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 |
---|---|---|---|---|---|
1999/12/30 | 600 | 620 | 600 | 609 | 47,000 |
1999/12/29 | 629 | 630 | 605 | 627 | 127,000 |
1999/12/28 | 645 | 645 | 620 | 630 | 71,000 |
1999/12/27 | 634 | 646 | 630 | 635 | 124,000 |
1999/12/24 | 612 | 630 | 611 | 625 | 137,000 |
1999/12/22 | 610 | 613 | 605 | 610 | 79,000 |
1999/12/21 | 610 | 612 | 600 | 600 | 175,000 |
1999/12/20 | 620 | 620 | 612 | 612 | 90,000 |
1999/12/17 | 614 | 620 | 611 | 612 | 81,000 |
1999/12/16 | 644 | 645 | 615 | 615 | 73,000 |
1999/12/15 | 648 | 648 | 620 | 620 | 42,000 |
1999/12/14 | 650 | 650 | 621 | 625 | 42,000 |
1999/12/13 | 650 | 653 | 641 | 649 | 50,000 |
1999/12/10 | 640 | 645 | 633 | 645 | 126,000 |
1999/12/09 | 611 | 641 | 611 | 640 | 74,000 |
1999/12/08 | 631 | 638 | 625 | 625 | 128,000 |
1999/12/07 | 635 | 635 | 611 | 631 | 77,000 |
1999/12/06 | 645 | 659 | 630 | 635 | 89,000 |
1999/12/03 | 655 | 655 | 641 | 655 | 59,000 |
1999/12/02 | 675 | 675 | 650 | 655 | 62,000 |
1999/12/01 | 661 | 680 | 661 | 665 | 49,000 |
1999/11/30 | 680 | 680 | 650 | 651 | 45,000 |
1999/11/29 | 671 | 681 | 661 | 674 | 57,000 |
1999/11/26 | 671 | 710 | 660 | 681 | 66,000 |
1999/11/25 | 650 | 670 | 650 | 670 | 56,000 |
1999/11/24 | 700 | 700 | 670 | 670 | 82,000 |
1999/11/22 | 722 | 727 | 690 | 690 | 88,000 |
1999/11/19 | 710 | 729 | 710 | 722 | 116,000 |
1999/11/18 | 688 | 701 | 680 | 696 | 118,000 |
1999/11/17 | 643 | 670 | 637 | 668 | 90,000 |
1999/11/16 | 622 | 641 | 610 | 630 | 86,000 |
1999/11/15 | 640 | 640 | 600 | 602 | 135,000 |
1999/11/12 | 673 | 673 | 628 | 645 | 94,000 |
1999/11/11 | 680 | 680 | 616 | 616 | 101,000 |
1999/11/10 | 654 | 680 | 654 | 680 | 90,000 |
1999/11/09 | 681 | 692 | 671 | 674 | 80,000 |
1999/11/08 | 681 | 685 | 679 | 681 | 31,000 |
1999/11/05 | 686 | 695 | 680 | 681 | 74,000 |
1999/11/04 | 692 | 710 | 690 | 691 | 57,000 |
1999/11/02 | 699 | 699 | 683 | 692 | 53,000 |
1999/11/01 | 708 | 708 | 685 | 686 | 38,000 |
1999/10/29 | 699 | 700 | 675 | 688 | 78,000 |
1999/10/28 | 681 | 691 | 680 | 680 | 53,000 |
1999/10/27 | 681 | 690 | 680 | 680 | 66,000 |
1999/10/26 | 687 | 692 | 681 | 681 | 56,000 |
1999/10/25 | 682 | 690 | 681 | 686 | 57,000 |
1999/10/22 | 685 | 691 | 682 | 685 | 49,000 |
1999/10/21 | 711 | 711 | 690 | 690 | 35,000 |
1999/10/20 | 710 | 710 | 700 | 709 | 69,000 |
1999/10/19 | 710 | 710 | 677 | 682 | 37,000 |
1999/10/18 | 710 | 715 | 670 | 670 | 132,000 |
1999/10/15 | 740 | 740 | 715 | 715 | 55,000 |
1999/10/14 | 742 | 749 | 715 | 730 | 56,000 |
1999/10/13 | 742 | 750 | 742 | 742 | 54,000 |
1999/10/12 | 740 | 745 | 736 | 738 | 86,000 |
1999/10/08 | 746 | 746 | 721 | 734 | 75,000 |
1999/10/07 | 730 | 750 | 715 | 750 | 141,000 |
1999/10/06 | 712 | 734 | 712 | 726 | 97,000 |
1999/10/05 | 734 | 742 | 710 | 710 | 72,000 |
1999/10/04 | 739 | 739 | 711 | 733 | 53,000 |
