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 |
---|---|---|---|---|---|
1994/12/30 | 800 | 800 | 791 | 791 | 18,000 |
1994/12/29 | 802 | 805 | 799 | 799 | 84,000 |
1994/12/28 | 801 | 812 | 801 | 801 | 123,000 |
1994/12/27 | 805 | 810 | 800 | 805 | 128,000 |
1994/12/26 | 804 | 810 | 800 | 809 | 99,000 |
1994/12/22 | 772 | 794 | 772 | 794 | 89,000 |
1994/12/21 | 760 | 769 | 760 | 769 | 52,000 |
1994/12/20 | 747 | 760 | 747 | 760 | 91,000 |
1994/12/19 | 745 | 746 | 740 | 740 | 58,000 |
1994/12/16 | 750 | 750 | 715 | 715 | 78,000 |
1994/12/15 | 744 | 750 | 743 | 750 | 101,000 |
1994/12/14 | 740 | 750 | 735 | 750 | 163,000 |
1994/12/13 | 756 | 756 | 740 | 740 | 77,000 |
1994/12/12 | 756 | 756 | 751 | 751 | 68,000 |
1994/12/09 | 771 | 771 | 756 | 756 | 113,000 |
1994/12/08 | 775 | 775 | 766 | 768 | 78,000 |
1994/12/07 | 776 | 778 | 770 | 778 | 93,000 |
1994/12/06 | 785 | 790 | 780 | 780 | 80,000 |
1994/12/05 | 786 | 795 | 780 | 780 | 63,000 |
1994/12/02 | 794 | 794 | 773 | 780 | 79,000 |
1994/12/01 | 805 | 805 | 787 | 795 | 58,000 |
1994/11/30 | 774 | 811 | 770 | 800 | 39,000 |
1994/11/29 | 765 | 770 | 752 | 770 | 56,000 |
1994/11/28 | 759 | 775 | 751 | 751 | 24,000 |
1994/11/25 | 773 | 774 | 753 | 755 | 52,000 |
1994/11/24 | 777 | 780 | 770 | 773 | 107,000 |
1994/11/22 | 785 | 786 | 781 | 785 | 68,000 |
1994/11/21 | 786 | 789 | 783 | 786 | 89,000 |
1994/11/18 | 790 | 790 | 782 | 790 | 46,000 |
1994/11/17 | 790 | 790 | 785 | 790 | 45,000 |
1994/11/16 | 805 | 810 | 790 | 800 | 82,000 |
1994/11/15 | 797 | 805 | 797 | 805 | 78,000 |
1994/11/14 | 784 | 790 | 781 | 782 | 25,000 |
1994/11/11 | 780 | 790 | 780 | 783 | 29,000 |
1994/11/10 | 796 | 800 | 780 | 780 | 87,000 |
1994/11/09 | 800 | 806 | 795 | 795 | 114,000 |
1994/11/08 | 815 | 815 | 801 | 807 | 46,000 |
1994/11/07 | 831 | 831 | 810 | 815 | 35,000 |
1994/11/04 | 848 | 848 | 834 | 835 | 36,000 |
1994/11/02 | 838 | 840 | 830 | 838 | 54,000 |
1994/11/01 | 849 | 849 | 833 | 838 | 58,000 |
1994/10/31 | 851 | 851 | 840 | 850 | 23,000 |
1994/10/28 | 869 | 869 | 841 | 841 | 72,000 |
1994/10/27 | 850 | 859 | 849 | 859 | 61,000 |
1994/10/26 | 838 | 859 | 835 | 859 | 30,000 |
1994/10/25 | 840 | 850 | 840 | 846 | 101,000 |
1994/10/24 | 833 | 842 | 830 | 833 | 56,000 |
1994/10/21 | 845 | 850 | 832 | 839 | 41,000 |
1994/10/20 | 846 | 860 | 845 | 850 | 43,000 |
