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 |
---|---|---|---|---|---|
1985/12/28 | 790 | 790 | 785 | 785 | 4,000 |
1985/12/27 | 798 | 801 | 790 | 801 | 7,000 |
1985/12/26 | 800 | 815 | 790 | 801 | 14,000 |
1985/12/25 | 800 | 800 | 800 | 800 | 1,000 |
1985/12/24 | 814 | 814 | 796 | 796 | 10,000 |
1985/12/23 | 800 | 820 | 800 | 817 | 9,000 |
1985/12/21 | 815 | 815 | 805 | 805 | 5,000 |
1985/12/20 | 796 | 815 | 795 | 815 | 14,000 |
1985/12/19 | 810 | 810 | 790 | 795 | 6,000 |
1985/12/18 | 811 | 815 | 800 | 800 | 12,000 |
1985/12/17 | 830 | 835 | 811 | 811 | 33,000 |
1985/12/16 | 840 | 846 | 820 | 820 | 60,000 |
1985/12/13 | 845 | 852 | 830 | 835 | 97,000 |
1985/12/12 | 805 | 825 | 805 | 825 | 170,000 |
1985/12/11 | 770 | 783 | 770 | 783 | 24,000 |
1985/12/10 | 790 | 790 | 780 | 780 | 14,000 |
1985/12/09 | 780 | 790 | 779 | 788 | 13,000 |
1985/12/07 | 765 | 775 | 765 | 770 | 36,000 |
1985/12/06 | 771 | 771 | 765 | 765 | 25,000 |
1985/12/05 | 790 | 790 | 751 | 751 | 292,000 |
1985/12/04 | 761 | 785 | 761 | 780 | 5,000 |
1985/12/03 | 761 | 761 | 761 | 761 | 2,000 |
1985/12/02 | 761 | 761 | 761 | 761 | 6,000 |
1985/11/30 | 751 | 751 | 751 | 751 | 2,000 |
1985/11/29 | 753 | 753 | 750 | 750 | 13,000 |
1985/11/28 | 761 | 766 | 752 | 752 | 6,000 |
1985/11/27 | 765 | 765 | 750 | 750 | 31,000 |
1985/11/26 | 785 | 786 | 764 | 770 | 17,000 |
1985/11/25 | 789 | 790 | 775 | 775 | 8,000 |
1985/11/22 | 798 | 805 | 779 | 779 | 35,000 |
1985/11/21 | 812 | 816 | 790 | 795 | 77,000 |
1985/11/20 | 781 | 807 | 781 | 802 | 53,000 |
1985/11/19 | 775 | 790 | 770 | 775 | 45,000 |
1985/11/18 | 740 | 785 | 740 | 765 | 30,000 |
1985/11/16 | 750 | 750 | 750 | 750 | 5,000 |
1985/11/15 | 737 | 741 | 737 | 741 | 4,000 |
1985/11/14 | 740 | 740 | 737 | 737 | 2,000 |
1985/11/13 | 730 | 740 | 730 | 740 | 8,000 |
1985/11/12 | 737 | 750 | 730 | 730 | 13,000 |
1985/11/11 | 750 | 750 | 730 | 730 | 6,000 |
1985/11/08 | 755 | 760 | 730 | 730 | 33,000 |
1985/11/07 | 769 | 779 | 755 | 755 | 66,000 |
1985/11/06 | 761 | 780 | 760 | 762 | 84,000 |
1985/11/05 | 709 | 727 | 704 | 722 | 11,000 |
1985/11/02 | 715 | 715 | 709 | 715 | 15,000 |
1985/11/01 | 735 | 735 | 699 | 707 | 36,000 |
1985/10/31 | 698 | 750 | 698 | 735 | 64,000 |
1985/10/30 | 700 | 701 | 696 | 700 | 10,000 |
1985/10/29 | 699 | 699 | 699 | 699 | 11,000 |
1985/10/25 | 670 | 680 | 655 | 655 | 18,000 |
1985/10/24 | 661 | 661 | 650 | 660 | 7,000 |
1985/10/23 | 650 | 650 | 650 | 650 | 1,000 |
1985/10/21 | 690 | 690 | 661 | 661 | 5,000 |
1985/10/17 | 690 | 691 | 690 | 690 | 9,000 |
1985/10/16 | 695 | 695 | 689 | 694 | 5,000 |
1985/10/15 | 689 | 689 | 689 | 689 | 11,000 |
1985/10/14 | 669 | 669 | 659 | 659 | 17,000 |
1985/10/08 | 629 | 635 | 629 | 629 | 5,000 |
1985/10/05 | 629 | 629 | 629 | 629 | 2,000 |
1985/10/02 | 629 | 629 | 629 | 629 | 1,000 |
1985/10/01 | 639 | 639 | 639 | 639 | 1,000 |
