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 |
---|---|---|---|---|---|
1987/12/28 | 685 | 715 | 685 | 700 | 46,000 |
1987/12/26 | 739 | 739 | 725 | 725 | 127,000 |
1987/12/25 | 720 | 749 | 720 | 744 | 176,000 |
1987/12/24 | 697 | 705 | 690 | 700 | 139,000 |
1987/12/23 | 676 | 695 | 676 | 681 | 31,000 |
1987/12/22 | 697 | 697 | 670 | 671 | 34,000 |
1987/12/21 | 690 | 700 | 680 | 695 | 25,000 |
1987/12/18 | 690 | 690 | 679 | 680 | 49,000 |
1987/12/17 | 691 | 691 | 660 | 660 | 32,000 |
1987/12/16 | 670 | 671 | 660 | 671 | 22,000 |
1987/12/15 | 690 | 690 | 670 | 680 | 25,000 |
1987/12/14 | 700 | 700 | 680 | 690 | 22,000 |
1987/12/11 | 660 | 680 | 660 | 680 | 16,000 |
1987/12/10 | 690 | 690 | 690 | 690 | 4,000 |
1987/12/08 | 679 | 700 | 670 | 700 | 23,000 |
1987/12/07 | 687 | 687 | 687 | 687 | 4,000 |
1987/12/05 | 664 | 670 | 650 | 650 | 31,000 |
1987/12/04 | 662 | 675 | 662 | 662 | 21,000 |
1987/12/03 | 680 | 696 | 661 | 661 | 26,000 |
1987/12/02 | 681 | 686 | 680 | 680 | 14,000 |
1987/12/01 | 653 | 671 | 653 | 669 | 10,000 |
1987/11/30 | 697 | 697 | 651 | 652 | 24,000 |
1987/11/28 | 689 | 689 | 669 | 669 | 6,000 |
1987/11/27 | 700 | 705 | 670 | 670 | 35,000 |
1987/11/26 | 710 | 710 | 699 | 700 | 19,000 |
1987/11/25 | 690 | 710 | 690 | 696 | 32,000 |
1987/11/24 | 691 | 695 | 670 | 690 | 16,000 |
1987/11/20 | 652 | 662 | 652 | 662 | 13,000 |
1987/11/19 | 690 | 690 | 651 | 655 | 55,000 |
1987/11/18 | 680 | 700 | 680 | 691 | 29,000 |
1987/11/17 | 700 | 700 | 670 | 680 | 27,000 |
1987/11/16 | 700 | 725 | 699 | 725 | 31,000 |
1987/11/13 | 700 | 700 | 700 | 700 | 32,000 |
1987/11/12 | 645 | 645 | 631 | 640 | 36,000 |
1987/11/11 | 621 | 625 | 615 | 625 | 44,000 |
1987/11/10 | 645 | 650 | 619 | 620 | 64,000 |
1987/11/09 | 641 | 660 | 638 | 650 | 39,000 |
1987/11/07 | 670 | 671 | 638 | 638 | 44,000 |
1987/11/06 | 654 | 670 | 650 | 670 | 25,000 |
1987/11/05 | 670 | 670 | 651 | 660 | 38,000 |
1987/11/04 | 670 | 670 | 660 | 670 | 31,000 |
1987/11/02 | 700 | 700 | 685 | 687 | 16,000 |
1987/10/31 | 700 | 700 | 695 | 695 | 29,000 |
1987/10/30 | 685 | 686 | 660 | 660 | 37,000 |
1987/10/29 | 665 | 679 | 640 | 655 | 64,000 |
1987/10/28 | 726 | 730 | 680 | 685 | 85,000 |
1987/10/27 | 665 | 718 | 665 | 718 | 97,000 |
1987/10/26 | 747 | 747 | 725 | 725 | 18,000 |
1987/10/24 | 755 | 756 | 745 | 745 | 47,000 |
1987/10/23 | 780 | 780 | 760 | 765 | 51,000 |
1987/10/22 | 811 | 811 | 780 | 786 | 66,000 |
1987/10/21 | 769 | 771 | 750 | 771 | 48,000 |