1994/10/19 | 846 | 865 | 846 | 846 | 47,000 |
1994/10/18 | 832 | 853 | 831 | 848 | 103,000 |
1994/10/17 | 850 | 850 | 838 | 839 | 35,000 |
1994/10/14 | 868 | 868 | 838 | 842 | 60,000 |
1994/10/13 | 878 | 878 | 860 | 860 | 47,000 |
1994/10/12 | 870 | 878 | 855 | 869 | 91,000 |
1994/10/11 | 840 | 860 | 840 | 860 | 122,000 |
1994/10/07 | 813 | 838 | 810 | 838 | 68,000 |
1994/10/06 | 810 | 818 | 808 | 812 | 47,000 |
1994/10/05 | 810 | 815 | 807 | 808 | 75,000 |
1994/10/04 | 840 | 840 | 820 | 820 | 92,000 |
1994/10/03 | 814 | 845 | 814 | 830 | 60,000 |
1994/09/30 | 810 | 825 | 810 | 824 | 44,000 |
1994/09/29 | 799 | 805 | 795 | 800 | 168,000 |
1994/09/28 | 810 | 810 | 800 | 803 | 143,000 |
1994/09/27 | 806 | 820 | 805 | 820 | 78,000 |
1994/09/26 | 806 | 815 | 805 | 805 | 108,000 |
1994/09/22 | 806 | 820 | 805 | 805 | 91,000 |
1994/09/21 | 810 | 832 | 805 | 820 | 61,000 |
1994/09/20 | 800 | 820 | 800 | 820 | 47,000 |
1994/09/19 | 815 | 815 | 795 | 795 | 46,000 |
1994/09/16 | 805 | 810 | 795 | 805 | 122,000 |
1994/09/14 | 837 | 837 | 795 | 795 | 129,000 |
1994/09/13 | 852 | 852 | 830 | 836 | 67,000 |
1994/09/12 | 862 | 862 | 853 | 855 | 92,000 |
1994/09/09 | 871 | 880 | 865 | 870 | 42,000 |
1994/09/08 | 875 | 875 | 856 | 865 | 97,000 |
1994/09/07 | 880 | 885 | 860 | 865 | 61,000 |
1994/09/06 | 870 | 901 | 869 | 877 | 166,000 |
1994/09/05 | 868 | 868 | 850 | 851 | 37,000 |
1994/09/02 | 865 | 869 | 856 | 864 | 93,000 |
1994/09/01 | 860 | 878 | 860 | 865 | 63,000 |
1994/08/31 | 871 | 880 | 870 | 870 | 102,000 |
1994/08/30 | 895 | 896 | 872 | 873 | 100,000 |
1994/08/29 | 882 | 900 | 882 | 890 | 51,000 |
1994/08/26 | 890 | 895 | 888 | 888 | 72,000 |
1994/08/25 | 905 | 905 | 889 | 900 | 143,000 |
1994/08/24 | 904 | 904 | 888 | 888 | 51,000 |
1994/08/23 | 905 | 905 | 898 | 900 | 29,000 |
1994/08/22 | 906 | 910 | 905 | 910 | 32,000 |
1994/08/19 | 905 | 915 | 902 | 906 | 72,000 |
1994/08/18 | 920 | 920 | 910 | 910 | 38,000 |
1994/08/17 | 915 | 920 | 915 | 920 | 47,000 |
1994/08/16 | 915 | 916 | 914 | 915 | 141,000 |
1994/08/15 | 925 | 925 | 915 | 918 | 16,000 |
1994/08/12 | 935 | 935 | 920 | 921 | 20,000 |
1994/08/11 | 917 | 925 | 917 | 925 | 22,000 |
1994/08/10 | 921 | 923 | 917 | 920 | 12,000 |
1994/08/09 | 949 | 949 | 915 | 920 | 31,000 |
1994/08/08 | 920 | 935 | 920 | 931 | 27,000 |