1985/09/27 | 639 | 639 | 639 | 639 | 1,000 |
1985/09/26 | 640 | 640 | 640 | 640 | 8,000 |
1985/09/13 | 699 | 700 | 699 | 700 | 3,000 |
1985/09/12 | 700 | 700 | 700 | 700 | 1,000 |
1985/09/06 | 620 | 620 | 620 | 620 | 101,000 |
1985/09/05 | 605 | 605 | 605 | 605 | 235,000 |
1985/09/04 | 629 | 629 | 605 | 605 | 3,000 |
1985/09/02 | 629 | 629 | 629 | 629 | 1,000 |
1985/08/30 | 630 | 630 | 629 | 629 | 2,000 |
1985/08/15 | 700 | 700 | 690 | 690 | 2,000 |
1985/08/14 | 690 | 690 | 690 | 690 | 2,000 |
1985/08/13 | 654 | 680 | 654 | 680 | 4,000 |
1985/08/08 | 722 | 722 | 719 | 719 | 6,000 |
1985/08/07 | 722 | 722 | 722 | 722 | 15,000 |
1985/08/06 | 590 | 590 | 590 | 590 | 4,000 |
1985/07/29 | 570 | 570 | 545 | 545 | 7,000 |
1985/07/27 | 569 | 570 | 569 | 569 | 4,000 |
1985/07/26 | 561 | 561 | 561 | 561 | 1,000 |
1985/07/25 | 590 | 590 | 584 | 584 | 5,000 |
1985/07/24 | 600 | 600 | 590 | 593 | 12,000 |
1985/07/23 | 620 | 620 | 590 | 590 | 6,000 |
1985/07/22 | 620 | 620 | 620 | 620 | 3,000 |
1985/07/20 | 639 | 640 | 634 | 634 | 3,000 |
1985/07/19 | 649 | 650 | 647 | 647 | 11,000 |
1985/07/18 | 650 | 650 | 649 | 649 | 13,000 |
1985/07/16 | 590 | 590 | 590 | 590 | 1,000 |
1985/07/02 | 792 | 792 | 792 | 792 | 2,000 |
1985/07/01 | 800 | 800 | 790 | 790 | 8,000 |
1985/06/28 | 770 | 771 | 769 | 769 | 7,000 |
1985/06/26 | 770 | 770 | 770 | 770 | 2,000 |
1985/06/25 | 800 | 800 | 800 | 800 | 1,000 |
1985/06/24 | 790 | 800 | 790 | 800 | 31,000 |
1985/06/22 | 800 | 800 | 800 | 800 | 1,000 |
1985/06/18 | 890 | 890 | 890 | 890 | 1,000 |
1985/06/15 | 896 | 896 | 880 | 880 | 11,000 |
1985/06/14 | 896 | 896 | 896 | 896 | 1,000 |
1985/06/13 | 897 | 897 | 896 | 896 | 2,000 |
1985/06/11 | 907 | 910 | 890 | 892 | 248,000 |
1985/06/10 | 900 | 900 | 900 | 900 | 3,000 |
1985/06/01 | 988 | 988 | 988 | 988 | 2,000 |
1985/05/30 | 995 | 995 | 989 | 989 | 3,000 |
1985/05/28 | 980 | 987 | 980 | 987 | 11,000 |
1985/05/24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1985/05/23 | 979 | 1,050 | 979 | 1,050 | 18,000 |
1985/05/21 | 940 | 959 | 940 | 959 | 2,000 |
1985/05/18 | 940 | 940 | 940 | 940 | 1,000 |
1985/05/15 | 947 | 947 | 940 | 940 | 4,000 |
1985/05/14 | 947 | 947 | 947 | 947 | 2,000 |
1985/05/13 | 947 | 947 | 947 | 947 | 1,000 |
1985/05/10 | 947 | 960 | 947 | 960 | 4,000 |
1985/05/07 | 960 | 960 | 960 | 960 | 22,000 |
1985/05/01 | 960 | 985 | 960 | 970 | 10,000 |
1985/04/30 | 962 | 962 | 962 | 962 | 3,000 |
1985/04/27 | 961 | 962 | 961 | 962 | 2,000 |
1985/04/26 | 960 | 960 | 960 | 960 | 3,000 |
1985/04/22 | 930 | 930 | 930 | 930 | 1,000 |
1985/04/20 | 925 | 935 | 925 | 935 | 8,000 |
1985/04/19 | 890 | 900 | 890 | 900 | 7,000 |
1985/04/18 | 890 | 890 | 890 | 890 | 2,000 |
1985/04/17 | 880 | 880 | 880 | 880 | 4,000 |
1985/04/16 | 899 | 899 | 890 | 890 | 11,000 |
1985/04/15 | 890 | 890 | 890 | 890 | 13,000 |
