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 |
|---|---|---|---|---|---|
| 2002/12/30 | 161 | 164 | 157 | 163 | 59,000 |
| 2002/12/27 | 164 | 164 | 159 | 162 | 58,000 |
| 2002/12/26 | 157 | 163 | 157 | 163 | 94,000 |
| 2002/12/25 | 159 | 159 | 154 | 157 | 116,000 |
| 2002/12/24 | 160 | 160 | 153 | 156 | 171,000 |
| 2002/12/20 | 159 | 159 | 151 | 153 | 216,000 |
| 2002/12/19 | 141 | 154 | 138 | 153 | 196,000 |
| 2002/12/18 | 151 | 153 | 145 | 146 | 344,000 |
| 2002/12/17 | 163 | 169 | 160 | 161 | 111,000 |
| 2002/12/16 | 167 | 167 | 160 | 163 | 110,000 |
| 2002/12/13 | 169 | 174 | 165 | 166 | 235,000 |
| 2002/12/12 | 172 | 173 | 167 | 170 | 78,000 |
| 2002/12/11 | 177 | 180 | 170 | 172 | 95,000 |
| 2002/12/10 | 163 | 176 | 163 | 176 | 283,000 |
| 2002/12/09 | 169 | 187 | 167 | 178 | 520,000 |
| 2002/12/06 | 164 | 168 | 152 | 162 | 341,000 |
| 2002/12/05 | 175 | 178 | 171 | 174 | 196,000 |
| 2002/12/04 | 180 | 188 | 180 | 181 | 364,000 |
| 2002/12/03 | 185 | 195 | 184 | 192 | 253,000 |
| 2002/12/02 | 191 | 195 | 182 | 187 | 257,000 |
| 2002/11/29 | 181 | 193 | 180 | 189 | 487,000 |
| 2002/11/28 | 170 | 180 | 170 | 176 | 336,000 |
| 2002/11/27 | 162 | 167 | 162 | 165 | 224,000 |
| 2002/11/26 | 170 | 174 | 160 | 165 | 331,000 |
| 2002/11/25 | 149 | 164 | 149 | 162 | 306,000 |
| 2002/11/22 | 150 | 154 | 146 | 151 | 413,000 |
| 2002/11/21 | 127 | 139 | 125 | 136 | 264,000 |
| 2002/11/20 | 117 | 125 | 110 | 115 | 231,000 |
| 2002/11/19 | 121 | 121 | 101 | 110 | 264,000 |
| 2002/11/18 | 141 | 141 | 126 | 127 | 117,000 |
| 2002/11/15 | 146 | 150 | 142 | 145 | 127,000 |
| 2002/11/14 | 155 | 156 | 142 | 142 | 103,000 |
| 2002/11/13 | 161 | 162 | 155 | 155 | 39,000 |
| 2002/11/12 | 159 | 162 | 156 | 161 | 88,000 |
| 2002/11/11 | 166 | 167 | 158 | 159 | 112,000 |
| 2002/11/08 | 170 | 170 | 166 | 170 | 86,000 |
| 2002/11/07 | 171 | 175 | 169 | 175 | 87,000 |
| 2002/11/06 | 172 | 173 | 165 | 171 | 153,000 |
| 2002/11/05 | 166 | 171 | 159 | 169 | 252,000 |
| 2002/11/01 | 163 | 170 | 159 | 165 | 114,000 |
| 2002/10/31 | 182 | 182 | 162 | 162 | 161,000 |
| 2002/10/30 | 172 | 180 | 172 | 180 | 86,000 |
| 2002/10/29 | 176 | 178 | 173 | 173 | 33,000 |
| 2002/10/28 | 175 | 177 | 172 | 177 | 79,000 |
| 2002/10/25 | 172 | 178 | 172 | 176 | 84,000 |
| 2002/10/24 | 176 | 192 | 173 | 174 | 243,000 |
| 2002/10/23 | 175 | 184 | 172 | 181 | 206,000 |
| 2002/10/22 | 188 | 195 | 186 | 188 | 180,000 |
