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 |
---|---|---|---|---|---|
2001/12/28 | 302 | 309 | 290 | 307 | 63,000 |
2001/12/27 | 270 | 295 | 270 | 295 | 80,000 |
2001/12/26 | 272 | 275 | 265 | 267 | 74,000 |
2001/12/25 | 245 | 272 | 245 | 272 | 194,000 |
2001/12/21 | 258 | 258 | 240 | 245 | 206,000 |
2001/12/20 | 274 | 275 | 258 | 258 | 225,000 |
2001/12/19 | 294 | 296 | 259 | 274 | 120,000 |
2001/12/18 | 299 | 306 | 295 | 296 | 81,000 |
2001/12/17 | 305 | 305 | 297 | 297 | 58,000 |
2001/12/14 | 301 | 306 | 295 | 299 | 223,000 |
2001/12/13 | 325 | 329 | 305 | 307 | 88,000 |
2001/12/12 | 315 | 329 | 311 | 323 | 95,000 |
2001/12/11 | 310 | 315 | 302 | 315 | 121,000 |
2001/12/10 | 326 | 326 | 315 | 315 | 50,000 |
2001/12/07 | 327 | 331 | 326 | 329 | 37,000 |
2001/12/06 | 333 | 340 | 330 | 332 | 75,000 |
2001/12/05 | 329 | 332 | 325 | 326 | 67,000 |
2001/12/04 | 338 | 338 | 322 | 329 | 70,000 |
2001/12/03 | 360 | 360 | 340 | 340 | 66,000 |
2001/11/30 | 363 | 363 | 354 | 358 | 33,000 |
2001/11/29 | 356 | 358 | 353 | 358 | 54,000 |
2001/11/28 | 367 | 367 | 359 | 359 | 37,000 |
2001/11/27 | 370 | 371 | 367 | 368 | 40,000 |
2001/11/26 | 360 | 371 | 360 | 370 | 44,000 |
2001/11/22 | 355 | 365 | 355 | 359 | 84,000 |
2001/11/21 | 365 | 365 | 360 | 364 | 63,000 |
2001/11/20 | 383 | 386 | 375 | 375 | 23,000 |
2001/11/19 | 370 | 385 | 370 | 382 | 27,000 |
2001/11/16 | 371 | 380 | 370 | 375 | 106,000 |
2001/11/15 | 385 | 385 | 366 | 370 | 55,000 |
2001/11/14 | 368 | 373 | 367 | 370 | 45,000 |
2001/11/13 | 374 | 374 | 360 | 367 | 46,000 |
2001/11/12 | 380 | 380 | 375 | 375 | 45,000 |
2001/11/09 | 390 | 390 | 381 | 381 | 54,000 |
2001/11/08 | 401 | 401 | 390 | 390 | 38,000 |
2001/11/07 | 404 | 405 | 396 | 401 | 56,000 |
2001/11/06 | 393 | 405 | 393 | 400 | 62,000 |
2001/11/05 | 386 | 400 | 385 | 389 | 58,000 |
2001/11/02 | 392 | 400 | 386 | 386 | 71,000 |
2001/11/01 | 381 | 387 | 376 | 382 | 56,000 |
2001/10/31 | 392 | 394 | 382 | 382 | 56,000 |
2001/10/30 | 392 | 396 | 390 | 395 | 60,000 |
2001/10/29 | 414 | 414 | 401 | 402 | 51,000 |
2001/10/26 | 420 | 430 | 416 | 418 | 68,000 |
2001/10/25 | 413 | 428 | 413 | 424 | 45,000 |
2001/10/24 | 400 | 430 | 400 | 420 | 104,000 |
2001/10/23 | 403 | 405 | 398 | 403 | 130,000 |
2001/10/22 | 397 | 405 | 397 | 405 | 35,000 |
2001/10/19 | 391 | 403 | 390 | 403 | 58,000 |
2001/10/18 | 405 | 405 | 391 | 391 | 31,000 |
2001/10/17 | 400 | 405 | 395 | 405 | 40,000 |
2001/10/16 | 385 | 400 | 381 | 400 | 81,000 |
2001/10/15 | 389 | 393 | 386 | 391 | 54,000 |
2001/10/12 | 385 | 385 | 373 | 384 | 82,000 |
2001/10/11 | 370 | 370 | 362 | 370 | 47,000 |
2001/10/10 | 357 | 357 | 350 | 352 | 49,000 |
2001/10/09 | 360 | 367 | 355 | 359 | 39,000 |
2001/10/05 | 385 | 389 | 361 | 370 | 146,000 |
2001/10/04 | 358 | 380 | 358 | 380 | 82,000 |
2001/10/03 | 353 | 364 | 353 | 360 | 55,000 |
