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 |
---|---|---|---|---|---|
1995/12/29 | 910 | 910 | 890 | 900 | 552,000 |
1995/12/28 | 890 | 915 | 885 | 905 | 2,695,000 |
1995/12/27 | 874 | 893 | 870 | 880 | 1,528,000 |
1995/12/26 | 835 | 870 | 830 | 850 | 486,000 |
1995/12/25 | 837 | 842 | 824 | 842 | 116,000 |
1995/12/22 | 838 | 843 | 820 | 834 | 106,000 |
1995/12/21 | 839 | 840 | 825 | 828 | 121,000 |
1995/12/20 | 830 | 840 | 828 | 840 | 170,000 |
1995/12/19 | 811 | 830 | 808 | 818 | 118,000 |
1995/12/18 | 831 | 847 | 826 | 830 | 103,000 |
1995/12/15 | 855 | 855 | 828 | 838 | 128,000 |
1995/12/14 | 838 | 850 | 820 | 845 | 158,000 |
1995/12/13 | 843 | 850 | 825 | 830 | 425,000 |
1995/12/12 | 861 | 868 | 852 | 852 | 289,000 |
1995/12/11 | 866 | 875 | 855 | 860 | 365,000 |
1995/12/08 | 864 | 882 | 855 | 867 | 1,740,000 |
1995/12/07 | 835 | 870 | 825 | 855 | 2,022,000 |
1995/12/06 | 799 | 834 | 795 | 816 | 791,000 |
1995/12/05 | 762 | 790 | 759 | 790 | 250,000 |
1995/12/04 | 770 | 772 | 750 | 752 | 301,000 |
1995/12/01 | 770 | 770 | 760 | 770 | 111,000 |
1995/11/30 | 780 | 780 | 765 | 770 | 90,000 |
1995/11/29 | 776 | 780 | 771 | 776 | 68,000 |
1995/11/28 | 793 | 794 | 760 | 760 | 193,000 |
1995/11/27 | 771 | 789 | 771 | 784 | 209,000 |
1995/11/24 | 739 | 747 | 735 | 735 | 55,000 |
1995/11/22 | 747 | 747 | 740 | 740 | 27,000 |
1995/11/21 | 760 | 760 | 740 | 747 | 74,000 |
1995/11/20 | 767 | 768 | 760 | 765 | 42,000 |
1995/11/17 | 749 | 755 | 739 | 755 | 104,000 |
1995/11/16 | 736 | 749 | 730 | 739 | 66,000 |
1995/11/15 | 740 | 745 | 730 | 730 | 44,000 |
1995/11/14 | 754 | 754 | 740 | 745 | 49,000 |
1995/11/13 | 742 | 750 | 741 | 750 | 37,000 |
1995/11/10 | 746 | 753 | 741 | 741 | 74,000 |
1995/11/09 | 752 | 752 | 742 | 746 | 81,000 |
1995/11/08 | 761 | 768 | 742 | 742 | 72,000 |
1995/11/07 | 758 | 769 | 750 | 755 | 48,000 |
1995/11/06 | 770 | 778 | 757 | 757 | 48,000 |
1995/11/02 | 760 | 770 | 755 | 770 | 96,000 |
1995/11/01 | 765 | 765 | 750 | 755 | 90,000 |
1995/10/31 | 765 | 765 | 742 | 750 | 100,000 |
1995/10/30 | 761 | 770 | 752 | 755 | 54,000 |
1995/10/27 | 780 | 790 | 760 | 761 | 213,000 |
1995/10/26 | 825 | 825 | 780 | 780 | 137,000 |
1995/10/25 | 820 | 830 | 815 | 817 | 320,000 |
1995/10/24 | 800 | 821 | 788 | 815 | 457,000 |
1995/10/23 | 780 | 798 | 780 | 795 | 153,000 |
