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 |
---|---|---|---|---|---|
1991/12/30 | 615 | 615 | 601 | 601 | 23,000 |
1991/12/27 | 607 | 610 | 600 | 610 | 23,000 |
1991/12/26 | 600 | 607 | 600 | 607 | 15,000 |
1991/12/25 | 585 | 595 | 581 | 595 | 9,000 |
1991/12/24 | 601 | 602 | 580 | 585 | 27,000 |
1991/12/20 | 610 | 611 | 602 | 602 | 32,000 |
1991/12/19 | 615 | 615 | 611 | 611 | 29,000 |
1991/12/18 | 645 | 647 | 621 | 621 | 61,000 |
1991/12/17 | 635 | 635 | 625 | 625 | 44,000 |
1991/12/16 | 629 | 629 | 613 | 625 | 43,000 |
1991/12/13 | 610 | 610 | 600 | 610 | 38,000 |
1991/12/12 | 600 | 610 | 590 | 590 | 18,000 |
1991/12/11 | 590 | 590 | 580 | 590 | 11,000 |
1991/12/10 | 609 | 609 | 590 | 590 | 8,000 |
1991/12/09 | 600 | 609 | 589 | 609 | 12,000 |
1991/12/06 | 600 | 610 | 590 | 600 | 24,000 |
1991/12/05 | 600 | 600 | 596 | 600 | 15,000 |
1991/12/04 | 585 | 600 | 585 | 595 | 19,000 |
1991/12/03 | 580 | 590 | 562 | 580 | 16,000 |
1991/12/02 | 590 | 590 | 550 | 570 | 33,000 |
1991/11/29 | 596 | 596 | 580 | 580 | 23,000 |
1991/11/28 | 605 | 605 | 590 | 595 | 19,000 |
1991/11/27 | 610 | 610 | 605 | 605 | 11,000 |
1991/11/26 | 610 | 612 | 605 | 605 | 33,000 |
1991/11/25 | 620 | 620 | 610 | 612 | 20,000 |
1991/11/22 | 611 | 615 | 610 | 611 | 23,000 |
1991/11/21 | 611 | 617 | 610 | 610 | 28,000 |
1991/11/20 | 610 | 620 | 610 | 610 | 23,000 |
1991/11/19 | 628 | 630 | 615 | 615 | 41,000 |
1991/11/18 | 606 | 620 | 602 | 618 | 57,000 |
1991/11/15 | 633 | 633 | 620 | 626 | 63,000 |
1991/11/14 | 651 | 652 | 623 | 633 | 37,000 |
1991/11/13 | 665 | 666 | 650 | 651 | 32,000 |
1991/11/12 | 658 | 670 | 658 | 665 | 15,000 |
1991/11/11 | 655 | 661 | 655 | 657 | 13,000 |
1991/11/08 | 671 | 671 | 648 | 651 | 45,000 |
1991/11/07 | 674 | 680 | 670 | 670 | 42,000 |
1991/11/06 | 695 | 695 | 678 | 678 | 9,000 |
1991/11/05 | 685 | 705 | 680 | 695 | 28,000 |
1991/11/01 | 705 | 710 | 695 | 695 | 34,000 |
1991/10/31 | 720 | 720 | 710 | 710 | 45,000 |
1991/10/30 | 712 | 715 | 710 | 710 | 58,000 |
1991/10/29 | 711 | 729 | 710 | 716 | 41,000 |
1991/10/28 | 707 | 716 | 707 | 710 | 25,000 |
1991/10/25 | 740 | 740 | 700 | 701 | 53,000 |
1991/10/24 | 705 | 744 | 705 | 730 | 122,000 |
1991/10/23 | 700 | 720 | 700 | 710 | 59,000 |
1991/10/22 | 704 | 710 | 695 | 700 | 73,000 |
1991/10/21 | 690 | 705 | 690 | 695 | 50,000 |
1991/10/18 | 672 | 685 | 672 | 680 | 18,000 |
1991/10/17 | 680 | 680 | 665 | 671 | 48,000 |
1991/10/16 | 684 | 691 | 684 | 691 | 29,000 |
1991/10/15 | 694 | 700 | 690 | 694 | 54,000 |
1991/10/14 | 700 | 700 | 694 | 699 | 15,000 |
1991/10/11 | 690 | 701 | 690 | 701 | 42,000 |
1991/10/09 | 690 | 710 | 690 | 700 | 76,000 |
1991/10/08 | 700 | 700 | 691 | 691 | 15,000 |
1991/10/07 | 710 | 710 | 698 | 700 | 42,000 |
1991/10/04 | 732 | 732 | 710 | 710 | 75,000 |
1991/10/03 | 738 | 738 | 730 | 732 | 63,000 |
1991/10/02 | 738 | 740 | 730 | 739 | 52,000 |