1987/10/19 | 790 | 814 | 790 | 809 | 42,000 |
1987/10/16 | 835 | 840 | 821 | 840 | 30,000 |
1987/10/15 | 845 | 849 | 836 | 836 | 38,000 |
1987/10/14 | 861 | 865 | 850 | 865 | 47,000 |
1987/10/13 | 860 | 860 | 850 | 851 | 29,000 |
1987/10/12 | 880 | 880 | 855 | 864 | 46,000 |
1987/10/09 | 880 | 881 | 860 | 870 | 61,000 |
1987/10/08 | 890 | 894 | 870 | 880 | 62,000 |
1987/10/07 | 900 | 900 | 875 | 900 | 222,000 |
1987/10/06 | 879 | 910 | 879 | 909 | 393,000 |
1987/10/05 | 861 | 880 | 853 | 880 | 90,000 |
1987/10/03 | 852 | 875 | 850 | 860 | 42,000 |
1987/10/02 | 880 | 880 | 850 | 850 | 93,000 |
1987/10/01 | 880 | 880 | 855 | 870 | 157,000 |
1987/09/30 | 870 | 894 | 851 | 851 | 301,000 |
1987/09/29 | 820 | 860 | 820 | 860 | 236,000 |
1987/09/28 | 810 | 830 | 810 | 812 | 83,000 |
1987/09/26 | 780 | 805 | 780 | 796 | 59,000 |
1987/09/25 | 780 | 800 | 780 | 790 | 83,000 |
1987/09/24 | 820 | 825 | 780 | 780 | 101,000 |
1987/09/22 | 807 | 807 | 800 | 802 | 18,000 |
1987/09/21 | 816 | 830 | 815 | 820 | 29,000 |
1987/09/18 | 835 | 845 | 815 | 815 | 37,000 |
1987/09/17 | 846 | 850 | 835 | 835 | 30,000 |
1987/09/16 | 849 | 850 | 835 | 850 | 53,000 |
1987/09/14 | 845 | 850 | 840 | 850 | 42,000 |
1987/09/11 | 850 | 850 | 835 | 835 | 51,000 |
1987/09/10 | 849 | 850 | 840 | 850 | 107,000 |
1987/09/09 | 860 | 860 | 840 | 850 | 104,000 |
1987/09/08 | 800 | 835 | 800 | 820 | 240,000 |
1987/09/07 | 800 | 800 | 780 | 782 | 25,000 |
1987/09/05 | 802 | 821 | 800 | 800 | 56,000 |
1987/09/04 | 800 | 801 | 792 | 800 | 78,000 |
1987/09/02 | 810 | 810 | 800 | 800 | 24,000 |
1987/09/01 | 816 | 828 | 800 | 800 | 110,000 |
1987/08/31 | 812 | 835 | 810 | 815 | 69,000 |
1987/08/29 | 805 | 815 | 801 | 802 | 56,000 |
1987/08/28 | 817 | 830 | 805 | 815 | 99,000 |
1987/08/27 | 836 | 836 | 815 | 815 | 48,000 |
1987/08/26 | 839 | 839 | 820 | 826 | 34,000 |
1987/08/25 | 824 | 824 | 800 | 800 | 59,000 |
1987/08/24 | 820 | 824 | 800 | 824 | 58,000 |
1987/08/22 | 840 | 840 | 826 | 826 | 38,000 |
1987/08/21 | 850 | 850 | 830 | 840 | 50,000 |
1987/08/20 | 830 | 845 | 830 | 830 | 48,000 |
1987/08/19 | 830 | 850 | 830 | 830 | 74,000 |
1987/08/18 | 856 | 863 | 835 | 849 | 51,000 |
1987/08/17 | 870 | 872 | 860 | 866 | 64,000 |
1987/08/14 | 893 | 899 | 870 | 883 | 71,000 |
1987/08/13 | 876 | 887 | 870 | 887 | 41,000 |
1987/08/12 | 885 | 890 | 870 | 870 | 55,000 |
1987/08/11 | 900 | 900 | 870 | 875 | 53,000 |
1987/08/10 | 900 | 909 | 881 | 900 | 196,000 |
1987/08/07 | 870 | 880 | 850 | 880 | 45,000 |
