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 |
|---|---|---|---|---|---|
| 2005/12/30 | 395 | 398 | 392 | 392 | 99,000 |
| 2005/12/29 | 400 | 404 | 398 | 398 | 272,000 |
| 2005/12/28 | 393 | 400 | 393 | 398 | 108,000 |
| 2005/12/27 | 395 | 398 | 393 | 393 | 184,000 |
| 2005/12/26 | 404 | 405 | 400 | 403 | 383,000 |
| 2005/12/22 | 399 | 402 | 398 | 400 | 756,000 |
| 2005/12/21 | 399 | 400 | 395 | 398 | 630,000 |
| 2005/12/20 | 390 | 395 | 387 | 395 | 323,000 |
| 2005/12/19 | 386 | 389 | 383 | 388 | 373,000 |
| 2005/12/16 | 386 | 393 | 385 | 386 | 460,000 |
| 2005/12/15 | 385 | 389 | 384 | 388 | 334,000 |
| 2005/12/14 | 390 | 392 | 385 | 388 | 464,000 |
| 2005/12/13 | 397 | 398 | 390 | 392 | 421,000 |
| 2005/12/12 | 391 | 401 | 391 | 396 | 410,000 |
| 2005/12/09 | 398 | 399 | 392 | 394 | 352,000 |
| 2005/12/08 | 400 | 402 | 387 | 394 | 455,000 |
| 2005/12/07 | 403 | 406 | 401 | 401 | 366,000 |
| 2005/12/06 | 411 | 411 | 402 | 402 | 603,000 |
| 2005/12/05 | 412 | 416 | 404 | 408 | 1,462,000 |
| 2005/12/02 | 399 | 404 | 398 | 403 | 681,000 |
| 2005/12/01 | 388 | 397 | 387 | 397 | 438,000 |
| 2005/11/30 | 395 | 395 | 388 | 388 | 466,000 |
| 2005/11/29 | 395 | 398 | 390 | 392 | 1,183,000 |
| 2005/11/28 | 387 | 402 | 387 | 395 | 4,598,000 |
| 2005/11/25 | 364 | 384 | 362 | 383 | 2,070,000 |
| 2005/11/24 | 367 | 367 | 361 | 362 | 318,000 |
| 2005/11/22 | 367 | 367 | 364 | 365 | 344,000 |
| 2005/11/21 | 368 | 369 | 365 | 365 | 473,000 |
| 2005/11/18 | 368 | 369 | 365 | 367 | 363,000 |
| 2005/11/17 | 368 | 369 | 364 | 365 | 237,000 |
| 2005/11/16 | 363 | 367 | 362 | 365 | 184,000 |
| 2005/11/15 | 371 | 371 | 365 | 366 | 215,000 |
| 2005/11/14 | 372 | 372 | 368 | 368 | 345,000 |
| 2005/11/11 | 373 | 374 | 369 | 369 | 296,000 |
| 2005/11/10 | 377 | 377 | 370 | 372 | 338,000 |
| 2005/11/09 | 372 | 376 | 369 | 373 | 566,000 |
| 2005/11/08 | 372 | 374 | 369 | 370 | 519,000 |
| 2005/11/07 | 372 | 376 | 367 | 370 | 1,485,000 |
| 2005/11/04 | 359 | 363 | 356 | 362 | 493,000 |
| 2005/11/02 | 356 | 358 | 355 | 358 | 307,000 |
| 2005/11/01 | 360 | 360 | 357 | 357 | 153,000 |
| 2005/10/31 | 358 | 360 | 356 | 359 | 282,000 |
| 2005/10/28 | 355 | 355 | 352 | 355 | 325,000 |
| 2005/10/27 | 362 | 363 | 351 | 352 | 657,000 |
| 2005/10/26 | 360 | 363 | 358 | 360 | 305,000 |
| 2005/10/25 | 355 | 358 | 353 | 356 | 323,000 |
| 2005/10/24 | 352 | 354 | 352 | 352 | 210,000 |
| 2005/10/21 | 352 | 353 | 350 | 352 | 322,000 |
| 2005/10/20 | 359 | 359 | 356 | 356 | 118,000 |
| 2005/10/19 | 359 | 360 | 353 | 355 | 338,000 |
| 2005/10/18 | 364 | 368 | 354 | 355 | 638,000 |
| 2005/10/17 | 366 | 369 | 363 | 364 | 279,000 |
| 2005/10/14 | 369 | 371 | 362 | 363 | 277,000 |
| 2005/10/13 | 370 | 372 | 366 | 368 | 266,000 |
| 2005/10/12 | 372 | 375 | 371 | 373 | 265,000 |