1994/08/05 | 950 | 950 | 930 | 930 | 45,000 |
1994/08/04 | 950 | 954 | 945 | 950 | 83,000 |
1994/08/03 | 957 | 957 | 940 | 944 | 80,000 |
1994/08/02 | 910 | 950 | 906 | 947 | 56,000 |
1994/08/01 | 935 | 935 | 906 | 906 | 41,000 |
1994/07/29 | 915 | 925 | 915 | 925 | 80,000 |
1994/07/28 | 900 | 909 | 880 | 905 | 112,000 |
1994/07/27 | 905 | 912 | 900 | 900 | 170,000 |
1994/07/26 | 910 | 920 | 905 | 910 | 103,000 |
1994/07/25 | 921 | 930 | 915 | 920 | 38,000 |
1994/07/22 | 930 | 945 | 930 | 930 | 75,000 |
1994/07/21 | 951 | 961 | 940 | 940 | 72,000 |
1994/07/20 | 970 | 970 | 950 | 950 | 58,000 |
1994/07/19 | 970 | 975 | 955 | 955 | 88,000 |
1994/07/18 | 980 | 980 | 965 | 970 | 56,000 |
1994/07/15 | 998 | 1,000 | 980 | 985 | 221,000 |
1994/07/14 | 971 | 998 | 971 | 995 | 226,000 |
1994/07/13 | 955 | 980 | 950 | 970 | 81,000 |
1994/07/12 | 960 | 965 | 955 | 965 | 81,000 |
1994/07/11 | 983 | 983 | 970 | 970 | 133,000 |
1994/07/08 | 989 | 989 | 965 | 984 | 93,000 |
1994/07/07 | 1,010 | 1,010 | 985 | 990 | 227,000 |
1994/07/06 | 1,010 | 1,020 | 995 | 1,010 | 968,000 |
1994/07/05 | 1,000 | 1,030 | 1,000 | 1,020 | 2,589,000 |
1994/07/04 | 970 | 975 | 951 | 960 | 135,000 |
1994/07/01 | 951 | 960 | 945 | 950 | 64,000 |
1994/06/30 | 921 | 965 | 921 | 960 | 90,000 |
1994/06/29 | 941 | 941 | 921 | 931 | 73,000 |
1994/06/28 | 931 | 940 | 926 | 931 | 149,000 |
1994/06/27 | 940 | 940 | 907 | 911 | 113,000 |
1994/06/24 | 950 | 958 | 950 | 950 | 103,000 |
1994/06/23 | 960 | 970 | 950 | 960 | 70,000 |
1994/06/22 | 949 | 957 | 941 | 950 | 116,000 |
1994/06/21 | 968 | 975 | 963 | 969 | 146,000 |
1994/06/20 | 1,010 | 1,010 | 980 | 988 | 232,000 |
1994/06/17 | 981 | 1,010 | 981 | 995 | 864,000 |
1994/06/16 | 980 | 984 | 955 | 970 | 261,000 |
1994/06/15 | 943 | 984 | 943 | 984 | 377,000 |
1994/06/14 | 958 | 960 | 935 | 943 | 84,000 |
1994/06/13 | 949 | 960 | 949 | 958 | 127,000 |
1994/06/10 | 950 | 957 | 940 | 940 | 108,000 |
1994/06/09 | 947 | 968 | 944 | 960 | 203,000 |
1994/06/08 | 912 | 945 | 912 | 945 | 89,000 |
1994/06/07 | 914 | 920 | 910 | 920 | 40,000 |
1994/06/06 | 931 | 932 | 924 | 924 | 16,000 |
1994/06/03 | 960 | 961 | 930 | 931 | 84,000 |
1994/06/02 | 934 | 960 | 931 | 955 | 160,000 |
1994/06/01 | 917 | 925 | 916 | 925 | 77,000 |
1994/05/31 | 910 | 920 | 900 | 916 | 88,000 |
