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 |
---|---|---|---|---|---|
1986/12/27 | 501 | 501 | 500 | 500 | 18,000 |
1986/12/26 | 510 | 510 | 505 | 510 | 18,000 |
1986/12/25 | 515 | 515 | 500 | 500 | 29,000 |
1986/12/24 | 521 | 530 | 520 | 525 | 16,000 |
1986/12/23 | 524 | 524 | 520 | 520 | 4,000 |
1986/12/22 | 535 | 540 | 522 | 525 | 29,000 |
1986/12/19 | 525 | 535 | 525 | 535 | 6,000 |
1986/12/18 | 525 | 535 | 525 | 525 | 32,000 |
1986/12/17 | 546 | 546 | 522 | 535 | 22,000 |
1986/12/16 | 540 | 543 | 536 | 536 | 9,000 |
1986/12/15 | 530 | 545 | 530 | 530 | 21,000 |
1986/12/12 | 541 | 549 | 535 | 540 | 32,000 |
1986/12/11 | 532 | 550 | 531 | 536 | 39,000 |
1986/12/10 | 537 | 537 | 530 | 531 | 25,000 |
1986/12/09 | 550 | 550 | 540 | 545 | 29,000 |
1986/12/08 | 530 | 545 | 530 | 535 | 12,000 |
1986/12/06 | 520 | 520 | 520 | 520 | 18,000 |
1986/12/05 | 550 | 550 | 530 | 535 | 84,000 |
1986/12/04 | 550 | 565 | 550 | 551 | 14,000 |
1986/12/03 | 561 | 561 | 550 | 550 | 9,000 |
1986/12/02 | 551 | 551 | 551 | 551 | 7,000 |
1986/12/01 | 545 | 565 | 545 | 550 | 8,000 |
1986/11/29 | 551 | 551 | 550 | 550 | 12,000 |
1986/11/28 | 562 | 562 | 555 | 555 | 15,000 |
1986/11/26 | 563 | 565 | 562 | 562 | 12,000 |
1986/11/25 | 580 | 580 | 560 | 560 | 28,000 |
1986/11/22 | 570 | 570 | 570 | 570 | 1,000 |
1986/11/21 | 560 | 560 | 555 | 555 | 4,000 |
1986/11/18 | 541 | 541 | 541 | 541 | 2,000 |
1986/11/14 | 541 | 541 | 530 | 530 | 13,000 |
1986/11/13 | 537 | 537 | 536 | 536 | 8,000 |
1986/11/12 | 555 | 555 | 550 | 550 | 12,000 |
1986/11/11 | 535 | 551 | 535 | 545 | 10,000 |
1986/11/10 | 560 | 560 | 540 | 540 | 12,000 |
1986/11/07 | 555 | 561 | 550 | 560 | 24,000 |
1986/11/06 | 570 | 575 | 560 | 560 | 27,000 |
1986/11/05 | 580 | 585 | 570 | 570 | 50,000 |
1986/11/04 | 623 | 625 | 593 | 600 | 101,000 |
1986/11/01 | 571 | 615 | 571 | 615 | 165,000 |
1986/10/31 | 572 | 585 | 563 | 581 | 95,000 |
1986/10/30 | 540 | 555 | 528 | 528 | 104,000 |
1986/10/29 | 530 | 535 | 525 | 530 | 45,000 |
1986/10/28 | 540 | 545 | 540 | 540 | 8,000 |
1986/10/27 | 560 | 560 | 545 | 550 | 51,000 |
1986/10/25 | 550 | 567 | 540 | 560 | 83,000 |
1986/10/24 | 500 | 510 | 500 | 510 | 26,000 |
1986/10/23 | 480 | 480 | 480 | 480 | 6,000 |
1986/10/22 | 460 | 460 | 460 | 460 | 2,000 |
1986/10/20 | 480 | 480 | 465 | 465 | 13,000 |
