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 |
---|---|---|---|---|---|
1992/12/30 | 396 | 396 | 388 | 388 | 32,000 |
1992/12/29 | 395 | 396 | 395 | 396 | 25,000 |
1992/12/28 | 395 | 396 | 395 | 395 | 20,000 |
1992/12/25 | 386 | 387 | 385 | 386 | 13,000 |
1992/12/24 | 390 | 395 | 387 | 387 | 13,000 |
1992/12/22 | 396 | 396 | 390 | 390 | 12,000 |
1992/12/21 | 400 | 405 | 396 | 396 | 60,000 |
1992/12/18 | 400 | 400 | 392 | 396 | 33,000 |
1992/12/17 | 391 | 400 | 391 | 391 | 31,000 |
1992/12/16 | 400 | 400 | 395 | 400 | 12,000 |
1992/12/15 | 385 | 395 | 382 | 395 | 35,000 |
1992/12/14 | 397 | 397 | 385 | 385 | 33,000 |
1992/12/11 | 409 | 409 | 395 | 397 | 29,000 |
1992/12/10 | 400 | 410 | 400 | 409 | 19,000 |
1992/12/09 | 394 | 400 | 393 | 400 | 18,000 |
1992/12/08 | 386 | 393 | 386 | 393 | 18,000 |
1992/12/07 | 395 | 395 | 385 | 386 | 15,000 |
1992/12/04 | 400 | 400 | 395 | 395 | 9,000 |
1992/12/03 | 400 | 405 | 395 | 395 | 34,000 |
1992/12/02 | 410 | 410 | 400 | 400 | 44,000 |
1992/12/01 | 410 | 420 | 410 | 410 | 52,000 |
1992/11/30 | 400 | 405 | 398 | 405 | 43,000 |
1992/11/27 | 387 | 398 | 387 | 395 | 20,000 |
1992/11/26 | 385 | 391 | 385 | 385 | 51,000 |
1992/11/25 | 396 | 396 | 381 | 387 | 21,000 |
1992/11/24 | 390 | 400 | 390 | 396 | 12,000 |
1992/11/20 | 388 | 395 | 380 | 390 | 34,000 |
1992/11/19 | 395 | 395 | 383 | 383 | 52,000 |
1992/11/18 | 370 | 370 | 362 | 365 | 27,000 |
1992/11/17 | 379 | 381 | 370 | 370 | 9,000 |
1992/11/16 | 380 | 380 | 380 | 380 | 16,000 |
1992/11/13 | 360 | 360 | 360 | 360 | 17,000 |
1992/11/12 | 385 | 385 | 360 | 360 | 51,000 |
1992/11/11 | 385 | 385 | 383 | 385 | 20,000 |
1992/11/10 | 395 | 395 | 382 | 385 | 34,000 |
1992/11/09 | 405 | 407 | 400 | 400 | 18,000 |
1992/11/06 | 410 | 410 | 410 | 410 | 11,000 |
1992/11/05 | 413 | 413 | 410 | 412 | 17,000 |
1992/11/04 | 415 | 415 | 412 | 413 | 13,000 |
1992/11/02 | 425 | 425 | 415 | 415 | 40,000 |
1992/10/30 | 421 | 422 | 420 | 420 | 21,000 |
1992/10/29 | 425 | 434 | 421 | 421 | 15,000 |
1992/10/28 | 438 | 438 | 423 | 425 | 27,000 |
1992/10/27 | 423 | 440 | 422 | 440 | 27,000 |
1992/10/26 | 431 | 440 | 431 | 440 | 12,000 |
1992/10/23 | 432 | 435 | 422 | 422 | 44,000 |
1992/10/22 | 437 | 437 | 430 | 430 | 159,000 |
1992/10/21 | 441 | 441 | 437 | 437 | 7,000 |
1992/10/20 | 437 | 437 | 430 | 430 | 15,000 |
1992/10/19 | 459 | 460 | 437 | 437 | 13,000 |
1992/10/16 | 460 | 471 | 460 | 470 | 38,000 |
1992/10/15 | 471 | 475 | 460 | 460 | 38,000 |
1992/10/14 | 450 | 476 | 450 | 466 | 51,000 |
1992/10/13 | 454 | 470 | 454 | 455 | 34,000 |
1992/10/12 | 445 | 455 | 438 | 455 | 11,000 |
1992/10/09 | 430 | 445 | 430 | 445 | 13,000 |
1992/10/08 | 435 | 435 | 426 | 428 | 45,000 |
1992/10/07 | 426 | 440 | 426 | 440 | 26,000 |
1992/10/06 | 434 | 434 | 426 | 426 | 15,000 |
1992/10/05 | 421 | 434 | 415 | 434 | 34,000 |
