 | 402,100 |
| 2018/11/12 | 1,625 | 1,628 | 1,584 | 1,604 | 385,400 |
| 2018/11/09 | 1,624 | 1,643 | 1,619 | 1,629 | 245,400 |
| 2018/11/08 | 1,633 | 1,646 | 1,614 | 1,630 | 328,400 |
| 2018/11/07 | 1,600 | 1,631 | 1,596 | 1,616 | 723,900 |
| 2018/11/06 | 1,627 | 1,654 | 1,622 | 1,632 | 377,400 |
| 2018/11/05 | 1,656 | 1,658 | 1,640 | 1,642 | 456,000 |
| 2018/11/02 | 1,663 | 1,683 | 1,625 | 1,667 | 739,000 |
| 2018/11/01 | 1,687 | 1,705 | 1,658 | 1,666 | 695,700 |
| 2018/10/31 | 1,704 | 1,724 | 1,653 | 1,685 | 765,100 |
| 2018/10/30 | 1,591 | 1,709 | 1,582 | 1,689 | 1,786,200 |
| 2018/10/29 | 1,591 | 1,703 | 1,576 | 1,600 | 2,649,400 |
| 2018/10/26 | 1,573 | 1,589 | 1,464 | 1,481 | 1,187,400 |
| 2018/10/25 | 1,599 | 1,630 | 1,574 | 1,580 | 787,900 |
| 2018/10/24 | 1,648 | 1,653 | 1,618 | 1,645 | 633,300 |
| 2018/10/23 | 1,688 | 1,696 | 1,632 | 1,635 | 470,600 |
| 2018/10/22 | 1,690 | 1,719 | 1,684 | 1,709 | 578,700 |
| 2018/10/19 | 1,726 | 1,742 | 1,700 | 1,723 | 452,700 |
| 2018/10/18 | 1,778 | 1,789 | 1,757 | 1,760 | 525,200 |
| 2018/10/17 | 1,777 | 1,794 | 1,768 | 1,778 | 519,100 |
| 2018/10/16 | 1,758 | 1,763 | 1,742 | 1,756 | 418,900 |
| 2018/10/15 | 1,800 | 1,808 | 1,767 | 1,770 | 242,500 |
| 2018/10/12 | 1,801 | 1,819 | 1,783 | 1,795 | 465,400 |
| 2018/10/11 | 1,812 | 1,813 | 1,778 | 1,800 | 835,500 |
| 2018/10/10 | 1,875 | 1,895 | 1,868 | 1,875 | 430,700 |
| 2018/10/09 | 1,885 | 1,892 | 1,869 | 1,878 | 374,300 |
| 2018/10/05 | 1,906 | 1,920 | 1,891 | 1,893 | 294,900 |
| 2018/10/04 | 1,946 | 1,946 | 1,900 | 1,915 | 530,900 |
| 2018/10/03 | 1,977 | 1,997 | 1,934 | 1,948 | 919,600 |
| 2018/10/02 | 1,955 | 1,962 | 1,907 | 1,942 | 706,900 |
| 2018/10/01 | 2,015 | 2,023 | 1,951 | 1,953 | 1,093,900 |
| 2018/09/28 | 1,920 | 1,933 | 1,890 | 1,907 | 627,200 |
| 2018/09/27 | 1,925 | 1,959 | 1,907 | 1,918 | 825,700 |
| 2018/09/26 | 1,879 | 1,950 | 1,879 | 1,949 | 419,800 |
| 2018/09/25 | 1,894 | 1,901 | 1,870 | 1,888 | 749,900 |
| 2018/09/21 | 1,937 | 1,941 | 1,915 | 1,917 | 476,700 |
| 2018/09/20 | 1,910 | 1,946 | 1,904 | 1,943 | 700,600 |
| 2018/09/19 | 1,914 | 1,926 | 1,903 | 1,912 | 408,200 |
| 2018/09/18 | 1,864 | 1,889 | 1,852 | 1,888 | 587,800 |
| 2018/09/14 | 1,874 | 1,884 | 1,859 | 1,862 | 410,400 |
| 2018/09/13 | 1,843 | 1,868 | 1,835 | 1,853 | 540,900 |
| 2018/09/12 | 1,870 | 1,879 | 1,848 | 1,856 | 661,400 |
| 2018/09/11 | 1,852 | 1,863 | 1,828 | 1,861 | 408,600 |