1999/10/01 | 734 | 744 | 692 | 699 | 214,000 |
1999/09/30 | 757 | 757 | 729 | 743 | 42,000 |
1999/09/29 | 757 | 757 | 727 | 727 | 75,000 |
1999/09/28 | 727 | 744 | 727 | 727 | 41,000 |
1999/09/27 | 737 | 745 | 735 | 735 | 47,000 |
1999/09/24 | 756 | 756 | 710 | 727 | 70,000 |
1999/09/22 | 747 | 763 | 721 | 762 | 86,000 |
1999/09/21 | 747 | 750 | 740 | 750 | 86,000 |
1999/09/20 | 730 | 740 | 720 | 736 | 154,000 |
1999/09/17 | 700 | 712 | 696 | 710 | 142,000 |
1999/09/16 | 662 | 712 | 662 | 712 | 109,000 |
1999/09/14 | 720 | 720 | 691 | 700 | 132,000 |
1999/09/13 | 727 | 730 | 720 | 721 | 77,000 |
1999/09/10 | 720 | 735 | 720 | 727 | 132,000 |
1999/09/09 | 750 | 755 | 739 | 739 | 68,000 |
1999/09/08 | 753 | 753 | 747 | 749 | 64,000 |
1999/09/07 | 760 | 760 | 753 | 753 | 57,000 |
1999/09/06 | 758 | 766 | 753 | 760 | 105,000 |
1999/09/03 | 765 | 765 | 738 | 738 | 177,000 |
1999/09/02 | 785 | 785 | 765 | 765 | 96,000 |
1999/09/01 | 785 | 789 | 771 | 785 | 166,000 |
1999/08/31 | 806 | 808 | 785 | 785 | 117,000 |
1999/08/30 | 797 | 800 | 786 | 796 | 97,000 |
1999/08/27 | 812 | 812 | 795 | 795 | 85,000 |
1999/08/26 | 818 | 828 | 801 | 802 | 111,000 |
1999/08/25 | 825 | 832 | 820 | 821 | 101,000 |
1999/08/24 | 819 | 834 | 818 | 825 | 70,000 |
1999/08/23 | 823 | 830 | 814 | 815 | 75,000 |
1999/08/20 | 812 | 823 | 811 | 814 | 49,000 |
1999/08/19 | 823 | 825 | 820 | 820 | 39,000 |
1999/08/18 | 849 | 850 | 830 | 833 | 80,000 |
1999/08/17 | 850 | 850 | 822 | 822 | 74,000 |
1999/08/16 | 840 | 850 | 836 | 850 | 61,000 |
1999/08/13 | 845 | 846 | 831 | 840 | 74,000 |
1999/08/12 | 837 | 851 | 833 | 840 | 81,000 |
1999/08/11 | 812 | 833 | 810 | 818 | 53,000 |
1999/08/10 | 810 | 826 | 810 | 816 | 37,000 |
1999/08/09 | 810 | 824 | 810 | 824 | 44,000 |
1999/08/06 | 816 | 820 | 810 | 810 | 136,000 |
1999/08/05 | 840 | 840 | 815 | 816 | 145,000 |
1999/08/04 | 846 | 850 | 835 | 835 | 59,000 |
1999/08/03 | 834 | 849 | 834 | 849 | 40,000 |
1999/08/02 | 835 | 848 | 833 | 834 | 68,000 |
1999/07/30 | 856 | 856 | 836 | 856 | 98,000 |
1999/07/29 | 860 | 874 | 852 | 856 | 87,000 |
1999/07/28 | 850 | 870 | 843 | 870 | 89,000 |
1999/07/27 | 850 | 850 | 835 | 842 | 36,000 |
1999/07/26 | 823 | 867 | 823 | 850 | 43,000 |
1999/07/23 | 810 | 831 | 810 | 820 | 145,000 |
1999/07/22 | 875 | 875 | 836 | 850 | 148,000 |
1999/07/21 | 880 | 882 | 866 | 875 | 108,000 |
1999/07/19 | 890 | 910 | 890 | 890 | 109,000 |
1999/07/16 | 910 | 910 | 890 | 890 | 296,000 |
1999/07/15 | 910 | 910 | 890 | 900 | 213,000 |
1999/07/14 | 895 | 914 | 895 | 900 | 122,000 |
1999/07/13 | 910 | 926 | 902 | 905 | 155,000 |
1999/07/12 | 885 | 930 | 885 | 930 | 101,000 |
1999/07/09 | 895 | 907 | 890 | 900 | 65,000 |
1999/07/08 | 913 | 920 | 899 | 899 | 135,000 |
1999/07/07 | 892 | 907 | 891 | 906 | 163,000 |
1999/07/06 | 910 | 915 | 870 | 891 | 174,000 |
1999/07/05 | 920 | 923 | 901 | 917 | 153,000 |