1992/10/02 | 431 | 440 | 415 | 421 | 141,000 |
1992/10/01 | 455 | 455 | 431 | 432 | 88,000 |
1992/09/30 | 475 | 475 | 455 | 462 | 39,000 |
1992/09/29 | 495 | 495 | 470 | 470 | 32,000 |
1992/09/28 | 509 | 509 | 500 | 500 | 100,000 |
1992/09/25 | 508 | 511 | 495 | 495 | 201,000 |
1992/09/24 | 500 | 504 | 497 | 502 | 155,000 |
1992/09/22 | 508 | 513 | 487 | 490 | 466,000 |
1992/09/21 | 474 | 511 | 474 | 509 | 472,000 |
1992/09/18 | 450 | 470 | 445 | 454 | 93,000 |
1992/09/17 | 431 | 449 | 421 | 449 | 70,000 |
1992/09/16 | 416 | 437 | 416 | 435 | 83,000 |
1992/09/14 | 409 | 409 | 400 | 406 | 11,000 |
1992/09/11 | 395 | 414 | 395 | 414 | 42,000 |
1992/09/10 | 420 | 425 | 420 | 420 | 32,000 |
1992/09/09 | 399 | 410 | 395 | 410 | 16,000 |
1992/09/08 | 411 | 411 | 400 | 400 | 22,000 |
1992/09/07 | 420 | 423 | 411 | 411 | 17,000 |
1992/09/04 | 420 | 430 | 420 | 420 | 37,000 |
1992/09/03 | 400 | 405 | 390 | 405 | 42,000 |
1992/09/02 | 401 | 401 | 401 | 401 | 14,000 |
1992/09/01 | 443 | 443 | 439 | 439 | 10,000 |
1992/08/31 | 445 | 445 | 430 | 434 | 36,000 |
1992/08/28 | 409 | 429 | 400 | 429 | 46,000 |
1992/08/27 | 390 | 410 | 390 | 409 | 38,000 |
1992/08/26 | 403 | 403 | 395 | 395 | 46,000 |
1992/08/25 | 397 | 408 | 397 | 408 | 19,000 |
1992/08/24 | 391 | 401 | 391 | 392 | 34,000 |
1992/08/21 | 360 | 381 | 360 | 371 | 42,000 |
1992/08/20 | 340 | 360 | 335 | 360 | 74,000 |
1992/08/19 | 335 | 340 | 330 | 340 | 35,000 |
1992/08/18 | 336 | 340 | 335 | 335 | 16,000 |
1992/08/17 | 340 | 340 | 335 | 335 | 38,000 |
1992/08/14 | 306 | 318 | 305 | 318 | 35,000 |
1992/08/13 | 320 | 320 | 300 | 311 | 60,000 |
1992/08/12 | 350 | 353 | 344 | 344 | 8,000 |
1992/08/11 | 351 | 355 | 350 | 355 | 19,000 |
1992/08/07 | 390 | 392 | 385 | 390 | 16,000 |
1992/08/06 | 403 | 403 | 392 | 392 | 7,000 |
1992/08/05 | 411 | 411 | 400 | 400 | 20,000 |
1992/08/04 | 406 | 412 | 400 | 412 | 7,000 |
1992/08/03 | 418 | 420 | 415 | 415 | 13,000 |
1992/07/31 | 422 | 422 | 415 | 415 | 25,000 |
1992/07/30 | 415 | 420 | 415 | 417 | 19,000 |
1992/07/29 | 416 | 420 | 411 | 420 | 28,000 |
1992/07/28 | 420 | 425 | 420 | 420 | 14,000 |
1992/07/27 | 430 | 435 | 428 | 435 | 17,000 |
1992/07/24 | 440 | 440 | 420 | 420 | 47,000 |
1992/07/23 | 430 | 436 | 430 | 436 | 14,000 |
1992/07/22 | 461 | 461 | 420 | 434 | 78,000 |
1992/07/21 | 456 | 459 | 450 | 456 | 11,000 |
1992/07/17 | 491 | 491 | 482 | 491 | 27,000 |
1992/07/16 | 491 | 498 | 490 | 496 | 86,000 |
1992/07/15 | 496 | 496 | 488 | 488 | 76,000 |
1992/07/14 | 480 | 492 | 479 | 488 | 60,000 |
1992/07/13 | 483 | 483 | 475 | 479 | 22,000 |
1992/07/10 | 465 | 473 | 464 | 473 | 36,000 |
1992/07/09 | 460 | 468 | 458 | 461 | 34,000 |
1992/07/08 | 445 | 450 | 437 | 450 | 33,000 |
1992/07/07 | 440 | 445 | 439 | 445 | 18,000 |
1992/07/06 | 450 | 450 | 440 | 440 | 16,000 |