2001/10/02 | 349 | 359 | 347 | 358 | 60,000 |
2001/10/01 | 330 | 350 | 328 | 348 | 126,000 |
2001/09/28 | 347 | 370 | 347 | 355 | 122,000 |
2001/09/27 | 344 | 347 | 340 | 347 | 81,000 |
2001/09/26 | 337 | 348 | 330 | 344 | 172,000 |
2001/09/25 | 324 | 342 | 315 | 340 | 269,000 |
2001/09/21 | 306 | 306 | 300 | 305 | 65,000 |
2001/09/20 | 319 | 319 | 306 | 306 | 69,000 |
2001/09/19 | 307 | 320 | 307 | 315 | 89,000 |
2001/09/18 | 304 | 306 | 300 | 302 | 104,000 |
2001/09/17 | 305 | 305 | 298 | 299 | 147,000 |
2001/09/14 | 315 | 316 | 305 | 308 | 189,000 |
2001/09/13 | 310 | 315 | 301 | 310 | 95,000 |
2001/09/12 | 321 | 335 | 315 | 320 | 90,000 |
2001/09/11 | 352 | 361 | 352 | 355 | 51,000 |
2001/09/10 | 360 | 360 | 352 | 352 | 41,000 |
2001/09/07 | 372 | 372 | 360 | 363 | 46,000 |
2001/09/06 | 375 | 380 | 371 | 380 | 65,000 |
2001/09/05 | 385 | 385 | 354 | 375 | 60,000 |
2001/09/04 | 383 | 383 | 362 | 380 | 74,000 |
2001/09/03 | 403 | 412 | 389 | 389 | 37,000 |
2001/08/31 | 411 | 411 | 402 | 402 | 87,000 |
2001/08/30 | 431 | 431 | 410 | 417 | 100,000 |
2001/08/29 | 437 | 437 | 435 | 435 | 37,000 |
2001/08/28 | 440 | 444 | 439 | 442 | 48,000 |
2001/08/27 | 439 | 447 | 439 | 440 | 53,000 |
2001/08/24 | 450 | 452 | 445 | 445 | 61,000 |
2001/08/23 | 452 | 456 | 451 | 452 | 51,000 |
2001/08/22 | 452 | 456 | 452 | 453 | 29,000 |
2001/08/21 | 458 | 465 | 458 | 460 | 34,000 |
2001/08/20 | 455 | 459 | 453 | 455 | 24,000 |
2001/08/17 | 470 | 470 | 465 | 465 | 34,000 |
2001/08/16 | 477 | 477 | 470 | 470 | 25,000 |
2001/08/15 | 469 | 479 | 469 | 477 | 35,000 |
2001/08/14 | 474 | 481 | 468 | 474 | 57,000 |
2001/08/13 | 480 | 481 | 475 | 479 | 22,000 |
2001/08/10 | 487 | 487 | 483 | 486 | 18,000 |
2001/08/09 | 481 | 488 | 481 | 485 | 21,000 |
2001/08/08 | 486 | 500 | 484 | 495 | 32,000 |
2001/08/07 | 478 | 505 | 478 | 504 | 34,000 |
2001/08/06 | 505 | 505 | 500 | 503 | 30,000 |
2001/08/03 | 501 | 511 | 501 | 505 | 21,000 |
2001/08/02 | 500 | 514 | 500 | 514 | 67,000 |
2001/08/01 | 494 | 500 | 488 | 499 | 78,000 |
2001/07/31 | 462 | 494 | 462 | 485 | 65,000 |
2001/07/30 | 494 | 495 | 464 | 464 | 24,000 |
2001/07/27 | 491 | 499 | 490 | 496 | 26,000 |
2001/07/26 | 499 | 499 | 491 | 492 | 25,000 |
2001/07/25 | 486 | 500 | 485 | 500 | 30,000 |
2001/07/24 | 472 | 493 | 462 | 493 | 58,000 |
2001/07/23 | 481 | 481 | 451 | 467 | 44,000 |
2001/07/19 | 487 | 487 | 480 | 481 | 68,000 |
2001/07/18 | 495 | 497 | 486 | 486 | 36,000 |
2001/07/17 | 499 | 500 | 495 | 496 | 16,000 |
2001/07/16 | 500 | 507 | 498 | 498 | 57,000 |
2001/07/13 | 512 | 513 | 502 | 504 | 44,000 |
2001/07/12 | 495 | 505 | 491 | 503 | 30,000 |
2001/07/11 | 496 | 496 | 490 | 490 | 57,000 |
2001/07/10 | 498 | 501 | 498 | 501 | 38,000 |
2001/07/09 | 517 | 517 | 488 | 498 | 61,000 |
2001/07/06 | 508 | 525 | 503 | 518 | 116,000 |
2001/07/05 | 519 | 521 | 510 | 510 | 19,000 |
