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 |
|---|---|---|---|---|---|
| 1984/12/28 | 920 | 943 | 920 | 943 | 25,000 |
| 1984/12/27 | 910 | 920 | 890 | 900 | 106,000 |
| 1984/12/26 | 937 | 950 | 920 | 920 | 80,000 |
| 1984/12/25 | 950 | 951 | 935 | 935 | 44,000 |
| 1984/12/24 | 925 | 960 | 915 | 950 | 82,000 |
| 1984/12/21 | 1,020 | 1,020 | 975 | 995 | 83,000 |
| 1984/12/20 | 1,010 | 1,040 | 990 | 990 | 84,000 |
| 1984/12/19 | 1,050 | 1,080 | 1,020 | 1,030 | 291,000 |
| 1984/12/18 | 1,030 | 1,050 | 991 | 1,030 | 234,000 |
| 1984/12/17 | 1,000 | 1,070 | 1,000 | 1,020 | 449,000 |
| 1984/12/15 | 1,000 | 1,000 | 976 | 990 | 249,000 |
| 1984/12/14 | 910 | 980 | 900 | 979 | 296,000 |
| 1984/12/13 | 919 | 930 | 896 | 920 | 106,000 |
| 1984/12/12 | 925 | 944 | 900 | 929 | 221,000 |
| 1984/12/11 | 910 | 929 | 868 | 885 | 92,000 |
| 1984/12/10 | 939 | 939 | 871 | 900 | 160,000 |
| 1984/12/07 | 980 | 980 | 911 | 929 | 355,000 |
| 1984/12/06 | 963 | 1,010 | 950 | 960 | 451,000 |
| 1984/12/05 | 953 | 1,020 | 943 | 943 | 651,000 |
| 1984/12/04 | 865 | 960 | 865 | 943 | 608,000 |
| 1984/12/03 | 905 | 929 | 850 | 875 | 469,000 |
| 1984/12/01 | 890 | 910 | 880 | 905 | 444,000 |
| 1984/11/30 | 875 | 885 | 850 | 860 | 550,000 |
| 1984/11/29 | 750 | 799 | 750 | 785 | 1,460,000 |
| 1984/11/28 | 710 | 774 | 696 | 715 | 1,812,000 |
| 1984/11/27 | 670 | 699 | 661 | 680 | 1,684,000 |
| 1984/11/26 | 590 | 640 | 583 | 640 | 1,110,000 |
| 1984/11/24 | 579 | 590 | 570 | 590 | 80,000 |
| 1984/11/22 | 533 | 570 | 533 | 560 | 80,000 |
| 1984/11/21 | 540 | 540 | 530 | 532 | 26,000 |
| 1984/11/20 | 540 | 540 | 540 | 540 | 17,000 |
| 1984/11/19 | 557 | 557 | 541 | 550 | 31,000 |
| 1984/11/16 | 561 | 561 | 551 | 552 | 31,000 |
| 1984/11/15 | 561 | 567 | 550 | 551 | 45,000 |
| 1984/11/14 | 568 | 570 | 560 | 561 | 21,000 |
| 1984/11/13 | 562 | 580 | 562 | 568 | 60,000 |
| 1984/11/12 | 600 | 604 | 580 | 581 | 208,000 |
| 1984/11/09 | 570 | 585 | 570 | 581 | 228,000 |
| 1984/11/08 | 541 | 541 | 530 | 530 | 53,000 |
| 1984/11/07 | 560 | 560 | 540 | 540 | 67,000 |
| 1984/11/06 | 570 | 570 | 535 | 540 | 68,000 |
| 1984/11/05 | 565 | 572 | 560 | 569 | 94,000 |
| 1984/11/02 | 525 | 535 | 515 | 535 | 51,000 |
| 1984/11/01 | 529 | 530 | 520 | 522 | 45,000 |
| 1984/10/31 | 517 | 534 | 511 | 527 | 94,000 |