1987/08/06 | 850 | 860 | 840 | 840 | 107,000 |
1987/08/05 | 839 | 860 | 836 | 848 | 83,000 |
1987/08/04 | 850 | 850 | 840 | 840 | 72,000 |
1987/08/03 | 856 | 880 | 856 | 860 | 39,000 |
1987/08/01 | 866 | 881 | 860 | 880 | 34,000 |
1987/07/31 | 882 | 900 | 860 | 860 | 100,000 |
1987/07/30 | 910 | 910 | 870 | 872 | 92,000 |
1987/07/29 | 905 | 910 | 850 | 900 | 188,000 |
1987/07/28 | 900 | 916 | 884 | 900 | 313,000 |
1987/07/27 | 869 | 890 | 860 | 885 | 250,000 |
1987/07/25 | 840 | 845 | 820 | 820 | 33,000 |
1987/07/24 | 850 | 861 | 841 | 860 | 169,000 |
1987/07/23 | 781 | 820 | 770 | 810 | 183,000 |
1987/07/22 | 825 | 825 | 780 | 781 | 88,000 |
1987/07/21 | 840 | 850 | 832 | 835 | 92,000 |
1987/07/20 | 891 | 892 | 845 | 860 | 99,000 |
1987/07/17 | 850 | 880 | 850 | 862 | 131,000 |
1987/07/16 | 860 | 865 | 850 | 850 | 98,000 |
1987/07/15 | 920 | 920 | 860 | 860 | 106,000 |
1987/07/14 | 923 | 950 | 900 | 910 | 328,000 |
1987/07/13 | 890 | 915 | 856 | 915 | 234,000 |
1987/07/10 | 850 | 911 | 830 | 890 | 445,000 |
1987/07/09 | 889 | 910 | 855 | 868 | 917,000 |
1987/07/08 | 1,010 | 1,030 | 899 | 899 | 1,099,000 |
1987/07/07 | 999 | 999 | 999 | 999 | 1,028,000 |
1987/07/06 | 840 | 899 | 840 | 899 | 1,787,000 |
1987/07/04 | 725 | 799 | 724 | 799 | 1,348,000 |
1987/07/03 | 715 | 725 | 699 | 699 | 488,000 |
1987/07/02 | 665 | 700 | 660 | 695 | 179,000 |
1987/07/01 | 681 | 681 | 660 | 660 | 101,000 |
1987/06/30 | 670 | 685 | 650 | 671 | 200,000 |
1987/06/29 | 670 | 685 | 670 | 670 | 134,000 |
1987/06/27 | 680 | 690 | 667 | 690 | 156,000 |
1987/06/26 | 719 | 719 | 680 | 680 | 213,000 |
1987/06/25 | 690 | 710 | 685 | 690 | 202,000 |
1987/06/24 | 730 | 739 | 700 | 710 | 370,000 |
1987/06/23 | 707 | 740 | 698 | 720 | 888,000 |
1987/06/22 | 709 | 709 | 670 | 676 | 202,000 |
1987/06/19 | 710 | 710 | 674 | 709 | 904,000 |
1987/06/18 | 650 | 710 | 640 | 705 | 1,091,000 |
1987/06/17 | 650 | 660 | 630 | 655 | 235,000 |
1987/06/16 | 690 | 690 | 660 | 660 | 412,000 |
1987/06/15 | 651 | 691 | 644 | 660 | 443,000 |
1987/06/12 | 600 | 650 | 595 | 641 | 454,000 |
1987/06/11 | 571 | 595 | 570 | 592 | 196,000 |
1987/06/10 | 595 | 595 | 570 | 570 | 195,000 |
1987/06/09 | 595 | 600 | 585 | 585 | 355,000 |
1987/06/08 | 580 | 590 | 560 | 580 | 197,000 |
1987/06/06 | 585 | 595 | 575 | 580 | 246,000 |
1987/06/05 | 600 | 606 | 575 | 575 | 848,000 |
1987/06/04 | 535 | 550 | 520 | 550 | 309,000 |
1987/06/03 | 490 | 540 | 480 | 540 | 187,000 |
1987/06/02 | 493 | 505 | 492 | 492 | 120,000 |