1999/07/02 | 920 | 922 | 900 | 900 | 262,000 |
1999/07/01 | 915 | 920 | 902 | 908 | 211,000 |
1999/06/30 | 926 | 930 | 900 | 915 | 140,000 |
1999/06/29 | 929 | 930 | 905 | 906 | 125,000 |
1999/06/28 | 900 | 930 | 898 | 930 | 77,000 |
1999/06/25 | 910 | 910 | 893 | 895 | 84,000 |
1999/06/24 | 921 | 929 | 900 | 905 | 178,000 |
1999/06/23 | 930 | 968 | 920 | 920 | 596,000 |
1999/06/22 | 950 | 953 | 910 | 937 | 367,000 |
1999/06/21 | 937 | 954 | 930 | 947 | 1,032,000 |
1999/06/18 | 900 | 928 | 884 | 907 | 929,000 |
1999/06/17 | 842 | 870 | 835 | 870 | 180,000 |
1999/06/16 | 825 | 849 | 825 | 832 | 38,000 |
1999/06/15 | 850 | 855 | 835 | 835 | 62,000 |
1999/06/14 | 852 | 858 | 840 | 849 | 71,000 |
1999/06/11 | 838 | 858 | 838 | 843 | 179,000 |
1999/06/10 | 822 | 858 | 822 | 858 | 127,000 |
1999/06/09 | 805 | 840 | 800 | 810 | 118,000 |
1999/06/08 | 805 | 810 | 791 | 809 | 198,000 |
1999/06/07 | 801 | 805 | 800 | 805 | 185,000 |
1999/06/04 | 803 | 807 | 800 | 800 | 108,000 |
1999/06/03 | 820 | 820 | 808 | 809 | 46,000 |
1999/06/02 | 837 | 840 | 820 | 825 | 73,000 |
1999/06/01 | 825 | 830 | 790 | 829 | 120,000 |
1999/05/31 | 825 | 840 | 825 | 838 | 56,000 |
1999/05/28 | 823 | 840 | 820 | 840 | 76,000 |
1999/05/27 | 840 | 849 | 825 | 840 | 131,000 |
1999/05/26 | 842 | 845 | 829 | 835 | 94,000 |
1999/05/25 | 840 | 850 | 835 | 850 | 55,000 |
1999/05/24 | 833 | 864 | 820 | 864 | 134,000 |
1999/05/21 | 828 | 836 | 827 | 833 | 122,000 |
1999/05/20 | 836 | 836 | 820 | 827 | 43,000 |
1999/05/19 | 820 | 850 | 820 | 837 | 72,000 |
1999/05/18 | 831 | 834 | 830 | 830 | 126,000 |
1999/05/17 | 830 | 845 | 820 | 845 | 69,000 |
1999/05/14 | 860 | 860 | 843 | 845 | 35,000 |
1999/05/13 | 862 | 862 | 845 | 845 | 71,000 |
1999/05/12 | 862 | 871 | 860 | 862 | 54,000 |
1999/05/11 | 890 | 890 | 861 | 861 | 42,000 |
1999/05/10 | 895 | 895 | 860 | 880 | 28,000 |
1999/05/07 | 892 | 899 | 850 | 850 | 97,000 |
1999/05/06 | 876 | 900 | 870 | 890 | 90,000 |
1999/04/30 | 871 | 881 | 850 | 876 | 67,000 |
1999/04/28 | 905 | 905 | 881 | 890 | 117,000 |
1999/04/27 | 890 | 928 | 880 | 910 | 260,000 |
1999/04/26 | 881 | 890 | 871 | 889 | 114,000 |
1999/04/23 | 889 | 889 | 850 | 871 | 162,000 |
1999/04/22 | 850 | 875 | 840 | 870 | 123,000 |
1999/04/21 | 841 | 841 | 830 | 830 | 78,000 |
1999/04/20 | 842 | 842 | 818 | 835 | 83,000 |
1999/04/19 | 860 | 870 | 850 | 851 | 75,000 |
1999/04/16 | 870 | 890 | 870 | 890 | 82,000 |
1999/04/15 | 880 | 890 | 865 | 890 | 79,000 |
1999/04/14 | 878 | 891 | 860 | 880 | 173,000 |
1999/04/13 | 900 | 900 | 860 | 878 | 188,000 |
1999/04/12 | 901 | 901 | 860 | 870 | 247,000 |
1999/04/09 | 935 | 945 | 905 | 910 | 209,000 |
1999/04/08 | 935 | 945 | 900 | 945 | 338,000 |
1999/04/07 | 969 | 969 | 936 | 945 | 324,000 |
1999/04/06 | 1,007 | 1,035 | 937 | 970 | 1,755,000 |
1999/04/05 | 925 | 968 | 925 | 967 | 804,000 |
