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 |
---|---|---|---|---|---|
1998/12/30 | 685 | 685 | 670 | 670 | 42,000 |
1998/12/29 | 670 | 690 | 670 | 679 | 38,000 |
1998/12/28 | 670 | 680 | 670 | 670 | 34,000 |
1998/12/25 | 672 | 675 | 670 | 670 | 19,000 |
1998/12/24 | 676 | 680 | 670 | 672 | 21,000 |
1998/12/22 | 690 | 690 | 676 | 676 | 29,000 |
1998/12/21 | 680 | 680 | 670 | 673 | 32,000 |
1998/12/18 | 676 | 680 | 670 | 680 | 32,000 |
1998/12/17 | 679 | 679 | 670 | 670 | 25,000 |
1998/12/16 | 680 | 680 | 677 | 680 | 26,000 |
1998/12/15 | 680 | 680 | 670 | 677 | 43,000 |
1998/12/14 | 680 | 680 | 675 | 675 | 43,000 |
1998/12/11 | 714 | 714 | 693 | 700 | 103,000 |
1998/12/10 | 700 | 720 | 700 | 720 | 26,000 |
1998/12/09 | 706 | 706 | 690 | 705 | 41,000 |
1998/12/08 | 708 | 710 | 705 | 710 | 47,000 |
1998/12/07 | 722 | 722 | 704 | 707 | 26,000 |
1998/12/04 | 730 | 730 | 700 | 702 | 54,000 |
1998/12/03 | 731 | 750 | 731 | 731 | 41,000 |
1998/12/02 | 741 | 750 | 735 | 750 | 36,000 |
1998/12/01 | 750 | 752 | 745 | 750 | 22,000 |
1998/11/30 | 774 | 774 | 751 | 755 | 29,000 |
1998/11/27 | 760 | 775 | 759 | 764 | 125,000 |
1998/11/26 | 750 | 760 | 745 | 760 | 54,000 |
1998/11/25 | 760 | 760 | 748 | 755 | 97,000 |
1998/11/24 | 730 | 765 | 727 | 765 | 156,000 |
1998/11/20 | 705 | 720 | 700 | 720 | 58,000 |
1998/11/19 | 720 | 720 | 710 | 710 | 82,000 |
1998/11/18 | 700 | 705 | 698 | 700 | 90,000 |
1998/11/17 | 710 | 710 | 693 | 700 | 30,000 |
1998/11/16 | 721 | 722 | 700 | 700 | 33,000 |
1998/11/13 | 699 | 700 | 690 | 691 | 45,000 |
1998/11/12 | 719 | 719 | 701 | 710 | 41,000 |
1998/11/11 | 697 | 709 | 691 | 709 | 27,000 |
1998/11/10 | 699 | 709 | 691 | 697 | 26,000 |
1998/11/09 | 703 | 703 | 690 | 691 | 17,000 |
1998/11/06 | 710 | 720 | 701 | 701 | 95,000 |
1998/11/05 | 720 | 750 | 715 | 724 | 90,000 |
1998/11/04 | 690 | 710 | 690 | 710 | 54,000 |
1998/11/02 | 672 | 687 | 666 | 680 | 48,000 |
1998/10/30 | 680 | 680 | 663 | 672 | 87,000 |
1998/10/29 | 642 | 650 | 635 | 650 | 22,000 |
1998/10/28 | 642 | 642 | 632 | 632 | 36,000 |
1998/10/27 | 665 | 680 | 635 | 642 | 39,000 |
1998/10/26 | 668 | 675 | 665 | 665 | 42,000 |
1998/10/23 | 695 | 695 | 660 | 666 | 46,000 |
1998/10/22 | 678 | 700 | 650 | 685 | 186,000 |
1998/10/21 | 635 | 668 | 635 | 668 | 77,000 |
1998/10/20 | 605 | 625 | 604 | 625 | 57,000 |
1998/10/19 | 580 | 608 | 580 | 603 | 37,000 |
1998/10/16 | 590 | 590 | 575 | 575 | 68,000 |
1998/10/15 | 610 | 610 | 570 | 570 | 50,000 |
1998/10/14 | 581 | 591 | 561 | 561 | 48,000 |
1998/10/13 | 620 | 620 | 581 | 581 | 68,000 |
1998/10/12 | 560 | 620 | 560 | 610 | 53,000 |
1998/10/09 | 590 | 590 | 550 | 550 | 76,000 |
1998/10/08 | 611 | 620 | 590 | 590 | 118,000 |
1998/10/07 | 565 | 615 | 562 | 601 | 146,000 |
1998/10/06 | 550 | 560 | 540 | 545 | 126,000 |
1998/10/05 | 560 | 569 | 540 | 540 | 105,000 |
1998/10/02 | 560 | 570 | 510 | 540 | 400,000 |