1992/07/03 | 450 | 463 | 446 | 446 | 35,000 |
1992/07/02 | 440 | 460 | 439 | 457 | 39,000 |
1992/07/01 | 428 | 432 | 420 | 432 | 18,000 |
1992/06/30 | 434 | 444 | 433 | 433 | 19,000 |
1992/06/29 | 430 | 432 | 430 | 430 | 14,000 |
1992/06/26 | 437 | 441 | 437 | 440 | 23,000 |
1992/06/25 | 440 | 440 | 430 | 430 | 29,000 |
1992/06/24 | 435 | 450 | 435 | 450 | 13,000 |
1992/06/23 | 432 | 432 | 430 | 430 | 6,000 |
1992/06/22 | 430 | 440 | 430 | 432 | 16,000 |
1992/06/19 | 440 | 440 | 430 | 430 | 52,000 |
1992/06/18 | 430 | 430 | 430 | 430 | 21,000 |
1992/06/17 | 451 | 451 | 445 | 445 | 31,000 |
1992/06/16 | 460 | 460 | 451 | 451 | 20,000 |
1992/06/15 | 480 | 480 | 463 | 463 | 40,000 |
1992/06/12 | 477 | 477 | 475 | 475 | 8,000 |
1992/06/11 | 461 | 470 | 461 | 467 | 16,000 |
1992/06/10 | 479 | 479 | 470 | 470 | 5,000 |
1992/06/09 | 456 | 478 | 455 | 478 | 9,000 |
1992/06/08 | 475 | 475 | 455 | 455 | 23,000 |
1992/06/05 | 481 | 484 | 470 | 480 | 26,000 |
1992/06/04 | 485 | 485 | 481 | 481 | 5,000 |
1992/06/03 | 481 | 490 | 480 | 485 | 28,000 |
1992/06/02 | 484 | 484 | 480 | 480 | 13,000 |
1992/06/01 | 495 | 495 | 485 | 485 | 17,000 |
1992/05/29 | 490 | 490 | 485 | 485 | 20,000 |
1992/05/28 | 477 | 490 | 477 | 490 | 14,000 |
1992/05/27 | 488 | 488 | 470 | 478 | 23,000 |
1992/05/26 | 471 | 476 | 468 | 473 | 20,000 |
1992/05/25 | 484 | 485 | 468 | 468 | 27,000 |
1992/05/22 | 495 | 495 | 485 | 485 | 21,000 |
1992/05/21 | 493 | 493 | 485 | 492 | 26,000 |
1992/05/20 | 486 | 486 | 485 | 485 | 21,000 |
1992/05/19 | 491 | 491 | 485 | 485 | 19,000 |
1992/05/18 | 492 | 492 | 486 | 486 | 25,000 |
1992/05/15 | 491 | 510 | 491 | 491 | 43,000 |
1992/05/14 | 506 | 510 | 495 | 496 | 48,000 |
1992/05/13 | 512 | 526 | 510 | 510 | 100,000 |
1992/05/12 | 480 | 500 | 479 | 500 | 90,000 |
1992/05/11 | 460 | 480 | 458 | 480 | 58,000 |
1992/05/08 | 465 | 466 | 460 | 460 | 34,000 |
1992/05/07 | 450 | 465 | 450 | 465 | 50,000 |
1992/05/06 | 456 | 465 | 455 | 465 | 35,000 |
1992/05/01 | 460 | 460 | 451 | 451 | 17,000 |
1992/04/30 | 465 | 465 | 455 | 455 | 44,000 |
1992/04/28 | 460 | 465 | 457 | 457 | 34,000 |
1992/04/27 | 447 | 452 | 447 | 452 | 14,000 |
1992/04/24 | 441 | 441 | 435 | 435 | 25,000 |
1992/04/23 | 431 | 440 | 431 | 435 | 28,000 |
1992/04/22 | 436 | 440 | 430 | 430 | 10,000 |
1992/04/21 | 449 | 450 | 430 | 444 | 42,000 |
1992/04/20 | 462 | 462 | 450 | 450 | 21,000 |
1992/04/17 | 470 | 470 | 457 | 457 | 29,000 |
1992/04/16 | 467 | 475 | 465 | 470 | 88,000 |
1992/04/15 | 430 | 458 | 422 | 453 | 110,000 |
1992/04/14 | 425 | 429 | 415 | 429 | 14,000 |
1992/04/13 | 430 | 435 | 430 | 430 | 35,000 |
1992/04/10 | 400 | 420 | 400 | 415 | 38,000 |
1992/04/09 | 398 | 405 | 390 | 390 | 30,000 |
1992/04/08 | 410 | 410 | 395 | 400 | 34,000 |
1992/04/07 | 421 | 421 | 410 | 415 | 21,000 |
1992/04/06 | 405 | 416 | 400 | 416 | 24,000 |