1987/06/01 | 485 | 493 | 485 | 493 | 78,000 |
1987/05/30 | 491 | 495 | 485 | 489 | 66,000 |
1987/05/29 | 476 | 485 | 475 | 476 | 78,000 |
1987/05/28 | 481 | 490 | 475 | 475 | 313,000 |
1987/05/26 | 438 | 450 | 430 | 430 | 122,000 |
1987/05/25 | 435 | 440 | 430 | 438 | 31,000 |
1987/05/23 | 434 | 435 | 427 | 435 | 16,000 |
1987/05/22 | 425 | 437 | 420 | 437 | 62,000 |
1987/05/21 | 440 | 440 | 430 | 430 | 127,000 |
1987/05/20 | 412 | 412 | 405 | 405 | 60,000 |
1987/05/19 | 415 | 415 | 410 | 410 | 37,000 |
1987/05/18 | 415 | 420 | 405 | 405 | 52,000 |
1987/05/15 | 439 | 439 | 415 | 420 | 95,000 |
1987/05/14 | 430 | 439 | 427 | 438 | 100,000 |
1987/05/13 | 405 | 425 | 405 | 420 | 65,000 |
1987/05/12 | 390 | 400 | 390 | 399 | 122,000 |
1987/05/11 | 400 | 401 | 400 | 400 | 61,000 |
1987/05/08 | 400 | 410 | 395 | 400 | 81,000 |
1987/05/07 | 405 | 410 | 400 | 405 | 35,000 |
1987/05/06 | 424 | 425 | 410 | 411 | 18,000 |
1987/05/02 | 420 | 426 | 420 | 426 | 33,000 |
1987/05/01 | 420 | 420 | 398 | 398 | 43,000 |
1987/04/30 | 425 | 425 | 415 | 417 | 41,000 |
1987/04/28 | 395 | 410 | 395 | 410 | 38,000 |
1987/04/27 | 391 | 400 | 391 | 395 | 57,000 |
1987/04/25 | 405 | 405 | 385 | 390 | 27,000 |
1987/04/24 | 410 | 410 | 400 | 410 | 28,000 |
1987/04/23 | 421 | 421 | 411 | 411 | 20,000 |
1987/04/22 | 437 | 440 | 417 | 417 | 59,000 |
1987/04/21 | 440 | 445 | 430 | 438 | 65,000 |
1987/04/20 | 415 | 435 | 410 | 435 | 55,000 |
1987/04/17 | 429 | 429 | 417 | 420 | 37,000 |
1987/04/16 | 400 | 402 | 399 | 402 | 31,000 |
1987/04/15 | 396 | 400 | 390 | 400 | 48,000 |
1987/04/14 | 380 | 400 | 376 | 400 | 81,000 |
1987/04/13 | 400 | 400 | 380 | 380 | 176,000 |
1987/04/10 | 415 | 415 | 400 | 400 | 69,000 |
1987/04/09 | 434 | 434 | 415 | 415 | 204,000 |
1987/04/08 | 430 | 430 | 420 | 420 | 42,000 |
1987/04/07 | 425 | 435 | 420 | 435 | 27,000 |
1987/04/06 | 440 | 440 | 425 | 435 | 38,000 |
1987/04/04 | 450 | 450 | 435 | 435 | 12,000 |
1987/04/03 | 440 | 445 | 440 | 445 | 11,000 |
1987/04/02 | 445 | 453 | 440 | 450 | 35,000 |
1987/04/01 | 435 | 440 | 430 | 440 | 20,000 |
1987/03/31 | 440 | 440 | 434 | 440 | 43,000 |
1987/03/30 | 425 | 430 | 420 | 430 | 39,000 |
1987/03/28 | 440 | 440 | 440 | 440 | 58,000 |
1987/03/27 | 456 | 456 | 415 | 415 | 117,000 |
1987/03/26 | 466 | 467 | 451 | 451 | 27,000 |
1987/03/25 | 470 | 473 | 455 | 466 | 37,000 |
1987/03/24 | 460 | 470 | 457 | 465 | 28,000 |
1987/03/23 | 471 | 480 | 465 | 465 | 34,000 |
1987/03/19 | 472 | 473 | 471 | 471 | 13,000 |