1991/10/01 | 704 | 730 | 704 | 720 | 110,000 |
1991/09/30 | 705 | 710 | 699 | 705 | 24,000 |
1991/09/27 | 690 | 700 | 685 | 695 | 42,000 |
1991/09/26 | 684 | 685 | 670 | 670 | 35,000 |
1991/09/25 | 676 | 696 | 676 | 687 | 67,000 |
1991/09/24 | 664 | 680 | 660 | 660 | 47,000 |
1991/09/20 | 660 | 671 | 660 | 660 | 48,000 |
1991/09/19 | 680 | 685 | 660 | 660 | 39,000 |
1991/09/18 | 677 | 690 | 672 | 680 | 33,000 |
1991/09/17 | 675 | 681 | 670 | 675 | 52,000 |
1991/09/13 | 650 | 669 | 650 | 660 | 80,000 |
1991/09/12 | 661 | 670 | 661 | 669 | 44,000 |
1991/09/11 | 670 | 670 | 656 | 656 | 20,000 |
1991/09/10 | 655 | 656 | 655 | 656 | 16,000 |
1991/09/09 | 655 | 675 | 655 | 675 | 26,000 |
1991/09/06 | 641 | 650 | 630 | 645 | 44,000 |
1991/09/05 | 630 | 650 | 630 | 641 | 24,000 |
1991/09/04 | 641 | 642 | 637 | 637 | 9,000 |
1991/09/03 | 650 | 660 | 640 | 640 | 13,000 |
1991/09/02 | 660 | 660 | 660 | 660 | 12,000 |
1991/08/30 | 649 | 670 | 649 | 660 | 18,000 |
1991/08/29 | 650 | 650 | 640 | 640 | 23,000 |
1991/08/28 | 622 | 626 | 620 | 620 | 26,000 |
1991/08/27 | 623 | 631 | 620 | 620 | 26,000 |
1991/08/26 | 655 | 660 | 630 | 630 | 41,000 |
1991/08/23 | 660 | 665 | 645 | 645 | 38,000 |
1991/08/22 | 671 | 675 | 670 | 670 | 36,000 |
1991/08/21 | 611 | 635 | 611 | 621 | 34,000 |
1991/08/20 | 590 | 600 | 580 | 595 | 124,000 |
1991/08/19 | 646 | 646 | 590 | 590 | 80,000 |
1991/08/16 | 660 | 660 | 635 | 655 | 31,000 |
1991/08/15 | 665 | 665 | 650 | 650 | 19,000 |
1991/08/14 | 641 | 655 | 640 | 650 | 22,000 |
1991/08/13 | 626 | 645 | 626 | 640 | 40,000 |
1991/08/12 | 661 | 669 | 645 | 645 | 39,000 |
1991/08/09 | 680 | 680 | 653 | 653 | 65,000 |
1991/08/08 | 684 | 685 | 682 | 682 | 20,000 |
1991/08/07 | 682 | 700 | 682 | 685 | 41,000 |
1991/08/06 | 703 | 710 | 690 | 690 | 18,000 |
1991/08/05 | 716 | 716 | 701 | 703 | 33,000 |
1991/08/02 | 716 | 720 | 709 | 711 | 36,000 |
1991/08/01 | 721 | 725 | 720 | 720 | 14,000 |
1991/07/31 | 730 | 730 | 726 | 730 | 44,000 |
1991/07/30 | 710 | 730 | 710 | 716 | 30,000 |
1991/07/29 | 701 | 710 | 701 | 710 | 46,000 |
1991/07/26 | 710 | 710 | 701 | 710 | 42,000 |
1991/07/25 | 727 | 727 | 701 | 710 | 26,000 |
1991/07/24 | 705 | 720 | 695 | 720 | 29,000 |
1991/07/23 | 705 | 710 | 695 | 701 | 38,000 |
1991/07/22 | 720 | 729 | 715 | 715 | 17,000 |
1991/07/19 | 730 | 730 | 705 | 725 | 32,000 |
1991/07/18 | 739 | 745 | 711 | 730 | 43,000 |
1991/07/17 | 732 | 739 | 722 | 725 | 105,000 |
1991/07/16 | 745 | 750 | 730 | 733 | 63,000 |
1991/07/15 | 720 | 745 | 720 | 745 | 86,000 |
1991/07/12 | 720 | 725 | 690 | 700 | 99,000 |
1991/07/11 | 710 | 730 | 710 | 725 | 82,000 |
1991/07/10 | 710 | 730 | 705 | 712 | 85,000 |
1991/07/09 | 630 | 640 | 620 | 631 | 149,000 |
1991/07/08 | 707 | 707 | 630 | 630 | 108,000 |
1991/07/05 | 731 | 740 | 707 | 707 | 90,000 |
1991/07/04 | 724 | 740 | 720 | 731 | 57,000 |