| 2002/10/21 | 181 | 190 | 181 | 188 | 126,000 |
| 2002/10/18 | 187 | 195 | 184 | 185 | 324,000 |
| 2002/10/17 | 180 | 188 | 177 | 184 | 174,000 |
| 2002/10/16 | 190 | 198 | 182 | 182 | 197,000 |
| 2002/10/15 | 190 | 191 | 184 | 185 | 165,000 |
| 2002/10/11 | 174 | 180 | 170 | 175 | 188,000 |
| 2002/10/10 | 161 | 164 | 157 | 164 | 221,000 |
| 2002/10/09 | 178 | 180 | 158 | 158 | 299,000 |
| 2002/10/08 | 175 | 180 | 172 | 173 | 232,000 |
| 2002/10/07 | 178 | 183 | 175 | 177 | 163,000 |
| 2002/10/04 | 200 | 207 | 190 | 195 | 238,000 |
| 2002/10/03 | 211 | 222 | 204 | 204 | 117,000 |
| 2002/10/02 | 222 | 225 | 211 | 212 | 171,000 |
| 2002/10/01 | 224 | 224 | 218 | 221 | 214,000 |
| 2002/09/30 | 225 | 230 | 220 | 229 | 312,000 |
| 2002/09/27 | 241 | 256 | 241 | 250 | 241,000 |
| 2002/09/26 | 236 | 239 | 234 | 234 | 47,000 |
| 2002/09/25 | 236 | 239 | 231 | 235 | 26,000 |
| 2002/09/24 | 235 | 236 | 234 | 235 | 74,000 |
| 2002/09/20 | 230 | 243 | 230 | 232 | 79,000 |
| 2002/09/19 | 240 | 260 | 240 | 245 | 90,000 |
| 2002/09/18 | 236 | 239 | 230 | 239 | 38,000 |
| 2002/09/17 | 240 | 240 | 231 | 240 | 108,000 |
| 2002/09/13 | 216 | 229 | 216 | 225 | 288,000 |
| 2002/09/12 | 233 | 240 | 225 | 240 | 40,000 |
| 2002/09/11 | 231 | 237 | 222 | 235 | 116,000 |
| 2002/09/10 | 232 | 234 | 226 | 230 | 125,000 |
| 2002/09/09 | 234 | 235 | 228 | 232 | 87,000 |
| 2002/09/06 | 235 | 242 | 229 | 230 | 124,000 |
| 2002/09/05 | 237 | 249 | 237 | 246 | 77,000 |
| 2002/09/04 | 235 | 242 | 230 | 240 | 87,000 |
| 2002/09/03 | 258 | 258 | 246 | 248 | 72,000 |
| 2002/09/02 | 255 | 263 | 255 | 256 | 68,000 |
| 2002/08/30 | 263 | 268 | 255 | 264 | 99,000 |
| 2002/08/29 | 270 | 272 | 262 | 262 | 75,000 |
| 2002/08/28 | 281 | 281 | 266 | 270 | 67,000 |
| 2002/08/27 | 274 | 278 | 272 | 276 | 63,000 |
| 2002/08/26 | 277 | 284 | 273 | 284 | 107,000 |
| 2002/08/23 | 285 | 285 | 277 | 277 | 78,000 |
| 2002/08/22 | 274 | 280 | 272 | 280 | 100,000 |
| 2002/08/21 | 277 | 278 | 270 | 272 | 53,000 |
| 2002/08/20 | 275 | 278 | 265 | 272 | 120,000 |
| 2002/08/19 | 276 | 284 | 268 | 275 | 66,000 |
| 2002/08/16 | 283 | 283 | 276 | 283 | 69,000 |
| 2002/08/15 | 283 | 283 | 277 | 279 | 50,000 |
| 2002/08/14 | 263 | 278 | 263 | 273 | 45,000 |
| 2002/08/13 | 275 | 275 | 266 | 273 | 42,000 |
| 2002/08/12 | 285 | 285 | 271 | 271 | 57,000 |
| 2002/08/09 | 284 | 284 | 270 | 280 | 97,000 |