| 1984/10/30 | 521 | 525 | 510 | 511 | 47,000 |
| 1984/10/29 | 529 | 540 | 515 | 530 | 180,000 |
| 1984/10/27 | 525 | 530 | 525 | 530 | 21,000 |
| 1984/10/26 | 538 | 540 | 530 | 530 | 56,000 |
| 1984/10/25 | 550 | 554 | 533 | 533 | 40,000 |
| 1984/10/24 | 539 | 560 | 539 | 550 | 86,000 |
| 1984/10/23 | 535 | 547 | 535 | 540 | 66,000 |
| 1984/10/22 | 538 | 542 | 530 | 530 | 57,000 |
| 1984/10/20 | 535 | 545 | 528 | 528 | 68,000 |
| 1984/10/19 | 535 | 560 | 535 | 545 | 58,000 |
| 1984/10/18 | 555 | 555 | 530 | 535 | 87,000 |
| 1984/10/17 | 550 | 565 | 545 | 553 | 95,000 |
| 1984/10/16 | 543 | 547 | 525 | 540 | 222,000 |
| 1984/10/15 | 566 | 566 | 540 | 542 | 100,000 |
| 1984/10/12 | 590 | 590 | 560 | 565 | 158,000 |
| 1984/10/11 | 580 | 590 | 560 | 580 | 216,000 |
| 1984/10/09 | 585 | 599 | 580 | 581 | 211,000 |
| 1984/10/08 | 620 | 620 | 590 | 595 | 240,000 |
| 1984/10/06 | 580 | 601 | 580 | 600 | 362,000 |
| 1984/10/05 | 609 | 620 | 570 | 590 | 907,000 |
| 1984/10/04 | 585 | 610 | 580 | 591 | 1,271,000 |
| 1984/10/03 | 553 | 580 | 550 | 575 | 1,276,000 |
| 1984/10/02 | 549 | 562 | 533 | 548 | 636,000 |
| 1984/10/01 | 511 | 550 | 511 | 540 | 748,000 |
| 1984/09/29 | 500 | 510 | 490 | 501 | 157,000 |
| 1984/09/28 | 500 | 514 | 500 | 501 | 280,000 |
| 1984/09/27 | 475 | 478 | 450 | 455 | 128,000 |
| 1984/09/26 | 497 | 497 | 472 | 472 | 172,000 |
| 1984/09/25 | 500 | 500 | 482 | 482 | 117,000 |
| 1984/09/22 | 495 | 500 | 485 | 500 | 151,000 |
| 1984/09/21 | 486 | 490 | 460 | 470 | 379,000 |
| 1984/09/20 | 515 | 520 | 490 | 500 | 581,000 |
| 1984/09/19 | 490 | 528 | 486 | 513 | 1,696,000 |
| 1984/09/18 | 500 | 505 | 480 | 487 | 1,410,000 |
| 1984/09/17 | 440 | 450 | 439 | 443 | 282,000 |
| 1984/09/14 | 375 | 410 | 375 | 398 | 235,000 |
| 1984/09/13 | 385 | 385 | 366 | 375 | 132,000 |
| 1984/09/12 | 399 | 410 | 390 | 390 | 115,000 |
| 1984/09/11 | 430 | 437 | 395 | 395 | 273,000 |
| 1984/09/10 | 433 | 442 | 424 | 430 | 504,000 |
| 1984/09/07 | 420 | 435 | 410 | 430 | 1,550,000 |
| 1984/09/06 | 385 | 420 | 380 | 415 | 1,179,000 |
| 1984/09/05 | 360 | 420 | 360 | 396 | 1,667,000 |
| 1984/09/04 | 350 | 360 | 346 | 360 | 197,000 |
| 1984/09/03 | 329 | 330 | 320 | 321 | 50,000 |
| 1984/09/01 | 320 | 326 | 320 | 320 | 59,000 |
| 1984/08/31 | 325 | 325 | 320 | 321 | 89,000 |
| 1984/08/30 | 326 | 330 | 320 | 330 | 87,000 |