1995/10/20 | 775 | 790 | 775 | 775 | 103,000 |
1995/10/19 | 770 | 789 | 762 | 785 | 112,000 |
1995/10/18 | 770 | 775 | 760 | 760 | 69,000 |
1995/10/17 | 790 | 790 | 760 | 770 | 115,000 |
1995/10/16 | 778 | 780 | 755 | 780 | 119,000 |
1995/10/13 | 789 | 790 | 770 | 770 | 85,000 |
1995/10/12 | 775 | 796 | 770 | 780 | 190,000 |
1995/10/11 | 812 | 812 | 765 | 765 | 237,000 |
1995/10/09 | 755 | 809 | 755 | 805 | 338,000 |
1995/10/06 | 751 | 759 | 750 | 750 | 65,000 |
1995/10/05 | 768 | 770 | 750 | 750 | 98,000 |
1995/10/04 | 731 | 780 | 730 | 758 | 254,000 |
1995/10/03 | 747 | 750 | 718 | 719 | 89,000 |
1995/10/02 | 744 | 750 | 730 | 750 | 100,000 |
1995/09/29 | 744 | 749 | 730 | 743 | 102,000 |
1995/09/28 | 736 | 747 | 735 | 740 | 49,000 |
1995/09/27 | 734 | 740 | 721 | 735 | 66,000 |
1995/09/26 | 710 | 737 | 706 | 737 | 113,000 |
1995/09/25 | 715 | 721 | 699 | 710 | 164,000 |
1995/09/22 | 731 | 740 | 731 | 731 | 77,000 |
1995/09/21 | 754 | 754 | 750 | 750 | 51,000 |
1995/09/20 | 776 | 780 | 765 | 765 | 81,000 |
1995/09/19 | 789 | 790 | 770 | 771 | 44,000 |
1995/09/18 | 800 | 800 | 780 | 780 | 101,000 |
1995/09/14 | 800 | 800 | 780 | 780 | 116,000 |
1995/09/13 | 780 | 785 | 770 | 770 | 136,000 |
1995/09/12 | 786 | 795 | 780 | 781 | 121,000 |
1995/09/11 | 795 | 810 | 780 | 789 | 82,000 |
1995/09/08 | 787 | 805 | 785 | 799 | 144,000 |
1995/09/07 | 790 | 797 | 770 | 797 | 77,000 |
1995/09/06 | 771 | 809 | 771 | 790 | 188,000 |
1995/09/05 | 769 | 781 | 760 | 770 | 84,000 |
1995/09/04 | 792 | 803 | 769 | 769 | 145,000 |
1995/09/01 | 791 | 798 | 778 | 787 | 272,000 |
1995/08/31 | 826 | 826 | 796 | 797 | 149,000 |
1995/08/30 | 835 | 846 | 816 | 816 | 167,000 |
1995/08/29 | 825 | 830 | 815 | 825 | 143,000 |
1995/08/28 | 821 | 824 | 805 | 816 | 132,000 |
1995/08/25 | 852 | 854 | 815 | 825 | 374,000 |
1995/08/24 | 832 | 832 | 813 | 832 | 225,000 |
1995/08/23 | 845 | 850 | 820 | 822 | 232,000 |
1995/08/22 | 860 | 884 | 835 | 835 | 1,696,000 |
1995/08/21 | 811 | 850 | 805 | 850 | 367,000 |
1995/08/18 | 820 | 825 | 800 | 814 | 196,000 |
1995/08/17 | 839 | 839 | 810 | 811 | 232,000 |
1995/08/16 | 848 | 850 | 825 | 840 | 579,000 |
1995/08/15 | 815 | 840 | 810 | 838 | 287,000 |
1995/08/14 | 805 | 825 | 805 | 811 | 113,000 |
1995/08/11 | 810 | 811 | 802 | 802 | 152,000 |
1995/08/10 | 805 | 810 | 802 | 805 | 90,000 |