| 2002/08/08 | 275 | 285 | 261 | 274 | 128,000 |
| 2002/08/07 | 274 | 282 | 271 | 275 | 139,000 |
| 2002/08/06 | 265 | 268 | 254 | 254 | 190,000 |
| 2002/08/05 | 274 | 280 | 271 | 274 | 82,000 |
| 2002/08/02 | 279 | 283 | 272 | 272 | 293,000 |
| 2002/08/01 | 301 | 301 | 291 | 294 | 71,000 |
| 2002/07/31 | 318 | 318 | 290 | 302 | 85,000 |
| 2002/07/30 | 301 | 311 | 301 | 310 | 84,000 |
| 2002/07/29 | 303 | 303 | 292 | 292 | 71,000 |
| 2002/07/26 | 313 | 314 | 296 | 303 | 152,000 |
| 2002/07/25 | 330 | 330 | 312 | 318 | 61,000 |
| 2002/07/24 | 322 | 322 | 308 | 314 | 156,000 |
| 2002/07/23 | 324 | 334 | 315 | 332 | 61,000 |
| 2002/07/22 | 313 | 333 | 313 | 331 | 91,000 |
| 2002/07/19 | 332 | 334 | 328 | 329 | 108,000 |
| 2002/07/18 | 329 | 357 | 327 | 357 | 227,000 |
| 2002/07/17 | 310 | 328 | 301 | 328 | 152,000 |
| 2002/07/16 | 310 | 317 | 305 | 312 | 132,000 |
| 2002/07/15 | 333 | 333 | 320 | 321 | 78,000 |
| 2002/07/12 | 340 | 340 | 333 | 333 | 38,000 |
| 2002/07/11 | 333 | 333 | 325 | 330 | 86,000 |
| 2002/07/10 | 342 | 347 | 337 | 338 | 57,000 |
| 2002/07/09 | 355 | 355 | 344 | 349 | 47,000 |
| 2002/07/08 | 353 | 355 | 347 | 355 | 78,000 |
| 2002/07/05 | 347 | 350 | 344 | 346 | 95,000 |
| 2002/07/04 | 354 | 355 | 350 | 352 | 75,000 |
| 2002/07/03 | 335 | 353 | 333 | 353 | 156,000 |
| 2002/07/02 | 338 | 338 | 325 | 337 | 105,000 |
| 2002/07/01 | 336 | 343 | 335 | 340 | 112,000 |
| 2002/06/28 | 322 | 338 | 322 | 336 | 110,000 |
| 2002/06/27 | 325 | 332 | 316 | 317 | 90,000 |
| 2002/06/26 | 335 | 341 | 322 | 323 | 221,000 |
| 2002/06/25 | 350 | 350 | 331 | 348 | 105,000 |
| 2002/06/24 | 330 | 346 | 328 | 346 | 239,000 |
| 2002/06/21 | 347 | 353 | 345 | 346 | 57,000 |
| 2002/06/20 | 350 | 358 | 346 | 356 | 139,000 |
| 2002/06/19 | 358 | 359 | 350 | 359 | 141,000 |
| 2002/06/18 | 354 | 364 | 350 | 350 | 150,000 |
| 2002/06/17 | 365 | 366 | 344 | 347 | 278,000 |
| 2002/06/14 | 379 | 381 | 374 | 374 | 318,000 |
| 2002/06/13 | 388 | 390 | 380 | 381 | 109,000 |
| 2002/06/12 | 384 | 390 | 376 | 385 | 123,000 |
| 2002/06/11 | 381 | 390 | 375 | 389 | 154,000 |
| 2002/06/10 | 380 | 383 | 375 | 376 | 117,000 |
| 2002/06/07 | 377 | 396 | 375 | 381 | 296,000 |
| 2002/06/06 | 405 | 410 | 386 | 387 | 595,000 |
| 2002/06/05 | 390 | 405 | 388 | 400 | 1,053,000 |
| 2002/06/04 | 370 | 390 | 368 | 381 | 433,000 |
| 2002/06/03 | 364 | 370 | 363 | 368 | 118,000 |
| 2002/05/31 | 361 | 371 | 360 | 364 | 122,000 |