1986/10/17 | 490 | 490 | 480 | 480 | 39,000 |
1986/10/16 | 464 | 485 | 464 | 480 | 30,000 |
1986/10/15 | 470 | 470 | 460 | 460 | 20,000 |
1986/10/14 | 479 | 479 | 465 | 465 | 7,000 |
1986/10/13 | 480 | 480 | 480 | 480 | 18,000 |
1986/10/09 | 475 | 475 | 460 | 460 | 17,000 |
1986/10/08 | 475 | 475 | 470 | 470 | 14,000 |
1986/10/07 | 469 | 475 | 466 | 475 | 6,000 |
1986/10/06 | 460 | 475 | 460 | 470 | 25,000 |
1986/10/04 | 455 | 455 | 450 | 450 | 11,000 |
1986/10/03 | 445 | 445 | 440 | 440 | 15,000 |
1986/10/02 | 451 | 451 | 450 | 450 | 13,000 |
1986/10/01 | 485 | 490 | 464 | 464 | 28,000 |
1986/09/30 | 500 | 500 | 490 | 490 | 35,000 |
1986/09/29 | 487 | 500 | 487 | 500 | 31,000 |
1986/09/27 | 500 | 505 | 485 | 485 | 27,000 |
1986/09/26 | 520 | 520 | 500 | 500 | 26,000 |
1986/09/25 | 505 | 515 | 505 | 515 | 12,000 |
1986/09/24 | 519 | 519 | 519 | 519 | 1,000 |
1986/09/22 | 535 | 535 | 505 | 505 | 33,000 |
1986/09/19 | 510 | 540 | 510 | 525 | 64,000 |
1986/09/18 | 504 | 510 | 503 | 510 | 32,000 |
1986/09/17 | 509 | 510 | 503 | 503 | 19,000 |
1986/09/16 | 506 | 510 | 501 | 501 | 42,000 |
1986/09/12 | 535 | 535 | 501 | 501 | 41,000 |
1986/09/11 | 530 | 536 | 530 | 535 | 23,000 |
1986/09/10 | 537 | 537 | 530 | 530 | 59,000 |
1986/09/08 | 541 | 541 | 535 | 536 | 7,000 |
1986/09/06 | 541 | 545 | 535 | 535 | 20,000 |
1986/09/05 | 541 | 550 | 541 | 542 | 15,000 |
1986/09/04 | 550 | 550 | 540 | 540 | 9,000 |
1986/09/03 | 540 | 540 | 540 | 540 | 7,000 |
1986/09/01 | 540 | 540 | 530 | 537 | 30,000 |
1986/08/30 | 560 | 560 | 550 | 550 | 16,000 |
1986/08/29 | 554 | 564 | 550 | 560 | 17,000 |
1986/08/28 | 550 | 560 | 550 | 560 | 7,000 |
1986/08/27 | 551 | 560 | 550 | 550 | 25,000 |
1986/08/26 | 570 | 570 | 550 | 551 | 24,000 |
1986/08/25 | 580 | 580 | 570 | 570 | 6,000 |
1986/08/23 | 582 | 582 | 560 | 560 | 19,000 |
1986/08/22 | 535 | 535 | 531 | 535 | 36,000 |
1986/08/21 | 533 | 550 | 533 | 536 | 34,000 |
1986/08/20 | 535 | 535 | 531 | 532 | 35,000 |
1986/08/19 | 550 | 550 | 530 | 550 | 56,000 |
1986/08/18 | 550 | 561 | 540 | 540 | 36,000 |
1986/08/15 | 536 | 552 | 536 | 550 | 20,000 |
1986/08/14 | 550 | 552 | 530 | 530 | 36,000 |
1986/08/13 | 562 | 562 | 560 | 560 | 11,000 |
1986/08/12 | 570 | 570 | 561 | 561 | 28,000 |
1986/08/11 | 580 | 580 | 570 | 570 | 28,000 |
1986/08/08 | 585 | 599 | 580 | 580 | 25,000 |
1986/08/07 | 560 | 575 | 560 | 565 | 17,000 |