1987/03/18 | 472 | 473 | 470 | 473 | 19,000 |
1987/03/17 | 475 | 480 | 470 | 478 | 29,000 |
1987/03/16 | 480 | 480 | 475 | 476 | 23,000 |
1987/03/13 | 490 | 490 | 470 | 490 | 47,000 |
1987/03/12 | 495 | 499 | 485 | 485 | 61,000 |
1987/03/11 | 486 | 490 | 480 | 480 | 18,000 |
1987/03/10 | 500 | 500 | 475 | 475 | 45,000 |
1987/03/09 | 500 | 500 | 500 | 500 | 37,000 |
1987/03/07 | 470 | 471 | 467 | 467 | 11,000 |
1987/03/06 | 467 | 470 | 465 | 467 | 40,000 |
1987/03/05 | 475 | 475 | 460 | 460 | 58,000 |
1987/03/04 | 470 | 470 | 470 | 470 | 21,000 |
1987/03/03 | 500 | 505 | 500 | 500 | 67,000 |
1987/02/28 | 468 | 468 | 460 | 460 | 29,000 |
1987/02/27 | 475 | 475 | 458 | 458 | 18,000 |
1987/02/26 | 499 | 499 | 485 | 485 | 15,000 |
1987/02/25 | 500 | 505 | 488 | 498 | 43,000 |
1987/02/24 | 501 | 515 | 500 | 500 | 31,000 |
1987/02/23 | 510 | 520 | 500 | 500 | 64,000 |
1987/02/20 | 500 | 515 | 498 | 499 | 102,000 |
1987/02/19 | 475 | 500 | 475 | 500 | 87,000 |
1987/02/18 | 480 | 485 | 477 | 478 | 23,000 |
1987/02/17 | 481 | 483 | 475 | 475 | 24,000 |
1987/02/16 | 485 | 485 | 479 | 480 | 11,000 |
1987/02/13 | 489 | 499 | 470 | 480 | 27,000 |
1987/02/12 | 500 | 500 | 489 | 489 | 41,000 |
1987/02/10 | 490 | 498 | 490 | 490 | 27,000 |
1987/02/07 | 457 | 460 | 450 | 460 | 20,000 |
1987/02/06 | 451 | 451 | 445 | 447 | 14,000 |
1987/02/05 | 450 | 455 | 440 | 440 | 72,000 |
1987/02/04 | 455 | 455 | 450 | 452 | 25,000 |
1987/02/03 | 455 | 455 | 449 | 455 | 123,000 |
1987/02/02 | 455 | 456 | 453 | 455 | 114,000 |
1987/01/31 | 455 | 460 | 450 | 455 | 97,000 |
1987/01/30 | 455 | 456 | 450 | 455 | 100,000 |
1987/01/29 | 469 | 475 | 460 | 460 | 61,000 |
1987/01/28 | 481 | 481 | 465 | 465 | 53,000 |
1987/01/27 | 490 | 490 | 478 | 481 | 15,000 |
1987/01/26 | 490 | 490 | 490 | 490 | 11,000 |
1987/01/24 | 471 | 471 | 471 | 471 | 7,000 |
1987/01/23 | 490 | 495 | 475 | 475 | 9,000 |
1987/01/22 | 480 | 490 | 475 | 490 | 42,000 |
1987/01/21 | 485 | 485 | 476 | 476 | 12,000 |
1987/01/20 | 480 | 485 | 470 | 470 | 14,000 |
1987/01/19 | 489 | 490 | 485 | 485 | 24,000 |
1987/01/16 | 475 | 490 | 475 | 490 | 16,000 |
1987/01/14 | 485 | 485 | 477 | 480 | 12,000 |
1987/01/13 | 490 | 490 | 485 | 485 | 13,000 |
1987/01/12 | 500 | 500 | 490 | 490 | 24,000 |
1987/01/09 | 500 | 500 | 490 | 500 | 17,000 |
1987/01/08 | 499 | 500 | 489 | 500 | 12,000 |
1987/01/07 | 510 | 510 | 500 | 500 | 17,000 |
1987/01/06 | 501 | 501 | 500 | 500 | 5,000 |
1987/01/05 | 510 | 510 | 500 | 500 | 3,000 |