| 2002/05/30 | 358 | 366 | 355 | 361 | 103,000 |
| 2002/05/29 | 365 | 368 | 364 | 365 | 113,000 |
| 2002/05/28 | 377 | 379 | 371 | 375 | 196,000 |
| 2002/05/27 | 380 | 384 | 378 | 380 | 112,000 |
| 2002/05/24 | 388 | 389 | 377 | 380 | 308,000 |
| 2002/05/23 | 384 | 385 | 377 | 383 | 194,000 |
| 2002/05/22 | 380 | 380 | 372 | 379 | 235,000 |
| 2002/05/21 | 388 | 388 | 380 | 380 | 257,000 |
| 2002/05/20 | 385 | 390 | 381 | 383 | 476,000 |
| 2002/05/17 | 378 | 384 | 371 | 380 | 889,000 |
| 2002/05/16 | 359 | 375 | 356 | 375 | 1,188,000 |
| 2002/05/15 | 347 | 358 | 347 | 355 | 302,000 |
| 2002/05/14 | 357 | 359 | 343 | 343 | 259,000 |
| 2002/05/13 | 353 | 366 | 352 | 357 | 466,000 |
| 2002/05/10 | 341 | 356 | 340 | 353 | 377,000 |
| 2002/05/09 | 360 | 360 | 346 | 346 | 568,000 |
| 2002/05/08 | 345 | 355 | 340 | 348 | 571,000 |
| 2002/05/07 | 346 | 348 | 342 | 345 | 409,000 |
| 2002/05/02 | 352 | 359 | 343 | 351 | 1,749,000 |
| 2002/05/01 | 328 | 351 | 310 | 351 | 3,233,000 |
| 2002/04/30 | 293 | 325 | 292 | 309 | 1,308,000 |
| 2002/04/26 | 279 | 285 | 276 | 281 | 68,000 |
| 2002/04/25 | 290 | 290 | 270 | 278 | 302,000 |
| 2002/04/24 | 287 | 289 | 283 | 285 | 107,000 |
| 2002/04/23 | 290 | 290 | 270 | 285 | 336,000 |
| 2002/04/22 | 285 | 293 | 281 | 285 | 114,000 |
| 2002/04/19 | 289 | 290 | 283 | 286 | 48,000 |
| 2002/04/18 | 293 | 295 | 280 | 295 | 146,000 |
| 2002/04/17 | 300 | 302 | 287 | 292 | 172,000 |
| 2002/04/16 | 290 | 300 | 286 | 296 | 83,000 |
| 2002/04/15 | 289 | 292 | 285 | 292 | 65,000 |
| 2002/04/12 | 290 | 293 | 281 | 293 | 50,000 |
| 2002/04/11 | 299 | 299 | 295 | 295 | 40,000 |
| 2002/04/10 | 285 | 292 | 285 | 292 | 42,000 |
| 2002/04/09 | 295 | 295 | 288 | 289 | 46,000 |
| 2002/04/08 | 285 | 294 | 285 | 294 | 48,000 |
| 2002/04/05 | 282 | 286 | 282 | 284 | 58,000 |
| 2002/04/04 | 271 | 294 | 271 | 278 | 77,000 |
| 2002/04/03 | 265 | 279 | 265 | 272 | 63,000 |
| 2002/04/02 | 265 | 273 | 265 | 270 | 82,000 |
| 2002/04/01 | 273 | 280 | 266 | 266 | 75,000 |
| 2002/03/29 | 289 | 289 | 271 | 271 | 77,000 |
| 2002/03/28 | 288 | 288 | 282 | 287 | 22,000 |
| 2002/03/27 | 281 | 288 | 275 | 288 | 62,000 |
| 2002/03/26 | 271 | 284 | 271 | 281 | 56,000 |
| 2002/03/25 | 290 | 290 | 271 | 275 | 108,000 |
| 2002/03/22 | 295 | 295 | 285 | 287 | 149,000 |
| 2002/03/20 | 303 | 303 | 298 | 298 | 87,000 |
| 2002/03/19 | 299 | 304 | 297 | 304 | 102,000 |