1998/10/01 | 650 | 660 | 580 | 590 | 132,000 |
1998/09/30 | 679 | 687 | 665 | 665 | 102,000 |
1998/09/29 | 681 | 686 | 672 | 682 | 66,000 |
1998/09/28 | 676 | 700 | 676 | 680 | 117,000 |
1998/09/25 | 707 | 720 | 667 | 674 | 195,000 |
1998/09/24 | 750 | 752 | 742 | 747 | 167,000 |
1998/09/22 | 761 | 770 | 738 | 741 | 87,000 |
1998/09/21 | 810 | 810 | 780 | 780 | 128,000 |
1998/09/18 | 786 | 820 | 786 | 820 | 37,000 |
1998/09/17 | 800 | 814 | 800 | 811 | 89,000 |
1998/09/16 | 790 | 805 | 790 | 790 | 36,000 |
1998/09/14 | 790 | 790 | 781 | 781 | 44,000 |
1998/09/11 | 820 | 820 | 780 | 790 | 119,000 |
1998/09/10 | 825 | 830 | 820 | 820 | 81,000 |
1998/09/09 | 845 | 845 | 822 | 825 | 39,000 |
1998/09/08 | 836 | 843 | 830 | 838 | 39,000 |
1998/09/07 | 820 | 843 | 820 | 835 | 47,000 |
1998/09/04 | 830 | 845 | 820 | 820 | 188,000 |
1998/09/03 | 840 | 843 | 830 | 832 | 52,000 |
1998/09/02 | 815 | 845 | 815 | 830 | 195,000 |
1998/09/01 | 791 | 814 | 780 | 814 | 141,000 |
1998/08/31 | 805 | 814 | 780 | 811 | 108,000 |
1998/08/28 | 825 | 842 | 800 | 810 | 258,000 |
1998/08/27 | 881 | 899 | 870 | 885 | 110,000 |
1998/08/26 | 924 | 924 | 905 | 911 | 99,000 |
1998/08/25 | 903 | 920 | 902 | 920 | 139,000 |
1998/08/24 | 895 | 915 | 895 | 901 | 97,000 |
1998/08/21 | 901 | 945 | 899 | 935 | 352,000 |
1998/08/20 | 869 | 900 | 860 | 899 | 35,000 |
1998/08/19 | 870 | 880 | 855 | 879 | 47,000 |
1998/08/18 | 855 | 870 | 850 | 850 | 41,000 |
1998/08/17 | 860 | 860 | 820 | 855 | 116,000 |
1998/08/14 | 879 | 879 | 852 | 860 | 85,000 |
1998/08/13 | 865 | 880 | 865 | 876 | 65,000 |
1998/08/12 | 857 | 864 | 855 | 859 | 118,000 |
1998/08/11 | 907 | 907 | 870 | 870 | 82,000 |
1998/08/10 | 934 | 934 | 910 | 913 | 117,000 |
1998/08/07 | 929 | 929 | 915 | 924 | 89,000 |
1998/08/06 | 925 | 931 | 912 | 931 | 174,000 |
1998/08/05 | 904 | 925 | 902 | 925 | 244,000 |
1998/08/04 | 915 | 916 | 908 | 913 | 115,000 |
1998/08/03 | 935 | 935 | 915 | 925 | 159,000 |
1998/07/31 | 948 | 948 | 930 | 940 | 302,000 |
1998/07/30 | 919 | 949 | 915 | 949 | 593,000 |
1998/07/29 | 900 | 920 | 899 | 915 | 542,000 |
1998/07/28 | 900 | 900 | 888 | 896 | 296,000 |
1998/07/27 | 878 | 894 | 863 | 894 | 446,000 |
1998/07/24 | 860 | 881 | 854 | 880 | 558,000 |
1998/07/23 | 852 | 858 | 850 | 858 | 235,000 |
1998/07/22 | 849 | 860 | 848 | 855 | 174,000 |
1998/07/21 | 859 | 859 | 840 | 848 | 83,000 |
1998/07/17 | 845 | 850 | 840 | 849 | 152,000 |
1998/07/16 | 840 | 856 | 840 | 854 | 250,000 |
1998/07/15 | 850 | 856 | 820 | 840 | 287,000 |
1998/07/14 | 840 | 844 | 831 | 844 | 241,000 |
1998/07/13 | 795 | 820 | 780 | 820 | 89,000 |
1998/07/10 | 820 | 820 | 801 | 815 | 102,000 |
1998/07/09 | 840 | 843 | 820 | 830 | 258,000 |
1998/07/08 | 800 | 835 | 800 | 835 | 536,000 |
1998/07/07 | 763 | 793 | 758 | 768 | 136,000 |
1998/07/06 | 752 | 755 | 741 | 743 | 50,000 |
1998/07/03 | 752 | 766 | 743 | 752 | 77,000 |