1995/08/09 | 833 | 834 | 800 | 815 | 187,000 |
1995/08/08 | 798 | 838 | 795 | 835 | 417,000 |
1995/08/07 | 800 | 810 | 788 | 800 | 131,000 |
1995/08/04 | 810 | 820 | 780 | 790 | 100,000 |
1995/08/03 | 831 | 831 | 807 | 807 | 476,000 |
1995/08/02 | 780 | 815 | 776 | 801 | 380,000 |
1995/08/01 | 787 | 790 | 770 | 775 | 158,000 |
1995/07/31 | 779 | 801 | 766 | 792 | 163,000 |
1995/07/28 | 783 | 785 | 771 | 780 | 138,000 |
1995/07/27 | 780 | 807 | 780 | 795 | 298,000 |
1995/07/26 | 762 | 780 | 760 | 775 | 260,000 |
1995/07/25 | 801 | 801 | 761 | 762 | 348,000 |
1995/07/24 | 827 | 827 | 804 | 810 | 230,000 |
1995/07/21 | 829 | 832 | 806 | 832 | 958,000 |
1995/07/20 | 861 | 876 | 819 | 819 | 2,146,000 |
1995/07/19 | 820 | 867 | 801 | 851 | 2,047,000 |
1995/07/18 | 845 | 845 | 810 | 825 | 680,000 |
1995/07/17 | 824 | 845 | 815 | 825 | 601,000 |
1995/07/14 | 844 | 850 | 825 | 825 | 915,000 |
1995/07/13 | 825 | 859 | 813 | 844 | 2,447,000 |
1995/07/12 | 830 | 830 | 795 | 828 | 1,255,000 |
1995/07/11 | 760 | 823 | 760 | 823 | 2,312,000 |
1995/07/10 | 786 | 811 | 769 | 770 | 1,995,000 |
1995/07/07 | 706 | 788 | 700 | 776 | 3,510,000 |
1995/07/06 | 676 | 694 | 676 | 688 | 849,000 |
1995/07/05 | 690 | 701 | 669 | 682 | 2,415,000 |
1995/07/04 | 630 | 680 | 610 | 680 | 1,921,000 |
1995/07/03 | 600 | 630 | 591 | 626 | 1,076,000 |
1995/06/30 | 564 | 596 | 551 | 590 | 694,000 |
1995/06/29 | 535 | 572 | 517 | 549 | 469,000 |
1995/06/28 | 472 | 520 | 472 | 505 | 166,000 |
1995/06/27 | 499 | 500 | 476 | 477 | 71,000 |
1995/06/26 | 500 | 506 | 500 | 504 | 69,000 |
1995/06/23 | 481 | 500 | 480 | 500 | 59,000 |
1995/06/22 | 471 | 485 | 471 | 480 | 33,000 |
1995/06/21 | 481 | 490 | 476 | 476 | 45,000 |
1995/06/20 | 485 | 485 | 476 | 484 | 59,000 |
1995/06/19 | 475 | 480 | 460 | 470 | 97,000 |
1995/06/16 | 500 | 505 | 471 | 475 | 129,000 |
1995/06/15 | 495 | 498 | 470 | 495 | 287,000 |
1995/06/14 | 465 | 498 | 465 | 490 | 338,000 |
1995/06/13 | 448 | 454 | 431 | 436 | 147,000 |
1995/06/12 | 483 | 484 | 449 | 458 | 105,000 |
1995/06/09 | 501 | 510 | 482 | 483 | 98,000 |
1995/06/08 | 512 | 512 | 508 | 510 | 35,000 |
1995/06/07 | 520 | 520 | 510 | 511 | 21,000 |
1995/06/06 | 534 | 535 | 515 | 520 | 39,000 |
1995/06/05 | 543 | 543 | 530 | 535 | 39,000 |
1995/06/02 | 527 | 545 | 527 | 545 | 105,000 |
1995/06/01 | 518 | 525 | 518 | 520 | 200,000 |