| 1984/08/29 | 330 | 330 | 320 | 326 | 73,000 |
| 1984/08/28 | 345 | 345 | 335 | 335 | 85,000 |
| 1984/08/27 | 340 | 349 | 339 | 339 | 32,000 |
| 1984/08/25 | 336 | 338 | 325 | 325 | 72,000 |
| 1984/08/24 | 335 | 345 | 335 | 340 | 86,000 |
| 1984/08/23 | 356 | 364 | 320 | 335 | 311,000 |
| 1984/08/22 | 315 | 370 | 315 | 346 | 857,000 |
| 1984/08/21 | 319 | 319 | 305 | 310 | 137,000 |
| 1984/08/20 | 300 | 320 | 300 | 315 | 180,000 |
| 1984/08/18 | 295 | 300 | 294 | 299 | 40,000 |
| 1984/08/17 | 285 | 295 | 285 | 291 | 56,000 |
| 1984/08/16 | 300 | 300 | 280 | 280 | 100,000 |
| 1984/08/15 | 291 | 305 | 291 | 300 | 22,000 |
| 1984/08/14 | 300 | 300 | 280 | 290 | 78,000 |
| 1984/08/13 | 310 | 315 | 307 | 310 | 156,000 |
| 1984/08/10 | 300 | 319 | 298 | 310 | 235,000 |
| 1984/08/09 | 290 | 292 | 282 | 290 | 162,000 |
| 1984/08/08 | 270 | 280 | 270 | 280 | 125,000 |
| 1984/08/07 | 261 | 280 | 261 | 273 | 74,000 |
| 1984/08/06 | 290 | 291 | 255 | 265 | 207,000 |
| 1984/08/04 | 290 | 290 | 285 | 290 | 338,000 |
| 1984/08/03 | 280 | 280 | 260 | 260 | 689,000 |
| 1984/08/02 | 299 | 300 | 200 | 206 | 1,356,000 |
| 1984/08/01 | 354 | 355 | 269 | 269 | 512,000 |
| 1984/07/31 | 370 | 372 | 340 | 349 | 231,000 |
| 1984/07/30 | 400 | 418 | 335 | 365 | 1,348,000 |
| 1984/07/28 | 385 | 385 | 385 | 385 | 842,000 |
| 1984/07/27 | 380 | 395 | 305 | 305 | 604,000 |
| 1984/07/26 | 453 | 453 | 420 | 420 | 525,000 |
| 1984/07/25 | 445 | 468 | 430 | 447 | 3,191,000 |
| 1984/07/24 | 353 | 430 | 353 | 430 | 1,582,000 |
| 1984/07/23 | 365 | 381 | 350 | 350 | 693,000 |
| 1984/07/21 | 350 | 365 | 350 | 365 | 306,000 |
| 1984/07/20 | 349 | 359 | 348 | 350 | 326,000 |
| 1984/07/19 | 363 | 364 | 345 | 348 | 194,000 |
| 1984/07/18 | 351 | 364 | 351 | 362 | 404,000 |
| 1984/07/17 | 325 | 336 | 325 | 336 | 76,000 |
| 1984/07/16 | 329 | 330 | 326 | 326 | 25,000 |
| 1984/07/13 | 332 | 333 | 328 | 328 | 76,000 |
| 1984/07/12 | 335 | 335 | 331 | 332 | 52,000 |
| 1984/07/11 | 340 | 340 | 330 | 330 | 219,000 |
| 1984/07/10 | 332 | 344 | 332 | 340 | 41,000 |
| 1984/07/09 | 334 | 334 | 330 | 330 | 101,000 |
| 1984/07/07 | 331 | 335 | 330 | 332 | 51,000 |
| 1984/07/06 | 340 | 340 | 330 | 330 | 94,000 |
| 1984/07/05 | 340 | 344 | 330 | 330 | 97,000 |
| 1984/07/04 | 337 | 350 | 337 | 340 | 73,000 |