1991/07/03 | 755 | 755 | 725 | 725 | 47,000 |
1991/07/02 | 765 | 769 | 750 | 755 | 69,000 |
1991/07/01 | 772 | 772 | 751 | 755 | 58,000 |
1991/06/28 | 750 | 750 | 735 | 742 | 65,000 |
1991/06/27 | 760 | 760 | 750 | 750 | 34,000 |
1991/06/26 | 760 | 780 | 750 | 760 | 95,000 |
1991/06/25 | 730 | 735 | 720 | 735 | 85,000 |
1991/06/24 | 760 | 760 | 740 | 740 | 72,000 |
1991/06/21 | 741 | 754 | 741 | 746 | 79,000 |
1991/06/20 | 769 | 769 | 740 | 740 | 63,000 |
1991/06/19 | 770 | 770 | 731 | 740 | 77,000 |
1991/06/18 | 790 | 798 | 750 | 750 | 125,000 |
1991/06/17 | 790 | 800 | 785 | 787 | 333,000 |
1991/06/14 | 730 | 770 | 730 | 770 | 164,000 |
1991/06/13 | 723 | 760 | 723 | 750 | 50,000 |
1991/06/12 | 740 | 740 | 720 | 725 | 60,000 |
1991/06/11 | 720 | 740 | 719 | 720 | 31,000 |
1991/06/10 | 720 | 720 | 720 | 720 | 19,000 |
1991/06/07 | 720 | 744 | 720 | 720 | 27,000 |
1991/06/06 | 725 | 730 | 720 | 720 | 32,000 |
1991/06/05 | 735 | 745 | 730 | 730 | 42,000 |
1991/06/04 | 760 | 765 | 745 | 745 | 55,000 |
1991/06/03 | 774 | 774 | 760 | 760 | 40,000 |
1991/05/31 | 768 | 770 | 751 | 755 | 51,000 |
1991/05/30 | 775 | 775 | 751 | 768 | 59,000 |
1991/05/29 | 710 | 775 | 710 | 775 | 249,000 |
1991/05/28 | 721 | 729 | 710 | 712 | 52,000 |
1991/05/27 | 747 | 750 | 710 | 710 | 52,000 |
1991/05/24 | 765 | 766 | 756 | 760 | 62,000 |
1991/05/23 | 765 | 765 | 755 | 765 | 71,000 |
1991/05/22 | 755 | 770 | 750 | 755 | 94,000 |
1991/05/21 | 755 | 760 | 745 | 745 | 54,000 |
1991/05/20 | 774 | 775 | 755 | 755 | 62,000 |
1991/05/17 | 752 | 780 | 752 | 780 | 70,000 |
1991/05/16 | 760 | 760 | 750 | 750 | 77,000 |
1991/05/15 | 761 | 780 | 752 | 780 | 135,000 |
1991/05/14 | 796 | 804 | 776 | 776 | 83,000 |
1991/05/13 | 800 | 811 | 790 | 790 | 247,000 |
1991/05/10 | 823 | 846 | 810 | 810 | 861,000 |
1991/05/09 | 779 | 815 | 756 | 814 | 1,548,000 |
1991/05/08 | 790 | 790 | 762 | 770 | 842,000 |
1991/05/07 | 740 | 795 | 730 | 795 | 995,000 |
1991/05/02 | 730 | 740 | 717 | 735 | 162,000 |
1991/05/01 | 680 | 720 | 680 | 720 | 128,000 |
1991/04/30 | 682 | 682 | 672 | 673 | 60,000 |
1991/04/26 | 680 | 685 | 672 | 672 | 111,000 |
1991/04/25 | 700 | 710 | 690 | 690 | 114,000 |
1991/04/24 | 700 | 700 | 686 | 690 | 61,000 |
1991/04/23 | 705 | 706 | 671 | 680 | 123,000 |
1991/04/22 | 706 | 718 | 700 | 702 | 59,000 |
1991/04/19 | 725 | 734 | 716 | 716 | 131,000 |
1991/04/18 | 740 | 740 | 721 | 725 | 234,000 |
1991/04/17 | 748 | 749 | 730 | 730 | 400,000 |
1991/04/16 | 694 | 734 | 694 | 733 | 405,000 |
1991/04/15 | 700 | 700 | 688 | 688 | 73,000 |
1991/04/12 | 680 | 700 | 680 | 695 | 134,000 |
1991/04/11 | 661 | 675 | 661 | 675 | 64,000 |
1991/04/10 | 671 | 674 | 660 | 665 | 44,000 |
1991/04/09 | 695 | 695 | 671 | 675 | 53,000 |
1991/04/08 | 700 | 700 | 684 | 685 | 70,000 |
1991/04/05 | 698 | 700 | 690 | 698 | 106,000 |