1994/05/30 | 923 | 939 | 921 | 930 | 62,000 |
1994/05/27 | 915 | 940 | 907 | 923 | 137,000 |
1994/05/26 | 905 | 909 | 897 | 905 | 45,000 |
1994/05/25 | 903 | 906 | 895 | 895 | 46,000 |
1994/05/24 | 907 | 910 | 902 | 910 | 67,000 |
1994/05/23 | 892 | 902 | 892 | 892 | 22,000 |
1994/05/20 | 907 | 910 | 902 | 902 | 35,000 |
1994/05/19 | 910 | 910 | 895 | 910 | 22,000 |
1994/05/18 | 905 | 910 | 905 | 910 | 33,000 |
1994/05/17 | 915 | 915 | 895 | 900 | 36,000 |
1994/05/16 | 938 | 948 | 925 | 925 | 37,000 |
1994/05/13 | 928 | 930 | 915 | 930 | 69,000 |
1994/05/12 | 938 | 940 | 925 | 935 | 62,000 |
1994/05/11 | 920 | 930 | 920 | 928 | 47,000 |
1994/05/10 | 890 | 906 | 890 | 906 | 41,000 |
1994/05/09 | 899 | 900 | 886 | 895 | 43,000 |
1994/05/06 | 900 | 904 | 898 | 900 | 37,000 |
1994/05/02 | 903 | 903 | 882 | 883 | 66,000 |
1994/04/28 | 920 | 920 | 905 | 905 | 55,000 |
1994/04/27 | 901 | 920 | 901 | 915 | 70,000 |
1994/04/26 | 920 | 920 | 900 | 900 | 106,000 |
1994/04/25 | 940 | 940 | 925 | 930 | 32,000 |
1994/04/22 | 930 | 940 | 926 | 940 | 211,000 |
1994/04/21 | 935 | 940 | 921 | 926 | 58,000 |
1994/04/20 | 952 | 952 | 935 | 943 | 39,000 |
1994/04/19 | 954 | 960 | 940 | 942 | 58,000 |
1994/04/18 | 970 | 970 | 945 | 945 | 97,000 |
1994/04/15 | 968 | 974 | 955 | 960 | 144,000 |
1994/04/14 | 969 | 969 | 950 | 965 | 120,000 |
1994/04/13 | 945 | 969 | 945 | 968 | 126,000 |
1994/04/12 | 915 | 939 | 915 | 935 | 154,000 |
1994/04/11 | 925 | 925 | 914 | 923 | 74,000 |
1994/04/08 | 941 | 941 | 910 | 925 | 168,000 |
1994/04/07 | 940 | 950 | 929 | 935 | 89,000 |
1994/04/06 | 960 | 969 | 950 | 950 | 227,000 |
1994/04/05 | 935 | 950 | 925 | 950 | 210,000 |
1994/04/04 | 935 | 935 | 911 | 925 | 65,000 |
1994/04/01 | 950 | 958 | 938 | 945 | 230,000 |
1994/03/31 | 963 | 963 | 935 | 940 | 156,000 |
1994/03/30 | 955 | 965 | 941 | 965 | 235,000 |
1994/03/29 | 990 | 993 | 975 | 975 | 257,000 |
1994/03/28 | 975 | 1,010 | 975 | 993 | 331,000 |
1994/03/25 | 980 | 1,000 | 972 | 975 | 212,000 |
1994/03/24 | 970 | 1,010 | 961 | 1,000 | 316,000 |
1994/03/23 | 990 | 990 | 960 | 979 | 277,000 |
1994/03/22 | 1,000 | 1,000 | 977 | 995 | 158,000 |
1994/03/18 | 1,010 | 1,020 | 991 | 1,020 | 725,000 |
1994/03/17 | 990 | 1,010 | 975 | 1,010 | 690,000 |
1994/03/16 | 1,020 | 1,040 | 990 | 994 | 1,154,000 |
1994/03/15 | 1,000 | 1,020 | 979 | 1,010 | 2,036,000 |