| 1984/07/03 | 351 | 352 | 336 | 337 | 81,000 |
| 1984/07/02 | 357 | 367 | 350 | 350 | 327,000 |
| 1984/06/30 | 341 | 360 | 341 | 360 | 406,000 |
| 1984/06/29 | 331 | 343 | 330 | 343 | 88,000 |
| 1984/06/28 | 333 | 345 | 331 | 331 | 135,000 |
| 1984/06/27 | 340 | 344 | 331 | 335 | 75,000 |
| 1984/06/26 | 345 | 345 | 337 | 340 | 124,000 |
| 1984/06/25 | 327 | 347 | 326 | 345 | 172,000 |
| 1984/06/23 | 324 | 325 | 322 | 322 | 43,000 |
| 1984/06/22 | 321 | 325 | 320 | 322 | 62,000 |
| 1984/06/21 | 321 | 325 | 320 | 322 | 83,000 |
| 1984/06/20 | 325 | 326 | 320 | 325 | 61,000 |
| 1984/06/19 | 335 | 335 | 325 | 325 | 39,000 |
| 1984/06/18 | 330 | 332 | 330 | 330 | 41,000 |
| 1984/06/16 | 325 | 330 | 325 | 330 | 42,000 |
| 1984/06/15 | 325 | 327 | 325 | 325 | 51,000 |
| 1984/06/14 | 327 | 329 | 323 | 325 | 91,000 |
| 1984/06/13 | 335 | 340 | 325 | 325 | 86,000 |
| 1984/06/12 | 345 | 355 | 340 | 340 | 340,000 |
| 1984/06/11 | 325 | 348 | 323 | 340 | 242,000 |
| 1984/06/08 | 320 | 326 | 318 | 318 | 62,000 |
| 1984/06/07 | 328 | 334 | 321 | 325 | 30,000 |
| 1984/06/06 | 330 | 330 | 320 | 325 | 44,000 |
| 1984/06/05 | 316 | 325 | 316 | 325 | 27,000 |
| 1984/06/04 | 325 | 325 | 315 | 315 | 69,000 |
| 1984/06/02 | 325 | 326 | 325 | 325 | 61,000 |
| 1984/06/01 | 325 | 326 | 320 | 325 | 70,000 |
| 1984/05/31 | 336 | 336 | 321 | 328 | 61,000 |
| 1984/05/30 | 325 | 338 | 325 | 330 | 29,000 |
| 1984/05/29 | 324 | 330 | 320 | 324 | 104,000 |
| 1984/05/28 | 335 | 336 | 329 | 329 | 36,000 |
| 1984/05/26 | 332 | 335 | 332 | 335 | 51,000 |
| 1984/05/25 | 347 | 347 | 340 | 342 | 67,000 |
| 1984/05/24 | 340 | 344 | 332 | 342 | 63,000 |
| 1984/05/23 | 330 | 340 | 325 | 329 | 106,000 |
| 1984/05/22 | 348 | 348 | 331 | 335 | 81,000 |
| 1984/05/21 | 349 | 355 | 345 | 350 | 162,000 |
| 1984/05/19 | 349 | 349 | 344 | 348 | 100,000 |
| 1984/05/18 | 328 | 335 | 320 | 320 | 138,000 |
| 1984/05/17 | 344 | 355 | 320 | 323 | 170,000 |
| 1984/05/16 | 345 | 356 | 336 | 345 | 274,000 |
| 1984/05/15 | 320 | 340 | 319 | 340 | 95,000 |
| 1984/05/14 | 339 | 339 | 319 | 319 | 64,000 |
| 1984/05/11 | 330 | 344 | 330 | 344 | 124,000 |
| 1984/05/10 | 318 | 320 | 317 | 317 | 44,000 |
| 1984/05/09 | 315 | 316 | 311 | 315 | 136,000 |
| 1984/05/08 | 311 | 320 | 311 | 315 | 102,000 |
| 1984/05/07 | 320 | 320 | 311 | 311 | 104,000 |