1995/05/31 | 522 | 525 | 516 | 516 | 90,000 |
1995/05/30 | 525 | 530 | 516 | 520 | 224,000 |
1995/05/29 | 540 | 545 | 531 | 531 | 45,000 |
1995/05/26 | 555 | 580 | 555 | 580 | 74,000 |
1995/05/25 | 583 | 583 | 565 | 575 | 34,000 |
1995/05/24 | 585 | 590 | 583 | 584 | 38,000 |
1995/05/23 | 588 | 589 | 581 | 581 | 67,000 |
1995/05/22 | 611 | 611 | 582 | 589 | 42,000 |
1995/05/19 | 614 | 614 | 600 | 611 | 49,000 |
1995/05/18 | 630 | 630 | 610 | 616 | 65,000 |
1995/05/17 | 620 | 634 | 620 | 630 | 40,000 |
1995/05/16 | 643 | 643 | 628 | 630 | 69,000 |
1995/05/15 | 647 | 647 | 635 | 642 | 79,000 |
1995/05/12 | 620 | 650 | 615 | 637 | 165,000 |
1995/05/11 | 622 | 630 | 605 | 605 | 82,000 |
1995/05/10 | 633 | 633 | 613 | 613 | 68,000 |
1995/05/09 | 635 | 642 | 628 | 633 | 89,000 |
1995/05/08 | 630 | 630 | 620 | 628 | 64,000 |
1995/05/02 | 614 | 620 | 606 | 607 | 49,000 |
1995/05/01 | 618 | 620 | 605 | 618 | 51,000 |
1995/04/28 | 595 | 618 | 595 | 609 | 56,000 |
1995/04/27 | 610 | 610 | 602 | 605 | 23,000 |
1995/04/26 | 608 | 608 | 600 | 600 | 28,000 |
1995/04/25 | 606 | 619 | 606 | 615 | 31,000 |
1995/04/24 | 625 | 625 | 606 | 606 | 48,000 |
1995/04/21 | 595 | 615 | 595 | 615 | 59,000 |
1995/04/20 | 573 | 595 | 573 | 595 | 38,000 |
1995/04/19 | 560 | 580 | 560 | 580 | 24,000 |
1995/04/18 | 582 | 595 | 570 | 570 | 28,000 |
1995/04/17 | 580 | 585 | 575 | 585 | 29,000 |
1995/04/14 | 590 | 595 | 570 | 570 | 111,000 |
1995/04/13 | 597 | 600 | 580 | 580 | 163,000 |
1995/04/12 | 581 | 597 | 580 | 597 | 45,000 |
1995/04/11 | 586 | 591 | 580 | 580 | 64,000 |
1995/04/10 | 575 | 581 | 560 | 581 | 20,000 |
1995/04/07 | 555 | 581 | 555 | 581 | 58,000 |
1995/04/06 | 573 | 575 | 550 | 557 | 68,000 |
1995/04/05 | 580 | 585 | 570 | 575 | 22,000 |
1995/04/04 | 575 | 592 | 560 | 570 | 47,000 |
1995/04/03 | 566 | 566 | 561 | 565 | 29,000 |
1995/03/31 | 613 | 635 | 596 | 596 | 136,000 |
1995/03/30 | 585 | 603 | 585 | 603 | 28,000 |
1995/03/29 | 603 | 603 | 595 | 603 | 33,000 |
1995/03/28 | 600 | 605 | 590 | 590 | 74,000 |
1995/03/27 | 530 | 568 | 530 | 550 | 81,000 |
1995/03/24 | 530 | 530 | 511 | 530 | 88,000 |
1995/03/23 | 560 | 560 | 530 | 550 | 46,000 |
1995/03/22 | 585 | 585 | 550 | 560 | 62,000 |
1995/03/20 | 580 | 581 | 573 | 575 | 203,000 |
1995/03/17 | 605 | 610 | 580 | 585 | 40,000 |