| 2018/09/10 | 1,843 | 1,871 | 1,812 | 1,846 | 828,200 |
| 2018/09/07 | 1,842 | 1,849 | 1,814 | 1,822 | 660,100 |
| 2018/09/06 | 1,824 | 1,834 | 1,804 | 1,811 | 624,000 |
| 2018/09/05 | 1,780 | 1,824 | 1,780 | 1,813 | 699,300 |
| 2018/09/04 | 1,790 | 1,791 | 1,771 | 1,778 | 421,000 |
| 2018/09/03 | 1,797 | 1,810 | 1,776 | 1,791 | 603,900 |
| 2018/08/31 | 1,841 | 1,847 | 1,819 | 1,832 | 777,900 |
| 2018/08/30 | 1,815 | 1,863 | 1,814 | 1,855 | 1,158,700 |
| 2018/08/29 | 1,792 | 1,812 | 1,771 | 1,790 | 749,300 |
| 2018/08/28 | 1,780 | 1,793 | 1,758 | 1,786 | 436,200 |
| 2018/08/27 | 1,784 | 1,816 | 1,763 | 1,784 | 971,700 |
| 2018/08/24 | 1,677 | 1,785 | 1,673 | 1,783 | 1,727,400 |
| 2018/08/23 | 1,674 | 1,676 | 1,642 | 1,651 | 457,900 |
| 2018/08/22 | 1,617 | 1,658 | 1,615 | 1,650 | 697,300 |
| 2018/08/21 | 1,626 | 1,636 | 1,603 | 1,628 | 520,300 |
| 2018/08/20 | 1,634 | 1,646 | 1,618 | 1,621 | 454,900 |
| 2018/08/17 | 1,631 | 1,645 | 1,620 | 1,643 | 555,700 |
| 2018/08/16 | 1,664 | 1,685 | 1,634 | 1,641 | 680,400 |
| 2018/08/15 | 1,692 | 1,698 | 1,646 | 1,660 | 487,500 |
| 2018/08/14 | 1,671 | 1,682 | 1,657 | 1,682 | 472,400 |
| 2018/08/13 | 1,700 | 1,702 | 1,655 | 1,665 | 807,800 |
| 2018/08/10 | 1,757 | 1,770 | 1,721 | 1,721 | 527,900 |
| 2018/08/09 | 1,764 | 1,764 | 1,746 | 1,752 | 409,900 |
| 2018/08/08 | 1,732 | 1,768 | 1,717 | 1,758 | 824,200 |
| 2018/08/07 | 1,695 | 1,721 | 1,687 | 1,714 | 534,000 |
| 2018/08/06 | 1,733 | 1,754 | 1,706 | 1,708 | 436,400 |
| 2018/08/03 | 1,745 | 1,759 | 1,715 | 1,732 | 730,000 |
| 2018/08/02 | 1,712 | 1,767 | 1,712 | 1,751 | 894,100 |
| 2018/08/01 | 1,728 | 1,735 | 1,700 | 1,710 | 632,900 |
| 2018/07/31 | 1,675 | 1,720 | 1,668 | 1,716 | 910,800 |
| 2018/07/30 | 1,699 | 1,704 | 1,669 | 1,686 | 955,300 |
| 2018/07/27 | 1,761 | 1,763 | 1,695 | 1,708 | 1,294,500 |
| 2018/07/26 | 1,776 | 1,784 | 1,724 | 1,756 | 1,424,000 |
| 2018/07/25 | 1,773 | 1,840 | 1,730 | 1,778 | 2,712,300 |
| 2018/07/24 | 1,811 | 1,930 | 1,811 | 1,828 | 1,559,700 |
| 2018/07/23 | 1,852 | 1,856 | 1,766 | 1,805 | 1,828,600 |
| 2018/07/20 | 1,780 | 1,898 | 1,774 | 1,890 | 2,482,400 |
| 2018/07/19 | 1,858 | 1,875 | 1,833 | 1,865 | 1,191,000 |
| 2018/07/18 | 1,828 | 1,863 | 1,752 | 1,830 | 1,612,500 |
| 2018/07/17 | 1,740 | 1,798 | 1,738 | 1,781 | 475,800 |
| 2018/07/13 | 1,721 | 1,735 | 1,707 | 1,730 | 405,600 |
| 2018/07/12 | 1,734 | 1,745 | 1,718 | 1,727 | 286,700 |
| 2018/07/11 | 1,721 | 1,742 | 1,720 | 1,733 | 451,700 |