| 1984/05/04 | 316 | 320 | 315 | 320 | 41,000 |
| 1984/05/02 | 321 | 321 | 316 | 320 | 19,000 |
| 1984/05/01 | 315 | 317 | 315 | 316 | 79,000 |
| 1984/04/28 | 317 | 317 | 315 | 315 | 93,000 |
| 1984/04/27 | 316 | 324 | 315 | 316 | 82,000 |
| 1984/04/26 | 320 | 325 | 320 | 320 | 70,000 |
| 1984/04/25 | 328 | 328 | 315 | 315 | 99,000 |
| 1984/04/24 | 319 | 326 | 315 | 325 | 64,000 |
| 1984/04/23 | 315 | 320 | 313 | 315 | 60,000 |
| 1984/04/21 | 320 | 320 | 311 | 313 | 62,000 |
| 1984/04/20 | 320 | 321 | 312 | 320 | 115,000 |
| 1984/04/19 | 320 | 322 | 320 | 321 | 55,000 |
| 1984/04/18 | 328 | 330 | 324 | 325 | 56,000 |
| 1984/04/17 | 330 | 330 | 325 | 327 | 94,000 |
| 1984/04/16 | 330 | 335 | 326 | 330 | 34,000 |
| 1984/04/13 | 325 | 330 | 325 | 330 | 103,000 |
| 1984/04/12 | 330 | 335 | 320 | 335 | 277,000 |
| 1984/04/11 | 337 | 340 | 330 | 332 | 129,000 |
| 1984/04/10 | 349 | 349 | 337 | 338 | 44,000 |
| 1984/04/09 | 344 | 344 | 339 | 344 | 19,000 |
| 1984/04/07 | 337 | 340 | 337 | 340 | 29,000 |
| 1984/04/06 | 337 | 338 | 337 | 337 | 126,000 |
| 1984/04/05 | 337 | 345 | 336 | 337 | 63,000 |
| 1984/04/04 | 340 | 350 | 337 | 345 | 60,000 |
| 1984/04/03 | 350 | 350 | 336 | 342 | 78,000 |
| 1984/04/02 | 348 | 352 | 341 | 341 | 68,000 |
| 1984/03/31 | 354 | 354 | 348 | 353 | 160,000 |
| 1984/03/30 | 348 | 364 | 348 | 353 | 159,000 |
| 1984/03/29 | 339 | 348 | 339 | 348 | 169,000 |
| 1984/03/28 | 340 | 340 | 335 | 336 | 267,000 |
| 1984/03/27 | 355 | 359 | 345 | 350 | 57,000 |
| 1984/03/26 | 374 | 374 | 350 | 355 | 54,000 |
| 1984/03/24 | 380 | 380 | 374 | 374 | 65,000 |
| 1984/03/23 | 357 | 360 | 355 | 355 | 166,000 |
| 1984/03/22 | 337 | 342 | 335 | 342 | 64,000 |
| 1984/03/21 | 349 | 350 | 328 | 330 | 104,000 |
| 1984/03/19 | 360 | 363 | 350 | 350 | 41,000 |
| 1984/03/17 | 363 | 363 | 362 | 363 | 51,000 |
| 1984/03/16 | 364 | 364 | 362 | 363 | 70,000 |
| 1984/03/15 | 370 | 370 | 361 | 362 | 70,000 |
| 1984/03/14 | 369 | 375 | 360 | 361 | 102,000 |
| 1984/03/13 | 370 | 376 | 370 | 371 | 109,000 |
| 1984/03/12 | 407 | 418 | 400 | 400 | 318,000 |
| 1984/03/09 | 360 | 409 | 360 | 409 | 689,000 |
| 1984/03/08 | 350 | 362 | 341 | 362 | 365,000 |
| 1984/03/07 | 320 | 320 | 308 | 311 | 505,000 |
| 1984/03/06 | 350 | 354 | 325 | 325 | 250,000 |
| 1984/03/05 | 368 | 370 | 347 | 354 | 213,000 |