1999/04/02 | 915 | 920 | 890 | 903 | 438,000 |
1999/04/01 | 891 | 940 | 871 | 901 | 1,501,000 |
1999/03/31 | 843 | 864 | 830 | 851 | 1,521,000 |
1999/03/30 | 782 | 825 | 781 | 823 | 1,008,000 |
1999/03/29 | 751 | 779 | 745 | 778 | 556,000 |
1999/03/26 | 718 | 740 | 713 | 740 | 248,000 |
1999/03/25 | 705 | 720 | 700 | 708 | 99,000 |
1999/03/24 | 687 | 700 | 682 | 700 | 77,000 |
1999/03/23 | 686 | 700 | 686 | 688 | 87,000 |
1999/03/19 | 700 | 700 | 680 | 687 | 61,000 |
1999/03/18 | 715 | 715 | 686 | 686 | 99,000 |
1999/03/17 | 717 | 719 | 690 | 711 | 61,000 |
1999/03/16 | 701 | 719 | 686 | 719 | 85,000 |
1999/03/15 | 710 | 710 | 690 | 691 | 48,000 |
1999/03/12 | 720 | 721 | 700 | 700 | 93,000 |
1999/03/11 | 719 | 723 | 690 | 693 | 148,000 |
1999/03/10 | 700 | 714 | 700 | 710 | 226,000 |
1999/03/09 | 665 | 700 | 665 | 700 | 115,000 |
1999/03/08 | 691 | 695 | 660 | 660 | 80,000 |
1999/03/05 | 659 | 690 | 650 | 690 | 134,000 |
1999/03/04 | 646 | 650 | 642 | 650 | 26,000 |
1999/03/03 | 640 | 641 | 635 | 636 | 25,000 |
1999/03/02 | 651 | 651 | 642 | 649 | 36,000 |
1999/03/01 | 654 | 659 | 651 | 659 | 37,000 |
1999/02/26 | 655 | 662 | 650 | 660 | 65,000 |
1999/02/25 | 650 | 654 | 642 | 654 | 48,000 |
1999/02/24 | 652 | 655 | 641 | 655 | 42,000 |
1999/02/23 | 650 | 655 | 645 | 655 | 62,000 |
1999/02/22 | 645 | 662 | 640 | 660 | 72,000 |
1999/02/19 | 642 | 645 | 642 | 645 | 43,000 |
1999/02/18 | 640 | 645 | 640 | 643 | 30,000 |
1999/02/17 | 645 | 652 | 640 | 644 | 74,000 |
1999/02/16 | 645 | 655 | 643 | 643 | 31,000 |
1999/02/15 | 650 | 650 | 640 | 641 | 25,000 |
1999/02/12 | 650 | 653 | 640 | 640 | 85,000 |
1999/02/10 | 640 | 669 | 640 | 652 | 64,000 |
1999/02/09 | 670 | 670 | 645 | 650 | 38,000 |
1999/02/08 | 646 | 670 | 646 | 670 | 56,000 |
1999/02/05 | 650 | 654 | 646 | 654 | 80,000 |
1999/02/04 | 665 | 671 | 651 | 655 | 42,000 |
1999/02/03 | 675 | 675 | 650 | 665 | 76,000 |
1999/02/02 | 691 | 691 | 680 | 680 | 29,000 |
1999/02/01 | 691 | 702 | 690 | 690 | 96,000 |
1999/01/29 | 696 | 696 | 688 | 689 | 87,000 |
1999/01/28 | 690 | 690 | 680 | 686 | 47,000 |
1999/01/27 | 690 | 698 | 680 | 682 | 70,000 |
1999/01/26 | 690 | 699 | 680 | 699 | 94,000 |
1999/01/25 | 670 | 700 | 670 | 700 | 76,000 |
1999/01/22 | 670 | 676 | 660 | 662 | 50,000 |
1999/01/21 | 685 | 690 | 672 | 679 | 52,000 |
1999/01/20 | 650 | 680 | 648 | 680 | 107,000 |
1999/01/19 | 641 | 650 | 641 | 650 | 25,000 |
1999/01/18 | 650 | 650 | 637 | 640 | 41,000 |
1999/01/14 | 627 | 640 | 621 | 640 | 37,000 |
1999/01/13 | 626 | 638 | 620 | 638 | 20,000 |
1999/01/12 | 620 | 626 | 615 | 626 | 19,000 |
1999/01/11 | 636 | 636 | 620 | 620 | 30,000 |
1999/01/08 | 649 | 650 | 635 | 638 | 44,000 |
1999/01/07 | 666 | 670 | 650 | 652 | 45,000 |
1999/01/06 | 630 | 660 | 630 | 660 | 38,000 |
1999/01/05 | 656 | 656 | 635 | 640 | 35,000 |
1999/01/04 | 680 | 680 | 655 | 655 | 15,000 |