| 2018/07/10 | 1,760 | 1,785 | 1,720 | 1,728 | 718,100 |
| 2018/07/09 | 1,764 | 1,791 | 1,747 | 1,761 | 560,900 |
| 2018/07/06 | 1,814 | 1,815 | 1,756 | 1,764 | 822,300 |
| 2018/07/05 | 1,796 | 1,841 | 1,780 | 1,814 | 1,088,800 |
| 2018/07/04 | 1,750 | 1,813 | 1,746 | 1,801 | 908,100 |
| 2018/07/03 | 1,743 | 1,791 | 1,734 | 1,749 | 785,900 |
| 2018/07/02 | 1,764 | 1,815 | 1,728 | 1,733 | 1,141,500 |
| 2018/06/29 | 1,690 | 1,759 | 1,686 | 1,734 | 813,800 |
| 2018/06/28 | 1,642 | 1,681 | 1,639 | 1,672 | 686,700 |
| 2018/06/27 | 1,622 | 1,646 | 1,612 | 1,640 | 516,500 |
| 2018/06/26 | 1,592 | 1,618 | 1,585 | 1,616 | 311,700 |
| 2018/06/25 | 1,611 | 1,617 | 1,593 | 1,596 | 255,300 |
| 2018/06/22 | 1,596 | 1,620 | 1,592 | 1,620 | 497,600 |
| 2018/06/21 | 1,604 | 1,629 | 1,604 | 1,608 | 278,400 |
| 2018/06/20 | 1,613 | 1,637 | 1,600 | 1,633 | 543,800 |
| 2018/06/19 | 1,608 | 1,640 | 1,601 | 1,612 | 387,700 |
| 2018/06/18 | 1,655 | 1,657 | 1,617 | 1,628 | 527,000 |
| 2018/06/15 | 1,694 | 1,696 | 1,677 | 1,680 | 328,900 |
| 2018/06/14 | 1,724 | 1,727 | 1,691 | 1,693 | 373,200 |
| 2018/06/13 | 1,730 | 1,744 | 1,722 | 1,727 | 500,900 |
| 2018/06/12 | 1,705 | 1,744 | 1,705 | 1,723 | 335,900 |
| 2018/06/11 | 1,719 | 1,730 | 1,703 | 1,725 | 478,900 |
| 2018/06/08 | 1,725 | 1,736 | 1,710 | 1,725 | 667,100 |
| 2018/06/07 | 1,737 | 1,743 | 1,722 | 1,729 | 652,200 |
| 2018/06/06 | 1,722 | 1,774 | 1,657 | 1,737 | 1,980,000 |
| 2018/06/05 | 1,783 | 1,809 | 1,779 | 1,800 | 713,600 |
| 2018/06/04 | 1,730 | 1,766 | 1,730 | 1,762 | 285,800 |
| 2018/06/01 | 1,692 | 1,727 | 1,692 | 1,720 | 283,500 |
| 2018/05/31 | 1,703 | 1,709 | 1,692 | 1,695 | 407,600 |
| 2018/05/30 | 1,712 | 1,712 | 1,693 | 1,699 | 384,500 |
| 2018/05/29 | 1,765 | 1,768 | 1,736 | 1,741 | 297,700 |
| 2018/05/28 | 1,771 | 1,775 | 1,751 | 1,766 | 279,200 |
| 2018/05/25 | 1,764 | 1,800 | 1,764 | 1,775 | 399,400 |
| 2018/05/24 | 1,754 | 1,766 | 1,749 | 1,760 | 298,300 |
| 2018/05/23 | 1,756 | 1,769 | 1,744 | 1,760 | 367,300 |
| 2018/05/22 | 1,752 | 1,766 | 1,746 | 1,756 | 287,000 |
| 2018/05/21 | 1,753 | 1,773 | 1,750 | 1,766 | 264,200 |
| 2018/05/18 | 1,770 | 1,773 | 1,753 | 1,767 | 258,100 |
| 2018/05/17 | 1,751 | 1,766 | 1,741 | 1,760 | 268,900 |
| 2018/05/16 | 1,758 | 1,771 | 1,745 | 1,751 | 312,900 |
| 2018/05/15 | 1,742 | 1,767 | 1,738 | 1,763 | 436,600 |
| 2018/05/14 | 1,722 | 1,741 | 1,720 | 1,736 | 431,300 |
| 2018/05/11 | 1,720 | 1,735 | 1,714 | 1,724 | 522,100 |