| 2002/03/18 | 303 | 303 | 290 | 290 | 38,000 |
| 2002/03/15 | 295 | 302 | 286 | 293 | 123,000 |
| 2002/03/14 | 290 | 295 | 285 | 286 | 136,000 |
| 2002/03/13 | 292 | 300 | 290 | 290 | 141,000 |
| 2002/03/12 | 302 | 305 | 291 | 295 | 206,000 |
| 2002/03/11 | 316 | 320 | 302 | 302 | 233,000 |
| 2002/03/08 | 320 | 328 | 311 | 311 | 413,000 |
| 2002/03/07 | 304 | 319 | 302 | 318 | 351,000 |
| 2002/03/06 | 279 | 301 | 279 | 299 | 349,000 |
| 2002/03/05 | 283 | 283 | 275 | 279 | 108,000 |
| 2002/03/04 | 279 | 280 | 272 | 273 | 103,000 |
| 2002/03/01 | 265 | 272 | 254 | 264 | 104,000 |
| 2002/02/28 | 265 | 278 | 265 | 268 | 156,000 |
| 2002/02/27 | 245 | 260 | 243 | 260 | 212,000 |
| 2002/02/26 | 240 | 243 | 237 | 243 | 116,000 |
| 2002/02/25 | 239 | 239 | 235 | 237 | 43,000 |
| 2002/02/22 | 221 | 235 | 221 | 234 | 79,000 |
| 2002/02/21 | 213 | 226 | 210 | 226 | 179,000 |
| 2002/02/20 | 215 | 215 | 208 | 208 | 136,000 |
| 2002/02/19 | 231 | 233 | 221 | 221 | 130,000 |
| 2002/02/18 | 231 | 232 | 230 | 230 | 64,000 |
| 2002/02/15 | 232 | 232 | 227 | 231 | 184,000 |
| 2002/02/14 | 230 | 235 | 230 | 230 | 348,000 |
| 2002/02/13 | 250 | 260 | 248 | 250 | 116,000 |
| 2002/02/12 | 243 | 250 | 237 | 246 | 86,000 |
| 2002/02/08 | 226 | 245 | 226 | 237 | 109,000 |
| 2002/02/07 | 225 | 235 | 225 | 230 | 54,000 |
| 2002/02/06 | 225 | 240 | 221 | 225 | 73,000 |
| 2002/02/05 | 235 | 240 | 225 | 226 | 67,000 |
| 2002/02/04 | 245 | 246 | 240 | 240 | 58,000 |
| 2002/02/01 | 255 | 255 | 245 | 245 | 58,000 |
| 2002/01/31 | 246 | 256 | 246 | 248 | 49,000 |
| 2002/01/30 | 251 | 259 | 245 | 250 | 77,000 |
| 2002/01/29 | 262 | 263 | 255 | 257 | 43,000 |
| 2002/01/28 | 270 | 271 | 265 | 265 | 34,000 |
| 2002/01/25 | 271 | 272 | 267 | 268 | 34,000 |
| 2002/01/24 | 271 | 276 | 270 | 276 | 55,000 |
| 2002/01/23 | 277 | 277 | 273 | 273 | 57,000 |
| 2002/01/22 | 294 | 294 | 277 | 280 | 61,000 |
| 2002/01/21 | 284 | 299 | 284 | 296 | 36,000 |
| 2002/01/18 | 281 | 285 | 278 | 285 | 32,000 |
| 2002/01/17 | 281 | 284 | 277 | 278 | 38,000 |
| 2002/01/16 | 276 | 276 | 269 | 276 | 41,000 |
| 2002/01/15 | 280 | 287 | 275 | 279 | 57,000 |
| 2002/01/11 | 285 | 288 | 275 | 281 | 76,000 |
| 2002/01/10 | 297 | 297 | 275 | 285 | 84,000 |
| 2002/01/09 | 280 | 300 | 272 | 300 | 44,000 |
| 2002/01/08 | 305 | 316 | 291 | 292 | 32,000 |
| 2002/01/07 | 308 | 320 | 308 | 309 | 49,000 |
| 2002/01/04 | 303 | 308 | 303 | 308 | 21,000 |