1986/08/06 | 570 | 570 | 557 | 560 | 24,000 |
1986/08/05 | 570 | 570 | 555 | 570 | 9,000 |
1986/08/04 | 575 | 575 | 575 | 575 | 10,000 |
1986/08/01 | 530 | 542 | 529 | 530 | 52,000 |
1986/07/31 | 570 | 570 | 530 | 530 | 32,000 |
1986/07/30 | 570 | 570 | 560 | 560 | 17,000 |
1986/07/29 | 570 | 590 | 560 | 590 | 16,000 |
1986/07/28 | 585 | 600 | 585 | 585 | 18,000 |
1986/07/26 | 579 | 580 | 570 | 580 | 10,000 |
1986/07/25 | 579 | 580 | 570 | 580 | 17,000 |
1986/07/24 | 576 | 580 | 575 | 580 | 31,000 |
1986/07/23 | 575 | 580 | 575 | 575 | 38,000 |
1986/07/22 | 560 | 563 | 560 | 563 | 22,000 |
1986/07/21 | 575 | 575 | 560 | 560 | 13,000 |
1986/07/19 | 575 | 580 | 574 | 575 | 12,000 |
1986/07/18 | 580 | 580 | 565 | 565 | 16,000 |
1986/07/17 | 598 | 600 | 580 | 580 | 25,000 |
1986/07/16 | 590 | 595 | 580 | 588 | 67,000 |
1986/07/15 | 600 | 600 | 589 | 589 | 67,000 |
1986/07/14 | 596 | 599 | 595 | 599 | 45,000 |
1986/07/11 | 592 | 595 | 592 | 593 | 27,000 |
1986/07/10 | 605 | 605 | 592 | 600 | 48,000 |
1986/07/09 | 620 | 620 | 605 | 605 | 481,000 |
1986/07/08 | 621 | 621 | 621 | 621 | 1,000 |
1986/07/07 | 620 | 645 | 620 | 620 | 26,000 |
1986/07/05 | 645 | 645 | 630 | 630 | 4,000 |
1986/07/04 | 650 | 650 | 630 | 640 | 10,000 |
1986/07/03 | 626 | 645 | 626 | 645 | 6,000 |
1986/07/02 | 645 | 645 | 620 | 620 | 25,000 |
1986/06/30 | 636 | 650 | 636 | 650 | 11,000 |
1986/06/28 | 650 | 650 | 641 | 645 | 9,000 |
1986/06/27 | 660 | 670 | 648 | 670 | 28,000 |
1986/06/26 | 626 | 650 | 626 | 650 | 31,000 |
1986/06/25 | 626 | 636 | 626 | 635 | 20,000 |
1986/06/24 | 623 | 628 | 623 | 626 | 10,000 |
1986/06/23 | 630 | 640 | 620 | 630 | 52,000 |
1986/06/21 | 615 | 630 | 605 | 630 | 75,000 |
1986/06/20 | 625 | 625 | 610 | 615 | 36,000 |
1986/06/19 | 625 | 625 | 610 | 615 | 44,000 |
1986/06/18 | 625 | 625 | 610 | 610 | 14,000 |
1986/06/17 | 624 | 624 | 624 | 624 | 14,000 |
1986/06/16 | 625 | 629 | 625 | 625 | 9,000 |
1986/06/13 | 632 | 632 | 625 | 625 | 10,000 |
1986/06/12 | 650 | 650 | 632 | 632 | 10,000 |
1986/06/11 | 630 | 640 | 630 | 640 | 5,000 |
1986/06/10 | 625 | 625 | 620 | 620 | 16,000 |
1986/06/09 | 635 | 636 | 626 | 626 | 65,000 |
1986/06/07 | 658 | 658 | 635 | 635 | 20,000 |
1986/06/06 | 656 | 660 | 650 | 660 | 11,000 |
1986/06/05 | 663 | 663 | 650 | 650 | 48,000 |
1986/06/04 | 661 | 665 | 660 | 665 | 27,000 |