1995/03/16 | 602 | 605 | 585 | 585 | 43,000 |
1995/03/15 | 604 | 610 | 600 | 610 | 31,000 |
1995/03/14 | 608 | 609 | 580 | 590 | 93,000 |
1995/03/13 | 623 | 623 | 598 | 600 | 101,000 |
1995/03/10 | 620 | 628 | 615 | 615 | 48,000 |
1995/03/09 | 635 | 639 | 622 | 628 | 67,000 |
1995/03/08 | 640 | 640 | 630 | 630 | 47,000 |
1995/03/07 | 639 | 640 | 630 | 632 | 37,000 |
1995/03/06 | 629 | 639 | 625 | 630 | 54,000 |
1995/03/03 | 635 | 640 | 625 | 640 | 85,000 |
1995/03/02 | 630 | 645 | 630 | 636 | 116,000 |
1995/03/01 | 621 | 628 | 617 | 620 | 61,000 |
1995/02/28 | 615 | 631 | 615 | 615 | 87,000 |
1995/02/27 | 605 | 615 | 600 | 615 | 121,000 |
1995/02/24 | 631 | 640 | 625 | 625 | 83,000 |
1995/02/23 | 640 | 640 | 630 | 640 | 51,000 |
1995/02/22 | 630 | 650 | 630 | 640 | 76,000 |
1995/02/21 | 641 | 650 | 630 | 630 | 58,000 |
1995/02/20 | 650 | 655 | 645 | 650 | 46,000 |
1995/02/17 | 620 | 650 | 615 | 650 | 174,000 |
1995/02/16 | 641 | 641 | 610 | 630 | 76,000 |
1995/02/15 | 660 | 660 | 640 | 641 | 81,000 |
1995/02/14 | 660 | 669 | 650 | 650 | 32,000 |
1995/02/13 | 691 | 691 | 665 | 670 | 21,000 |
1995/02/10 | 651 | 671 | 650 | 671 | 61,000 |
1995/02/09 | 661 | 670 | 661 | 661 | 25,000 |
1995/02/08 | 672 | 675 | 661 | 661 | 54,000 |
1995/02/07 | 680 | 680 | 670 | 670 | 32,000 |
1995/02/06 | 675 | 685 | 670 | 670 | 45,000 |
1995/02/03 | 676 | 686 | 665 | 665 | 46,000 |
1995/02/02 | 690 | 700 | 676 | 676 | 55,000 |
1995/02/01 | 685 | 700 | 670 | 680 | 65,000 |
1995/01/31 | 671 | 672 | 655 | 665 | 98,000 |
1995/01/30 | 660 | 705 | 656 | 700 | 101,000 |
1995/01/27 | 681 | 685 | 660 | 670 | 87,000 |
1995/01/26 | 710 | 710 | 685 | 685 | 64,000 |
1995/01/25 | 696 | 729 | 696 | 719 | 56,000 |
1995/01/24 | 659 | 715 | 658 | 706 | 91,000 |
1995/01/23 | 670 | 670 | 635 | 656 | 120,000 |
1995/01/20 | 690 | 691 | 680 | 681 | 97,000 |
1995/01/19 | 720 | 720 | 700 | 701 | 128,000 |
1995/01/18 | 733 | 735 | 725 | 730 | 40,000 |
1995/01/17 | 771 | 771 | 740 | 740 | 43,000 |
1995/01/13 | 750 | 755 | 750 | 751 | 44,000 |
1995/01/12 | 766 | 766 | 750 | 756 | 36,000 |
1995/01/11 | 760 | 761 | 753 | 756 | 49,000 |
1995/01/10 | 750 | 750 | 741 | 750 | 66,000 |
1995/01/09 | 755 | 755 | 750 | 750 | 25,000 |
1995/01/06 | 765 | 765 | 747 | 755 | 49,000 |
1995/01/05 | 780 | 780 | 762 | 770 | 63,000 |
1995/01/04 | 791 | 796 | 785 | 785 | 11,000 |