1998/07/02 | 765 | 785 | 765 | 766 | 90,000 |
1998/07/01 | 748 | 765 | 748 | 762 | 92,000 |
1998/06/30 | 727 | 740 | 727 | 737 | 94,000 |
1998/06/29 | 712 | 726 | 712 | 726 | 32,000 |
1998/06/26 | 716 | 722 | 715 | 722 | 9,000 |
1998/06/25 | 715 | 724 | 710 | 720 | 32,000 |
1998/06/24 | 717 | 728 | 710 | 725 | 14,000 |
1998/06/23 | 733 | 733 | 698 | 716 | 68,000 |
1998/06/22 | 733 | 735 | 728 | 728 | 81,000 |
1998/06/19 | 743 | 750 | 725 | 725 | 83,000 |
1998/06/18 | 731 | 750 | 730 | 750 | 61,000 |
1998/06/17 | 717 | 725 | 715 | 717 | 22,000 |
1998/06/16 | 718 | 718 | 707 | 717 | 39,000 |
1998/06/15 | 734 | 740 | 721 | 726 | 24,000 |
1998/06/12 | 701 | 724 | 701 | 724 | 180,000 |
1998/06/11 | 751 | 751 | 726 | 731 | 75,000 |
1998/06/10 | 760 | 763 | 756 | 756 | 87,000 |
1998/06/09 | 759 | 780 | 750 | 770 | 101,000 |
1998/06/08 | 791 | 791 | 758 | 768 | 53,000 |
1998/06/05 | 800 | 801 | 780 | 790 | 88,000 |
1998/06/04 | 809 | 813 | 800 | 810 | 40,000 |
1998/06/03 | 828 | 828 | 809 | 810 | 42,000 |
1998/06/02 | 821 | 831 | 820 | 830 | 51,000 |
1998/06/01 | 844 | 845 | 816 | 816 | 49,000 |
1998/05/29 | 820 | 845 | 812 | 845 | 115,000 |
1998/05/28 | 810 | 820 | 809 | 820 | 76,000 |
1998/05/27 | 850 | 850 | 826 | 830 | 189,000 |
1998/05/26 | 848 | 848 | 835 | 836 | 141,000 |
1998/05/25 | 817 | 845 | 810 | 845 | 194,000 |
1998/05/22 | 825 | 825 | 801 | 818 | 151,000 |
1998/05/21 | 831 | 835 | 820 | 829 | 210,000 |
1998/05/20 | 834 | 834 | 824 | 830 | 312,000 |
1998/05/19 | 800 | 835 | 792 | 827 | 461,000 |
1998/05/18 | 780 | 805 | 765 | 802 | 257,000 |
1998/05/15 | 766 | 789 | 759 | 776 | 324,000 |
1998/05/14 | 738 | 779 | 732 | 766 | 913,000 |
1998/05/13 | 738 | 738 | 725 | 730 | 73,000 |
1998/05/12 | 730 | 750 | 730 | 740 | 276,000 |
1998/05/11 | 717 | 724 | 712 | 724 | 97,000 |
1998/05/08 | 700 | 718 | 690 | 716 | 140,000 |
1998/05/07 | 699 | 700 | 690 | 700 | 18,000 |
1998/05/06 | 720 | 720 | 697 | 700 | 28,000 |
1998/05/01 | 725 | 725 | 712 | 723 | 207,000 |
1998/04/30 | 685 | 710 | 680 | 708 | 168,000 |
1998/04/28 | 675 | 697 | 668 | 695 | 44,000 |
1998/04/27 | 690 | 700 | 685 | 685 | 49,000 |
1998/04/24 | 674 | 700 | 660 | 700 | 82,000 |
1998/04/23 | 669 | 675 | 663 | 675 | 24,000 |
1998/04/22 | 665 | 665 | 656 | 660 | 47,000 |
1998/04/21 | 665 | 675 | 660 | 675 | 21,000 |
1998/04/20 | 670 | 670 | 651 | 655 | 33,000 |
1998/04/17 | 646 | 675 | 645 | 674 | 48,000 |
1998/04/16 | 681 | 691 | 641 | 645 | 95,000 |
1998/04/15 | 685 | 687 | 680 | 681 | 45,000 |
1998/04/14 | 709 | 709 | 685 | 694 | 29,000 |
1998/04/13 | 714 | 714 | 700 | 710 | 16,000 |
1998/04/10 | 722 | 722 | 690 | 709 | 71,000 |
1998/04/09 | 705 | 724 | 700 | 722 | 143,000 |
1998/04/08 | 649 | 705 | 649 | 691 | 114,000 |
1998/04/07 | 630 | 649 | 630 | 647 | 69,000 |
1998/04/06 | 630 | 635 | 625 | 627 | 37,000 |
1998/04/03 | 610 | 630 | 610 | 620 | 99,000 |