1991/04/04 | 685 | 700 | 685 | 693 | 70,000 |
1991/04/03 | 666 | 685 | 666 | 678 | 72,000 |
1991/04/02 | 655 | 665 | 655 | 660 | 99,000 |
1991/04/01 | 666 | 666 | 655 | 655 | 73,000 |
1991/03/29 | 680 | 690 | 660 | 663 | 51,000 |
1991/03/28 | 670 | 670 | 650 | 660 | 33,000 |
1991/03/27 | 675 | 675 | 650 | 660 | 26,000 |
1991/03/26 | 657 | 670 | 651 | 665 | 38,000 |
1991/03/25 | 660 | 671 | 645 | 656 | 79,000 |
1991/03/22 | 680 | 685 | 655 | 670 | 120,000 |
1991/03/20 | 685 | 685 | 670 | 680 | 105,000 |
1991/03/19 | 698 | 699 | 693 | 694 | 149,000 |
1991/03/18 | 682 | 699 | 679 | 694 | 165,000 |
1991/03/15 | 695 | 695 | 666 | 669 | 127,000 |
1991/03/14 | 691 | 695 | 690 | 690 | 53,000 |
1991/03/13 | 695 | 700 | 690 | 695 | 57,000 |
1991/03/12 | 705 | 705 | 691 | 695 | 106,000 |
1991/03/11 | 705 | 705 | 696 | 700 | 118,000 |
1991/03/08 | 705 | 709 | 691 | 695 | 138,000 |
1991/03/07 | 719 | 719 | 701 | 701 | 236,000 |
1991/03/06 | 682 | 710 | 680 | 710 | 433,000 |
1991/03/05 | 679 | 680 | 670 | 675 | 81,000 |
1991/03/04 | 670 | 680 | 669 | 680 | 157,000 |
1991/03/01 | 681 | 681 | 655 | 670 | 137,000 |
1991/02/28 | 670 | 680 | 665 | 680 | 135,000 |
1991/02/27 | 661 | 671 | 660 | 665 | 103,000 |
1991/02/26 | 685 | 689 | 670 | 685 | 281,000 |
1991/02/25 | 620 | 665 | 620 | 665 | 110,000 |
1991/02/22 | 640 | 649 | 622 | 623 | 95,000 |
1991/02/21 | 640 | 650 | 640 | 650 | 124,000 |
1991/02/20 | 660 | 665 | 640 | 641 | 141,000 |
1991/02/19 | 685 | 690 | 670 | 671 | 406,000 |
1991/02/18 | 660 | 696 | 660 | 685 | 390,000 |
1991/02/15 | 613 | 628 | 610 | 620 | 252,000 |
1991/02/14 | 585 | 619 | 583 | 603 | 288,000 |
1991/02/13 | 557 | 580 | 555 | 564 | 320,000 |
1991/02/12 | 559 | 565 | 550 | 553 | 147,000 |
1991/02/08 | 512 | 537 | 500 | 500 | 165,000 |
1991/02/07 | 505 | 512 | 500 | 510 | 108,000 |
1991/02/06 | 489 | 502 | 486 | 500 | 172,000 |
1991/02/05 | 490 | 491 | 476 | 490 | 124,000 |
1991/02/04 | 485 | 500 | 485 | 490 | 23,000 |
1991/02/01 | 500 | 500 | 482 | 485 | 53,000 |
1991/01/31 | 495 | 500 | 495 | 500 | 47,000 |
1991/01/30 | 485 | 490 | 477 | 485 | 57,000 |
1991/01/29 | 466 | 485 | 463 | 477 | 36,000 |
1991/01/28 | 462 | 465 | 460 | 465 | 41,000 |
1991/01/25 | 456 | 468 | 456 | 456 | 116,000 |
1991/01/24 | 460 | 463 | 455 | 455 | 38,000 |
1991/01/23 | 465 | 465 | 460 | 460 | 57,000 |
1991/01/22 | 470 | 474 | 464 | 469 | 74,000 |
1991/01/21 | 495 | 495 | 470 | 470 | 63,000 |
1991/01/18 | 510 | 510 | 499 | 500 | 131,000 |
1991/01/17 | 470 | 495 | 470 | 492 | 141,000 |
1991/01/16 | 500 | 501 | 470 | 475 | 103,000 |
1991/01/14 | 500 | 505 | 499 | 505 | 79,000 |
1991/01/11 | 505 | 510 | 499 | 499 | 196,000 |
1991/01/10 | 509 | 515 | 501 | 515 | 29,000 |
1991/01/09 | 500 | 518 | 497 | 518 | 160,000 |
1991/01/08 | 521 | 521 | 500 | 515 | 35,000 |
1991/01/07 | 530 | 531 | 530 | 531 | 31,000 |
1991/01/04 | 530 | 551 | 530 | 551 | 20,000 |