1992/04/03 | 400 | 408 | 394 | 405 | 46,000 |
1992/04/02 | 415 | 418 | 400 | 405 | 53,000 |
1992/04/01 | 455 | 455 | 420 | 420 | 27,000 |
1992/03/31 | 456 | 463 | 455 | 458 | 25,000 |
1992/03/30 | 455 | 455 | 455 | 455 | 4,000 |
1992/03/27 | 455 | 458 | 450 | 455 | 26,000 |
1992/03/26 | 464 | 464 | 450 | 450 | 47,000 |
1992/03/25 | 460 | 463 | 444 | 445 | 44,000 |
1992/03/24 | 469 | 475 | 463 | 463 | 40,000 |
1992/03/23 | 465 | 479 | 465 | 479 | 20,000 |
1992/03/19 | 450 | 470 | 450 | 460 | 81,000 |
1992/03/18 | 460 | 460 | 444 | 449 | 25,000 |
1992/03/17 | 450 | 459 | 445 | 458 | 49,000 |
1992/03/16 | 465 | 465 | 455 | 455 | 46,000 |
1992/03/13 | 461 | 466 | 460 | 460 | 28,000 |
1992/03/12 | 464 | 470 | 464 | 465 | 55,000 |
1992/03/11 | 481 | 481 | 465 | 466 | 36,000 |
1992/03/10 | 495 | 495 | 481 | 481 | 20,000 |
1992/03/09 | 490 | 495 | 490 | 491 | 25,000 |
1992/03/06 | 495 | 498 | 490 | 495 | 33,000 |
1992/03/05 | 501 | 510 | 500 | 500 | 45,000 |
1992/03/04 | 510 | 511 | 504 | 511 | 70,000 |
1992/03/03 | 510 | 515 | 510 | 510 | 38,000 |
1992/03/02 | 530 | 530 | 510 | 515 | 31,000 |
1992/02/28 | 520 | 520 | 510 | 520 | 22,000 |
1992/02/27 | 520 | 520 | 515 | 520 | 24,000 |
1992/02/26 | 513 | 519 | 505 | 510 | 28,000 |
1992/02/25 | 530 | 530 | 511 | 515 | 26,000 |
1992/02/24 | 540 | 540 | 540 | 540 | 8,000 |
1992/02/21 | 541 | 550 | 540 | 550 | 6,000 |
1992/02/20 | 550 | 550 | 540 | 550 | 18,000 |
1992/02/19 | 550 | 550 | 540 | 540 | 19,000 |
1992/02/18 | 550 | 551 | 550 | 550 | 11,000 |
1992/02/17 | 560 | 560 | 550 | 560 | 26,000 |
1992/02/14 | 565 | 565 | 550 | 559 | 14,000 |
1992/02/13 | 560 | 560 | 559 | 559 | 11,000 |
1992/02/12 | 575 | 580 | 560 | 561 | 21,000 |
1992/02/10 | 580 | 585 | 580 | 580 | 20,000 |
1992/02/07 | 582 | 585 | 581 | 582 | 16,000 |
1992/02/06 | 581 | 595 | 581 | 595 | 6,000 |
1992/02/05 | 600 | 600 | 580 | 580 | 16,000 |
1992/02/04 | 598 | 600 | 598 | 600 | 8,000 |
1992/02/03 | 579 | 600 | 579 | 600 | 20,000 |
1992/01/31 | 581 | 590 | 575 | 581 | 48,000 |
1992/01/30 | 560 | 565 | 550 | 561 | 7,000 |
1992/01/29 | 549 | 550 | 549 | 550 | 20,000 |
1992/01/28 | 549 | 549 | 549 | 549 | 6,000 |
1992/01/27 | 550 | 550 | 541 | 541 | 7,000 |
1992/01/24 | 580 | 580 | 543 | 560 | 36,000 |
1992/01/23 | 585 | 589 | 583 | 583 | 17,000 |
1992/01/22 | 559 | 581 | 541 | 581 | 42,000 |
1992/01/21 | 551 | 570 | 551 | 559 | 18,000 |
1992/01/20 | 570 | 570 | 550 | 552 | 23,000 |
1992/01/17 | 590 | 590 | 550 | 570 | 34,000 |
1992/01/16 | 590 | 590 | 580 | 580 | 14,000 |
1992/01/14 | 570 | 571 | 570 | 570 | 24,000 |
1992/01/13 | 585 | 590 | 572 | 575 | 15,000 |
1992/01/10 | 585 | 586 | 585 | 585 | 7,000 |
1992/01/09 | 592 | 595 | 590 | 591 | 18,000 |
1992/01/08 | 593 | 600 | 593 | 595 | 15,000 |
1992/01/07 | 590 | 600 | 590 | 600 | 30,000 |
1992/01/06 | 601 | 630 | 601 | 630 | 15,000 |