| 1984/03/03 | 378 | 380 | 370 | 373 | 168,000 |
| 1984/03/02 | 395 | 400 | 380 | 380 | 171,000 |
| 1984/03/01 | 413 | 413 | 398 | 400 | 203,000 |
| 1984/02/29 | 415 | 423 | 410 | 423 | 90,000 |
| 1984/02/28 | 411 | 415 | 407 | 409 | 120,000 |
| 1984/02/27 | 422 | 422 | 405 | 407 | 87,000 |
| 1984/02/25 | 414 | 423 | 414 | 421 | 82,000 |
| 1984/02/24 | 403 | 413 | 403 | 413 | 82,000 |
| 1984/02/23 | 403 | 409 | 400 | 400 | 69,000 |
| 1984/02/22 | 407 | 410 | 402 | 402 | 94,000 |
| 1984/02/21 | 410 | 415 | 405 | 405 | 65,000 |
| 1984/02/20 | 413 | 413 | 410 | 410 | 25,000 |
| 1984/02/18 | 412 | 414 | 410 | 410 | 20,000 |
| 1984/02/17 | 415 | 416 | 410 | 416 | 50,000 |
| 1984/02/16 | 415 | 420 | 412 | 415 | 62,000 |
| 1984/02/15 | 418 | 422 | 415 | 415 | 55,000 |
| 1984/02/14 | 421 | 422 | 418 | 418 | 26,000 |
| 1984/02/13 | 426 | 426 | 421 | 421 | 24,000 |
| 1984/02/10 | 420 | 430 | 420 | 421 | 54,000 |
| 1984/02/09 | 421 | 430 | 421 | 423 | 75,000 |
| 1984/02/08 | 423 | 430 | 420 | 421 | 98,000 |
| 1984/02/07 | 423 | 425 | 420 | 425 | 88,000 |
| 1984/02/06 | 430 | 430 | 420 | 426 | 82,000 |
| 1984/02/04 | 430 | 433 | 430 | 430 | 54,000 |
| 1984/02/03 | 431 | 436 | 430 | 432 | 53,000 |
| 1984/02/02 | 439 | 439 | 431 | 431 | 97,000 |
| 1984/02/01 | 440 | 443 | 430 | 435 | 127,000 |
| 1984/01/31 | 454 | 454 | 445 | 445 | 68,000 |
| 1984/01/30 | 437 | 465 | 437 | 449 | 82,000 |
| 1984/01/27 | 448 | 448 | 435 | 442 | 159,000 |
| 1984/01/26 | 451 | 452 | 442 | 447 | 85,000 |
| 1984/01/25 | 443 | 455 | 443 | 455 | 101,000 |
| 1984/01/24 | 460 | 460 | 440 | 449 | 112,000 |
| 1984/01/23 | 465 | 479 | 460 | 460 | 162,000 |
| 1984/01/21 | 478 | 478 | 455 | 460 | 202,000 |
| 1984/01/20 | 469 | 495 | 469 | 480 | 743,000 |
| 1984/01/19 | 453 | 470 | 446 | 465 | 297,000 |
| 1984/01/18 | 445 | 450 | 436 | 448 | 114,000 |
| 1984/01/17 | 449 | 449 | 440 | 445 | 134,000 |
| 1984/01/13 | 446 | 446 | 431 | 440 | 229,000 |
| 1984/01/12 | 450 | 450 | 435 | 443 | 186,000 |
| 1984/01/11 | 446 | 458 | 443 | 444 | 123,000 |
| 1984/01/10 | 460 | 460 | 440 | 440 | 216,000 |
| 1984/01/09 | 465 | 465 | 445 | 445 | 164,000 |
| 1984/01/07 | 479 | 480 | 470 | 475 | 519,000 |
| 1984/01/06 | 432 | 475 | 432 | 471 | 886,000 |
| 1984/01/05 | 410 | 430 | 406 | 430 | 130,000 |
| 1984/01/04 | 399 | 401 | 399 | 400 | 83,000 |