2001/07/04 | 514 | 521 | 514 | 521 | 13,000 |
2001/07/03 | 518 | 526 | 515 | 515 | 38,000 |
2001/07/02 | 527 | 527 | 510 | 512 | 38,000 |
2001/06/29 | 527 | 529 | 520 | 527 | 46,000 |
2001/06/28 | 511 | 521 | 508 | 508 | 26,000 |
2001/06/27 | 523 | 524 | 510 | 510 | 38,000 |
2001/06/26 | 526 | 529 | 521 | 523 | 33,000 |
2001/06/25 | 515 | 528 | 515 | 522 | 34,000 |
2001/06/22 | 506 | 514 | 502 | 514 | 61,000 |
2001/06/21 | 505 | 517 | 501 | 501 | 41,000 |
2001/06/20 | 511 | 511 | 499 | 499 | 67,000 |
2001/06/19 | 500 | 505 | 495 | 496 | 41,000 |
2001/06/18 | 502 | 502 | 496 | 500 | 34,000 |
2001/06/15 | 518 | 518 | 502 | 503 | 44,000 |
2001/06/14 | 511 | 515 | 508 | 513 | 23,000 |
2001/06/13 | 505 | 524 | 505 | 524 | 52,000 |
2001/06/12 | 526 | 526 | 505 | 505 | 71,000 |
2001/06/11 | 528 | 528 | 524 | 528 | 15,000 |
2001/06/08 | 519 | 527 | 518 | 526 | 183,000 |
2001/06/07 | 520 | 528 | 519 | 525 | 23,000 |
2001/06/06 | 519 | 528 | 519 | 528 | 19,000 |
2001/06/05 | 529 | 529 | 506 | 517 | 69,000 |
2001/06/04 | 525 | 529 | 523 | 529 | 24,000 |
2001/06/01 | 511 | 520 | 510 | 520 | 40,000 |
2001/05/31 | 520 | 528 | 510 | 511 | 63,000 |
2001/05/30 | 530 | 530 | 521 | 521 | 25,000 |
2001/05/29 | 538 | 541 | 530 | 532 | 20,000 |
2001/05/28 | 542 | 544 | 531 | 538 | 30,000 |
2001/05/25 | 540 | 548 | 540 | 543 | 45,000 |
2001/05/24 | 550 | 550 | 543 | 543 | 32,000 |
2001/05/23 | 551 | 555 | 550 | 552 | 23,000 |
2001/05/22 | 545 | 552 | 543 | 543 | 65,000 |
2001/05/21 | 547 | 559 | 541 | 543 | 65,000 |
2001/05/18 | 559 | 559 | 547 | 547 | 20,000 |
2001/05/17 | 561 | 565 | 550 | 560 | 65,000 |
2001/05/16 | 566 | 566 | 550 | 555 | 41,000 |
2001/05/15 | 551 | 555 | 542 | 546 | 49,000 |
2001/05/14 | 569 | 569 | 550 | 556 | 42,000 |
2001/05/11 | 568 | 571 | 558 | 560 | 64,000 |
2001/05/10 | 570 | 573 | 568 | 573 | 35,000 |
2001/05/09 | 575 | 583 | 570 | 575 | 32,000 |
2001/05/08 | 593 | 593 | 580 | 590 | 83,000 |
2001/05/07 | 588 | 595 | 581 | 595 | 86,000 |
2001/05/02 | 580 | 585 | 575 | 585 | 83,000 |
2001/05/01 | 580 | 585 | 571 | 575 | 81,000 |
2001/04/27 | 577 | 578 | 565 | 574 | 111,000 |
2001/04/26 | 578 | 588 | 575 | 575 | 133,000 |
2001/04/25 | 563 | 580 | 561 | 575 | 155,000 |
2001/04/24 | 550 | 564 | 550 | 564 | 57,000 |
2001/04/23 | 550 | 556 | 545 | 554 | 60,000 |
2001/04/20 | 550 | 550 | 541 | 549 | 40,000 |
2001/04/19 | 545 | 550 | 541 | 543 | 101,000 |
2001/04/18 | 529 | 535 | 525 | 535 | 112,000 |
2001/04/17 | 529 | 530 | 523 | 530 | 32,000 |
2001/04/16 | 524 | 531 | 524 | 526 | 46,000 |
2001/04/13 | 520 | 525 | 520 | 524 | 44,000 |
2001/04/12 | 524 | 526 | 518 | 520 | 22,000 |
2001/04/11 | 520 | 527 | 515 | 527 | 38,000 |
2001/04/10 | 530 | 530 | 517 | 517 | 53,000 |
2001/04/09 | 519 | 529 | 519 | 525 | 28,000 |
2001/04/06 | 532 | 532 | 510 | 518 | 121,000 |
2001/04/05 | 518 | 526 | 512 | 526 | 56,000 |