| 2018/05/10 | 1,750 | 1,750 | 1,716 | 1,735 | 398,700 |
| 2018/05/09 | 1,764 | 1,786 | 1,751 | 1,752 | 594,900 |
| 2018/05/08 | 1,754 | 1,767 | 1,744 | 1,762 | 533,800 |
| 2018/05/07 | 1,768 | 1,768 | 1,732 | 1,759 | 473,800 |
| 2018/05/02 | 1,770 | 1,786 | 1,762 | 1,776 | 440,200 |
| 2018/05/01 | 1,784 | 1,784 | 1,756 | 1,772 | 513,800 |
| 2018/04/27 | 1,782 | 1,828 | 1,771 | 1,790 | 1,161,400 |
| 2018/04/26 | 1,751 | 1,763 | 1,735 | 1,757 | 1,436,900 |
| 2018/04/25 | 1,790 | 1,799 | 1,728 | 1,781 | 2,500,500 |
| 2018/04/24 | 1,904 | 1,904 | 1,873 | 1,899 | 1,001,300 |
| 2018/04/23 | 1,932 | 1,946 | 1,912 | 1,918 | 603,000 |
| 2018/04/20 | 1,946 | 1,957 | 1,935 | 1,951 | 381,700 |
| 2018/04/19 | 1,923 | 1,956 | 1,918 | 1,950 | 690,500 |
| 2018/04/18 | 1,918 | 1,934 | 1,884 | 1,918 | 667,500 |
| 2018/04/17 | 1,894 | 1,904 | 1,881 | 1,896 | 441,000 |
| 2018/04/16 | 1,854 | 1,896 | 1,837 | 1,893 | 958,500 |
| 2018/04/13 | 1,872 | 1,877 | 1,854 | 1,869 | 354,700 |
| 2018/04/12 | 1,883 | 1,884 | 1,849 | 1,873 | 425,000 |
| 2018/04/11 | 1,910 | 1,912 | 1,873 | 1,887 | 400,200 |
| 2018/04/10 | 1,910 | 1,918 | 1,886 | 1,912 | 640,300 |
| 2018/04/09 | 1,910 | 1,930 | 1,902 | 1,921 | 323,500 |
| 2018/04/06 | 1,896 | 1,920 | 1,890 | 1,907 | 436,600 |
| 2018/04/05 | 1,899 | 1,906 | 1,882 | 1,897 | 266,900 |
| 2018/04/04 | 1,900 | 1,900 | 1,871 | 1,878 | 358,400 |
| 2018/04/03 | 1,890 | 1,897 | 1,883 | 1,891 | 305,800 |
| 2018/04/02 | 1,920 | 1,930 | 1,895 | 1,900 | 242,200 |
| 2018/03/30 | 1,905 | 1,918 | 1,871 | 1,903 | 374,100 |
| 2018/03/29 | 1,890 | 1,898 | 1,874 | 1,891 | 404,100 |
| 2018/03/28 | 1,885 | 1,914 | 1,862 | 1,873 | 724,600 |
| 2018/03/27 | 1,883 | 1,910 | 1,870 | 1,899 | 401,600 |
| 2018/03/26 | 1,843 | 1,871 | 1,833 | 1,870 | 398,700 |
| 2018/03/23 | 1,921 | 1,924 | 1,865 | 1,872 | 659,900 |
| 2018/03/22 | 1,985 | 1,986 | 1,953 | 1,975 | 529,900 |
| 2018/03/20 | 1,949 | 1,950 | 1,930 | 1,949 | 469,100 |
| 2018/03/19 | 1,984 | 1,985 | 1,954 | 1,957 | 456,900 |
| 2018/03/16 | 2,012 | 2,015 | 1,989 | 1,992 | 307,900 |
| 2018/03/15 | 1,991 | 2,009 | 1,988 | 2,000 | 446,000 |
| 2018/03/14 | 2,014 | 2,021 | 1,991 | 2,001 | 420,500 |
| 2018/03/13 | 1,997 | 2,028 | 1,996 | 2,026 | 605,200 |
| 2018/03/12 | 2,013 | 2,024 | 1,987 | 2,003 | 672,300 |
| 2018/03/09 | 2,023 | 2,033 | 1,993 | 2,003 | 503,200 |
| 2018/03/08 | 2,013 | 2,014 | 1,984 | 1,998 | 446,700 |