1998/04/02 | 640 | 651 | 592 | 610 | 139,000 |
1998/04/01 | 676 | 685 | 650 | 670 | 80,000 |
1998/03/31 | 685 | 695 | 675 | 685 | 114,000 |
1998/03/30 | 725 | 729 | 705 | 705 | 60,000 |
1998/03/27 | 729 | 733 | 720 | 729 | 110,000 |
1998/03/26 | 719 | 723 | 705 | 723 | 117,000 |
1998/03/25 | 714 | 730 | 710 | 710 | 112,000 |
1998/03/24 | 711 | 715 | 700 | 715 | 100,000 |
1998/03/23 | 744 | 750 | 721 | 721 | 118,000 |
1998/03/20 | 724 | 759 | 701 | 754 | 387,000 |
1998/03/19 | 689 | 730 | 683 | 729 | 526,000 |
1998/03/18 | 672 | 689 | 671 | 678 | 175,000 |
1998/03/17 | 670 | 679 | 660 | 671 | 74,000 |
1998/03/16 | 690 | 690 | 660 | 670 | 43,000 |
1998/03/13 | 620 | 680 | 620 | 680 | 246,000 |
1998/03/12 | 630 | 630 | 611 | 624 | 101,000 |
1998/03/11 | 663 | 663 | 635 | 635 | 101,000 |
1998/03/10 | 688 | 693 | 660 | 663 | 104,000 |
1998/03/09 | 695 | 695 | 688 | 688 | 171,000 |
1998/03/06 | 670 | 699 | 660 | 686 | 227,000 |
1998/03/05 | 661 | 672 | 661 | 661 | 100,000 |
1998/03/04 | 670 | 680 | 666 | 675 | 161,000 |
1998/03/03 | 635 | 690 | 625 | 685 | 529,000 |
1998/03/02 | 630 | 635 | 620 | 624 | 102,000 |
1998/02/27 | 604 | 615 | 599 | 615 | 76,000 |
1998/02/26 | 627 | 628 | 600 | 610 | 196,000 |
1998/02/25 | 609 | 635 | 591 | 635 | 381,000 |
1998/02/24 | 620 | 620 | 605 | 615 | 204,000 |
1998/02/23 | 601 | 609 | 592 | 609 | 137,000 |
1998/02/20 | 571 | 620 | 571 | 620 | 506,000 |
1998/02/19 | 520 | 575 | 515 | 558 | 460,000 |
1998/02/18 | 489 | 520 | 485 | 520 | 101,000 |
1998/02/17 | 481 | 490 | 481 | 484 | 75,000 |
1998/02/16 | 500 | 500 | 485 | 485 | 82,000 |
1998/02/13 | 500 | 501 | 494 | 500 | 109,000 |
1998/02/12 | 539 | 542 | 491 | 491 | 220,000 |
1998/02/10 | 539 | 539 | 539 | 539 | 107,000 |
1998/02/09 | 455 | 459 | 445 | 459 | 73,000 |
1998/02/06 | 460 | 460 | 442 | 442 | 61,000 |
1998/02/05 | 430 | 451 | 430 | 450 | 29,000 |
1998/02/04 | 441 | 445 | 440 | 440 | 45,000 |
1998/02/03 | 446 | 450 | 440 | 441 | 36,000 |
1998/02/02 | 451 | 455 | 436 | 436 | 59,000 |
1998/01/30 | 456 | 461 | 445 | 451 | 70,000 |
1998/01/29 | 475 | 479 | 460 | 460 | 115,000 |
1998/01/28 | 470 | 479 | 464 | 467 | 124,000 |
1998/01/27 | 480 | 480 | 460 | 460 | 83,000 |
1998/01/26 | 453 | 485 | 452 | 470 | 105,000 |
1998/01/23 | 420 | 438 | 420 | 438 | 69,000 |
1998/01/22 | 416 | 431 | 416 | 424 | 54,000 |
1998/01/21 | 440 | 440 | 430 | 431 | 113,000 |
1998/01/20 | 430 | 440 | 420 | 430 | 66,000 |
1998/01/19 | 427 | 440 | 420 | 430 | 102,000 |
1998/01/16 | 430 | 430 | 417 | 426 | 94,000 |
1998/01/14 | 349 | 361 | 344 | 360 | 48,000 |
1998/01/13 | 336 | 355 | 333 | 350 | 35,000 |
1998/01/12 | 349 | 350 | 335 | 335 | 49,000 |
1998/01/09 | 345 | 355 | 345 | 355 | 26,000 |
1998/01/08 | 321 | 361 | 321 | 350 | 41,000 |
1998/01/07 | 324 | 340 | 320 | 320 | 55,000 |
1998/01/06 | 323 | 325 | 311 | 320 | 50,000 |
1998/01/05 | 330 | 330 | 320 | 330 | 40,000 |