1985/04/09 | 950 | 950 | 930 | 930 | 6,000 |
1985/04/06 | 950 | 951 | 947 | 950 | 8,000 |
1985/04/05 | 941 | 941 | 941 | 941 | 5,000 |
1985/04/04 | 884 | 901 | 884 | 901 | 2,000 |
1985/04/03 | 884 | 885 | 884 | 885 | 2,000 |
1985/04/01 | 855 | 855 | 855 | 855 | 8,000 |
1985/03/27 | 955 | 955 | 955 | 955 | 1,000 |
1985/03/26 | 950 | 950 | 950 | 950 | 5,000 |
1985/03/23 | 950 | 950 | 950 | 950 | 1,000 |
1985/03/22 | 951 | 951 | 951 | 951 | 2,000 |
1985/03/12 | 990 | 990 | 985 | 985 | 10,000 |
1985/03/11 | 980 | 980 | 980 | 980 | 3,000 |
1985/03/05 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
1985/03/04 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
1985/03/02 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
1985/03/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1985/02/28 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
1985/02/27 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
1985/02/26 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 |
1985/02/25 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
1985/02/20 | 1,140 | 1,160 | 1,140 | 1,160 | 5,000 |
1985/02/18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
1985/02/16 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 |
1985/02/15 | 1,220 | 1,220 | 1,210 | 1,210 | 22,000 |
1985/02/14 | 1,220 | 1,220 | 1,200 | 1,200 | 31,000 |
1985/02/13 | 1,200 | 1,250 | 1,190 | 1,200 | 48,000 |
1985/02/12 | 1,170 | 1,170 | 1,150 | 1,170 | 46,000 |
1985/02/08 | 1,140 | 1,160 | 1,140 | 1,150 | 26,000 |
1985/02/07 | 1,200 | 1,220 | 1,160 | 1,160 | 124,000 |
1985/02/06 | 1,200 | 1,210 | 1,180 | 1,180 | 155,000 |
1985/02/05 | 1,000 | 1,190 | 1,000 | 1,100 | 102,000 |
1985/02/02 | 1,020 | 1,020 | 1,010 | 1,020 | 11,000 |
1985/02/01 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 |
1985/01/31 | 1,070 | 1,090 | 1,050 | 1,050 | 22,000 |
1985/01/30 | 1,010 | 1,050 | 1,010 | 1,050 | 21,000 |
1985/01/29 | 990 | 1,020 | 990 | 1,020 | 20,000 |
1985/01/25 | 1,010 | 1,020 | 1,000 | 1,000 | 21,000 |
1985/01/24 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
1985/01/23 | 1,010 | 1,040 | 1,010 | 1,010 | 34,000 |
1985/01/22 | 1,100 | 1,100 | 1,050 | 1,050 | 45,000 |
1985/01/21 | 1,100 | 1,100 | 1,060 | 1,090 | 133,000 |
1985/01/19 | 1,130 | 1,150 | 1,080 | 1,100 | 21,000 |
1985/01/18 | 1,140 | 1,150 | 1,120 | 1,120 | 28,000 |
1985/01/17 | 1,130 | 1,130 | 1,080 | 1,100 | 62,000 |
1985/01/16 | 1,170 | 1,170 | 1,100 | 1,100 | 176,000 |
1985/01/14 | 1,070 | 1,160 | 1,070 | 1,150 | 232,000 |
1985/01/11 | 1,050 | 1,070 | 1,020 | 1,020 | 221,000 |
1985/01/10 | 915 | 930 | 915 | 930 | 101,000 |
1985/01/09 | 890 | 915 | 890 | 915 | 230,000 |
1985/01/08 | 911 | 911 | 871 | 871 | 29,000 |
1985/01/07 | 907 | 915 | 907 | 907 | 24,000 |
1985/01/05 | 907 | 907 | 907 | 907 | 32,000 |
1985/01/04 | 937 | 937 | 937 | 937 | 3,000 |