| 2018/03/07 | 2,010 | 2,033 | 1,995 | 2,019 | 564,400 |
| 2018/03/06 | 2,002 | 2,026 | 2,002 | 2,016 | 608,200 |
| 2018/03/05 | 1,993 | 1,998 | 1,975 | 1,986 | 512,900 |
| 2018/03/02 | 2,000 | 2,013 | 1,988 | 2,002 | 545,700 |
| 2018/03/01 | 2,040 | 2,042 | 2,011 | 2,019 | 438,800 |
| 2018/02/28 | 2,050 | 2,087 | 2,048 | 2,048 | 538,200 |
| 2018/02/27 | 2,081 | 2,093 | 2,049 | 2,053 | 568,200 |
| 2018/02/26 | 2,059 | 2,089 | 2,052 | 2,074 | 323,000 |
| 2018/02/23 | 2,038 | 2,063 | 2,034 | 2,057 | 312,700 |
| 2018/02/22 | 2,045 | 2,048 | 2,029 | 2,032 | 305,300 |
| 2018/02/21 | 2,065 | 2,072 | 2,047 | 2,059 | 285,600 |
| 2018/02/20 | 2,061 | 2,077 | 2,042 | 2,068 | 497,500 |
| 2018/02/19 | 2,062 | 2,074 | 2,039 | 2,061 | 493,100 |
| 2018/02/16 | 2,052 | 2,062 | 2,040 | 2,053 | 551,800 |
| 2018/02/15 | 2,074 | 2,087 | 2,041 | 2,052 | 452,400 |
| 2018/02/14 | 2,059 | 2,066 | 2,033 | 2,053 | 433,800 |
| 2018/02/13 | 2,084 | 2,093 | 2,041 | 2,043 | 650,100 |
| 2018/02/09 | 2,002 | 2,051 | 2,002 | 2,051 | 559,400 |
| 2018/02/08 | 2,060 | 2,085 | 2,054 | 2,076 | 781,700 |
| 2018/02/07 | 2,130 | 2,187 | 2,078 | 2,079 | 847,200 |
| 2018/02/06 | 2,097 | 2,111 | 2,016 | 2,061 | 1,105,400 |
| 2018/02/05 | 2,188 | 2,200 | 2,176 | 2,181 | 773,800 |
| 2018/02/02 | 2,188 | 2,230 | 2,175 | 2,224 | 937,700 |
| 2018/02/01 | 2,150 | 2,196 | 2,131 | 2,189 | 1,180,700 |
| 2018/01/31 | 2,138 | 2,174 | 2,125 | 2,157 | 1,431,500 |
| 2018/01/30 | 2,137 | 2,146 | 2,113 | 2,138 | 1,139,800 |
| 2018/01/29 | 2,119 | 2,133 | 2,102 | 2,131 | 1,903,100 |
| 2018/01/26 | 2,155 | 2,200 | 2,100 | 2,113 | 4,585,700 |
| 2018/01/25 | 2,434 | 2,450 | 2,355 | 2,355 | 1,122,500 |
| 2018/01/24 | 2,402 | 2,428 | 2,385 | 2,415 | 519,300 |
| 2018/01/23 | 2,385 | 2,416 | 2,373 | 2,406 | 607,800 |
| 2018/01/22 | 2,340 | 2,385 | 2,315 | 2,378 | 472,000 |
| 2018/01/19 | 2,337 | 2,349 | 2,325 | 2,339 | 311,300 |
| 2018/01/18 | 2,389 | 2,403 | 2,329 | 2,335 | 760,100 |
| 2018/01/17 | 2,391 | 2,406 | 2,348 | 2,355 | 768,800 |
| 2018/01/16 | 2,452 | 2,465 | 2,403 | 2,410 | 435,200 |
| 2018/01/15 | 2,418 | 2,464 | 2,413 | 2,451 | 276,900 |
| 2018/01/12 | 2,451 | 2,467 | 2,410 | 2,421 | 656,700 |
| 2018/01/11 | 2,457 | 2,488 | 2,449 | 2,463 | 561,000 |
| 2018/01/10 | 2,489 | 2,493 | 2,445 | 2,452 | 622,600 |
| 2018/01/09 | 2,518 | 2,537 | 2,498 | 2,503 | 565,000 |
| 2018/01/05 | 2,478 | 2,528 | 2,467 | 2,515 | 1,010,600 |
| 2018/01/04 | 2,451 | 2,470 | 2,426 | 2,438 | 692,300 |