1986/06/03 | 674 | 674 | 660 | 660 | 23,000 |
1986/06/02 | 670 | 675 | 670 | 675 | 28,000 |
1986/05/31 | 661 | 670 | 661 | 670 | 3,000 |
1986/05/30 | 663 | 670 | 655 | 655 | 14,000 |
1986/05/28 | 682 | 682 | 682 | 682 | 4,000 |
1986/05/27 | 661 | 680 | 660 | 680 | 5,000 |
1986/05/26 | 680 | 680 | 660 | 660 | 14,000 |
1986/05/24 | 700 | 700 | 700 | 700 | 3,000 |
1986/05/23 | 666 | 684 | 666 | 680 | 10,000 |
1986/05/22 | 670 | 670 | 654 | 660 | 8,000 |
1986/05/21 | 670 | 670 | 660 | 660 | 32,000 |
1986/05/19 | 690 | 690 | 690 | 690 | 4,000 |
1986/05/17 | 660 | 661 | 660 | 660 | 8,000 |
1986/05/16 | 675 | 675 | 655 | 657 | 9,000 |
1986/05/15 | 675 | 675 | 675 | 675 | 226,000 |
1986/05/14 | 680 | 690 | 670 | 685 | 21,000 |
1986/05/13 | 670 | 670 | 670 | 670 | 1,000 |
1986/05/12 | 677 | 677 | 656 | 656 | 93,000 |
1986/05/09 | 678 | 678 | 670 | 670 | 32,000 |
1986/05/07 | 700 | 700 | 700 | 700 | 7,000 |
1986/05/06 | 720 | 720 | 701 | 702 | 8,000 |
1986/05/02 | 725 | 725 | 700 | 710 | 26,000 |
1986/05/01 | 740 | 745 | 721 | 721 | 43,000 |
1986/04/30 | 715 | 735 | 710 | 730 | 87,000 |
1986/04/28 | 720 | 720 | 709 | 711 | 76,000 |
1986/04/26 | 700 | 720 | 700 | 720 | 14,000 |
1986/04/25 | 690 | 710 | 690 | 710 | 124,000 |
1986/04/24 | 695 | 695 | 675 | 690 | 130,000 |
1986/04/23 | 696 | 710 | 695 | 701 | 12,000 |
1986/04/22 | 700 | 700 | 695 | 695 | 3,000 |
1986/04/21 | 719 | 720 | 700 | 700 | 12,000 |
1986/04/19 | 706 | 716 | 706 | 716 | 4,000 |
1986/04/18 | 720 | 720 | 716 | 716 | 9,000 |
1986/04/16 | 655 | 660 | 649 | 649 | 7,000 |
1986/04/15 | 660 | 660 | 655 | 655 | 3,000 |
1986/04/14 | 668 | 668 | 655 | 660 | 6,000 |
1986/04/11 | 660 | 660 | 660 | 660 | 9,000 |
1986/04/10 | 680 | 680 | 655 | 655 | 7,000 |
1986/04/09 | 680 | 690 | 680 | 685 | 13,000 |
1986/04/08 | 660 | 680 | 655 | 680 | 10,000 |
1986/04/07 | 679 | 679 | 660 | 660 | 2,000 |
1986/04/05 | 679 | 680 | 679 | 680 | 9,000 |
1986/04/04 | 665 | 686 | 665 | 669 | 7,000 |
1986/04/03 | 679 | 679 | 665 | 665 | 11,000 |
1986/04/02 | 660 | 680 | 660 | 680 | 4,000 |
1986/04/01 | 670 | 670 | 660 | 660 | 10,000 |
1986/03/31 | 675 | 675 | 675 | 675 | 5,000 |
1986/03/29 | 671 | 675 | 665 | 670 | 9,000 |
1986/03/28 | 680 | 680 | 665 | 665 | 24,000 |
1986/03/26 | 608 | 623 | 608 | 610 | 31,000 |
1986/03/25 | 616 | 619 | 616 | 618 | 14,000 |