1994/03/14 | 929 | 1,010 | 920 | 1,010 | 2,154,000 |
1994/03/11 | 881 | 909 | 881 | 909 | 1,272,000 |
1994/03/10 | 857 | 880 | 850 | 879 | 260,000 |
1994/03/09 | 825 | 860 | 824 | 860 | 118,000 |
1994/03/08 | 830 | 842 | 825 | 825 | 103,000 |
1994/03/07 | 844 | 860 | 821 | 822 | 137,000 |
1994/03/04 | 819 | 850 | 819 | 840 | 71,000 |
1994/03/03 | 831 | 839 | 821 | 822 | 78,000 |
1994/03/02 | 836 | 849 | 820 | 821 | 75,000 |
1994/03/01 | 851 | 860 | 845 | 846 | 151,000 |
1994/02/28 | 860 | 861 | 835 | 836 | 160,000 |
1994/02/25 | 849 | 861 | 849 | 858 | 223,000 |
1994/02/24 | 811 | 865 | 811 | 859 | 588,000 |
1994/02/23 | 825 | 830 | 800 | 805 | 216,000 |
1994/02/22 | 824 | 843 | 824 | 825 | 199,000 |
1994/02/21 | 786 | 820 | 780 | 820 | 115,000 |
1994/02/18 | 797 | 797 | 780 | 789 | 163,000 |
1994/02/17 | 801 | 817 | 787 | 787 | 285,000 |
1994/02/16 | 830 | 838 | 810 | 810 | 246,000 |
1994/02/15 | 801 | 818 | 801 | 810 | 310,000 |
1994/02/14 | 828 | 845 | 828 | 841 | 95,000 |
1994/02/10 | 870 | 878 | 865 | 878 | 175,000 |
1994/02/09 | 900 | 915 | 860 | 878 | 396,000 |
1994/02/08 | 899 | 940 | 895 | 905 | 1,446,000 |
1994/02/07 | 849 | 895 | 838 | 879 | 763,000 |
1994/02/04 | 802 | 855 | 798 | 847 | 728,000 |
1994/02/03 | 800 | 815 | 793 | 802 | 496,000 |
1994/02/02 | 796 | 800 | 780 | 795 | 239,000 |
1994/02/01 | 800 | 810 | 785 | 806 | 682,000 |
1994/01/31 | 766 | 783 | 755 | 780 | 427,000 |
1994/01/28 | 710 | 720 | 702 | 710 | 115,000 |
1994/01/27 | 738 | 739 | 719 | 725 | 329,000 |
1994/01/26 | 711 | 723 | 709 | 723 | 239,000 |
1994/01/25 | 665 | 709 | 665 | 709 | 147,000 |
1994/01/24 | 648 | 677 | 648 | 670 | 215,000 |
1994/01/21 | 721 | 730 | 710 | 728 | 93,000 |
1994/01/20 | 748 | 748 | 730 | 730 | 110,000 |
1994/01/19 | 710 | 739 | 701 | 738 | 168,000 |
1994/01/18 | 721 | 729 | 720 | 720 | 87,000 |
1994/01/17 | 740 | 740 | 716 | 716 | 85,000 |
1994/01/14 | 700 | 740 | 700 | 735 | 313,000 |
1994/01/13 | 700 | 737 | 695 | 720 | 519,000 |
1994/01/12 | 685 | 695 | 680 | 693 | 128,000 |
1994/01/11 | 700 | 705 | 675 | 685 | 183,000 |
1994/01/10 | 691 | 698 | 681 | 686 | 198,000 |
1994/01/07 | 672 | 680 | 670 | 671 | 134,000 |
1994/01/06 | 695 | 696 | 661 | 661 | 282,000 |
1994/01/05 | 662 | 684 | 660 | 680 | 278,000 |
1994/01/04 | 638 | 654 | 638 | 652 | 41,000 |