2001/04/04 | 521 | 530 | 515 | 515 | 34,000 |
2001/04/03 | 516 | 531 | 511 | 512 | 79,000 |
2001/04/02 | 520 | 525 | 513 | 516 | 43,000 |
2001/03/30 | 531 | 538 | 521 | 521 | 72,000 |
2001/03/29 | 535 | 535 | 521 | 521 | 63,000 |
2001/03/28 | 527 | 543 | 527 | 535 | 161,000 |
2001/03/27 | 520 | 524 | 516 | 522 | 152,000 |
2001/03/26 | 513 | 520 | 500 | 514 | 347,000 |
2001/03/23 | 502 | 512 | 500 | 512 | 86,000 |
2001/03/22 | 515 | 515 | 500 | 501 | 82,000 |
2001/03/21 | 498 | 520 | 495 | 520 | 91,000 |
2001/03/19 | 496 | 500 | 491 | 498 | 23,000 |
2001/03/16 | 495 | 504 | 483 | 491 | 61,000 |
2001/03/15 | 480 | 495 | 480 | 495 | 90,000 |
2001/03/14 | 501 | 510 | 500 | 501 | 53,000 |
2001/03/13 | 488 | 497 | 475 | 496 | 105,000 |
2001/03/12 | 525 | 525 | 512 | 513 | 45,000 |
2001/03/09 | 520 | 530 | 519 | 528 | 221,000 |
2001/03/08 | 510 | 520 | 510 | 519 | 30,000 |
2001/03/07 | 512 | 512 | 500 | 510 | 33,000 |
2001/03/06 | 488 | 504 | 488 | 500 | 47,000 |
2001/03/05 | 495 | 504 | 490 | 492 | 94,000 |
2001/03/02 | 500 | 500 | 495 | 495 | 47,000 |
2001/03/01 | 503 | 503 | 498 | 498 | 49,000 |
2001/02/28 | 507 | 507 | 500 | 503 | 56,000 |
2001/02/27 | 503 | 509 | 501 | 505 | 94,000 |
2001/02/26 | 501 | 503 | 499 | 500 | 99,000 |
2001/02/23 | 500 | 505 | 495 | 498 | 160,000 |
2001/02/22 | 504 | 504 | 500 | 500 | 40,000 |
2001/02/21 | 505 | 505 | 500 | 505 | 115,000 |
2001/02/20 | 507 | 510 | 506 | 510 | 98,000 |
2001/02/19 | 510 | 510 | 505 | 509 | 17,000 |
2001/02/16 | 510 | 514 | 508 | 510 | 35,000 |
2001/02/15 | 512 | 512 | 505 | 510 | 52,000 |
2001/02/14 | 511 | 512 | 506 | 506 | 23,000 |
2001/02/13 | 512 | 512 | 505 | 505 | 40,000 |
2001/02/09 | 504 | 516 | 501 | 512 | 43,000 |
2001/02/08 | 507 | 513 | 502 | 507 | 35,000 |
2001/02/07 | 506 | 509 | 500 | 506 | 68,000 |
2001/02/06 | 506 | 515 | 506 | 509 | 51,000 |
2001/02/05 | 507 | 514 | 505 | 505 | 44,000 |
2001/02/02 | 509 | 511 | 505 | 511 | 33,000 |
2001/02/01 | 507 | 515 | 505 | 511 | 49,000 |
2001/01/31 | 517 | 518 | 512 | 515 | 33,000 |
2001/01/30 | 512 | 514 | 508 | 508 | 37,000 |
2001/01/29 | 513 | 514 | 510 | 510 | 14,000 |
2001/01/26 | 514 | 514 | 503 | 503 | 43,000 |
2001/01/25 | 510 | 515 | 507 | 515 | 53,000 |
2001/01/24 | 523 | 528 | 515 | 515 | 46,000 |
2001/01/23 | 521 | 527 | 520 | 524 | 47,000 |
2001/01/22 | 528 | 528 | 524 | 524 | 61,000 |
2001/01/19 | 533 | 538 | 523 | 528 | 229,000 |
2001/01/18 | 515 | 523 | 512 | 523 | 153,000 |
2001/01/17 | 516 | 518 | 513 | 515 | 42,000 |
2001/01/16 | 513 | 519 | 510 | 514 | 43,000 |
2001/01/15 | 524 | 524 | 508 | 512 | 43,000 |
2001/01/12 | 499 | 510 | 499 | 499 | 46,000 |
2001/01/11 | 501 | 509 | 495 | 499 | 76,000 |
2001/01/10 | 507 | 515 | 501 | 501 | 72,000 |
2001/01/09 | 510 | 515 | 503 | 515 | 45,000 |
2001/01/05 | 515 | 519 | 510 | 510 | 52,000 |
2001/01/04 | 530 | 530 | 515 | 515 | 41,000 |