1986/03/24 | 602 | 605 | 601 | 601 | 5,000 |
1986/03/22 | 601 | 605 | 601 | 601 | 3,000 |
1986/03/20 | 604 | 620 | 599 | 600 | 20,000 |
1986/03/19 | 610 | 611 | 600 | 611 | 13,000 |
1986/03/18 | 632 | 632 | 610 | 620 | 10,000 |
1986/03/17 | 660 | 660 | 630 | 630 | 18,000 |
1986/03/15 | 650 | 650 | 650 | 650 | 5,000 |
1986/03/13 | 668 | 668 | 668 | 668 | 5,000 |
1986/03/12 | 675 | 680 | 674 | 679 | 6,000 |
1986/03/11 | 680 | 680 | 680 | 680 | 7,000 |
1986/03/10 | 690 | 690 | 680 | 680 | 8,000 |
1986/03/07 | 686 | 689 | 686 | 689 | 6,000 |
1986/03/06 | 700 | 700 | 685 | 685 | 12,000 |
1986/03/05 | 702 | 702 | 690 | 690 | 9,000 |
1986/03/04 | 685 | 685 | 682 | 682 | 10,000 |
1986/03/03 | 682 | 682 | 682 | 682 | 5,000 |
1986/03/01 | 685 | 685 | 683 | 684 | 7,000 |
1986/02/28 | 710 | 710 | 685 | 685 | 11,000 |
1986/02/25 | 711 | 720 | 711 | 720 | 6,000 |
1986/02/24 | 740 | 740 | 705 | 705 | 8,000 |
1986/02/21 | 720 | 720 | 701 | 701 | 10,000 |
1986/02/18 | 742 | 742 | 742 | 742 | 1,000 |
1986/02/15 | 742 | 742 | 742 | 742 | 1,000 |
1986/02/14 | 735 | 735 | 735 | 735 | 6,000 |
1986/02/13 | 741 | 741 | 740 | 740 | 4,000 |
1986/02/12 | 760 | 760 | 740 | 740 | 7,000 |
1986/02/07 | 742 | 760 | 742 | 760 | 2,000 |
1986/02/06 | 750 | 765 | 740 | 740 | 9,000 |
1986/02/05 | 751 | 760 | 750 | 760 | 13,000 |
1986/02/04 | 760 | 760 | 760 | 760 | 1,000 |
1986/02/03 | 770 | 770 | 760 | 760 | 3,000 |
1986/02/01 | 760 | 760 | 760 | 760 | 2,000 |
1986/01/31 | 770 | 770 | 770 | 770 | 2,000 |
1986/01/30 | 792 | 800 | 792 | 800 | 2,000 |
1986/01/29 | 797 | 807 | 797 | 802 | 10,000 |
1986/01/28 | 802 | 807 | 800 | 807 | 4,000 |
1986/01/27 | 810 | 810 | 799 | 800 | 5,000 |
1986/01/24 | 774 | 810 | 774 | 810 | 16,000 |
1986/01/23 | 775 | 775 | 775 | 775 | 7,000 |
1986/01/22 | 750 | 765 | 745 | 765 | 8,000 |
1986/01/21 | 730 | 730 | 730 | 730 | 2,000 |
1986/01/20 | 751 | 751 | 740 | 740 | 8,000 |
1986/01/17 | 756 | 756 | 751 | 751 | 3,000 |
1986/01/16 | 751 | 751 | 741 | 741 | 5,000 |
1986/01/14 | 741 | 741 | 740 | 740 | 2,000 |
1986/01/13 | 740 | 740 | 730 | 730 | 9,000 |
1986/01/10 | 730 | 730 | 730 | 730 | 4,000 |
1986/01/09 | 750 | 750 | 740 | 740 | 2,000 |
1986/01/08 | 750 | 750 | 750 | 750 | 2,000 |
1986/01/07 | 781 | 781 | 750 | 750 | 10,000 |
1986/01/06 | 771 | 771 | 771 | 771 | 1,000 |
1986/01/04 | 785 | 785 | 781 | 781 | 3,000 |