| 2005/10/11 | 372 | 374 | 369 | 373 | 215,000 |
| 2005/10/07 | 372 | 376 | 370 | 372 | 319,000 |
| 2005/10/06 | 371 | 378 | 370 | 371 | 370,000 |
| 2005/10/05 | 392 | 392 | 380 | 381 | 827,000 |
| 2005/10/04 | 374 | 388 | 373 | 387 | 1,051,000 |
| 2005/10/03 | 367 | 369 | 363 | 369 | 494,000 |
| 2005/09/30 | 363 | 369 | 361 | 369 | 385,000 |
| 2005/09/29 | 370 | 370 | 360 | 360 | 557,000 |
| 2005/09/28 | 365 | 367 | 362 | 366 | 498,000 |
| 2005/09/27 | 372 | 373 | 367 | 368 | 539,000 |
| 2005/09/26 | 373 | 377 | 373 | 375 | 677,000 |
| 2005/09/22 | 385 | 385 | 378 | 378 | 494,000 |
| 2005/09/21 | 386 | 387 | 383 | 385 | 623,000 |
| 2005/09/20 | 386 | 390 | 382 | 382 | 946,000 |
| 2005/09/16 | 393 | 394 | 388 | 391 | 388,000 |
| 2005/09/15 | 395 | 395 | 391 | 394 | 260,000 |
| 2005/09/14 | 395 | 398 | 394 | 395 | 167,000 |
| 2005/09/13 | 402 | 402 | 397 | 400 | 137,000 |
| 2005/09/12 | 410 | 410 | 396 | 401 | 306,000 |
| 2005/09/09 | 393 | 402 | 389 | 401 | 671,000 |
| 2005/09/08 | 385 | 389 | 383 | 388 | 219,000 |
| 2005/09/07 | 388 | 388 | 383 | 385 | 299,000 |
| 2005/09/06 | 392 | 394 | 385 | 387 | 341,000 |
| 2005/09/05 | 394 | 396 | 393 | 394 | 231,000 |
| 2005/09/02 | 397 | 398 | 395 | 396 | 207,000 |
| 2005/09/01 | 392 | 398 | 391 | 395 | 334,000 |
| 2005/08/31 | 395 | 395 | 390 | 391 | 176,000 |
| 2005/08/30 | 398 | 399 | 393 | 395 | 185,000 |
| 2005/08/29 | 403 | 403 | 394 | 398 | 241,000 |
| 2005/08/26 | 403 | 407 | 401 | 404 | 240,000 |
| 2005/08/25 | 403 | 405 | 402 | 402 | 230,000 |
| 2005/08/24 | 405 | 406 | 404 | 406 | 153,000 |
| 2005/08/23 | 411 | 411 | 407 | 407 | 143,000 |
| 2005/08/22 | 409 | 412 | 409 | 411 | 217,000 |
| 2005/08/19 | 409 | 411 | 404 | 411 | 311,000 |
| 2005/08/18 | 409 | 410 | 408 | 409 | 185,000 |
| 2005/08/17 | 410 | 411 | 407 | 408 | 218,000 |
| 2005/08/16 | 408 | 411 | 408 | 410 | 141,000 |
| 2005/08/15 | 405 | 414 | 403 | 410 | 253,000 |
| 2005/08/12 | 403 | 408 | 400 | 404 | 200,000 |
| 2005/08/11 | 413 | 414 | 405 | 406 | 266,000 |
| 2005/08/10 | 408 | 415 | 407 | 413 | 383,000 |
| 2005/08/09 | 403 | 408 | 401 | 406 | 318,000 |
| 2005/08/08 | 383 | 401 | 380 | 401 | 675,000 |
| 2005/08/05 | 400 | 401 | 391 | 391 | 308,000 |
| 2005/08/04 | 405 | 407 | 397 | 401 | 641,000 |
| 2005/08/03 | 410 | 412 | 407 | 410 | 317,000 |
| 2005/08/02 | 411 | 415 | 408 | 410 | 534,000 |
| 2005/08/01 | 415 | 417 | 409 | 410 | 406,000 |
| 2005/07/29 | 420 | 420 | 412 | 417 | 465,000 |
| 2005/07/28 | 424 | 427 | 418 | 421 | 564,000 |
| 2005/07/27 | 406 | 427 | 406 | 426 | 1,588,000 |
| 2005/07/26 | 407 | 410 | 406 | 408 | 366,000 |
| 2005/07/25 | 414 | 415 | 406 | 410 | 491,000 |
| 2005/07/22 | 415 | 417 | 414 | 415 | 354,000 |
| 2005/07/21 | 414 | 426 | 414 | 420 | 576,000 |
| 2005/07/20 | 420 | 421 | 417 | 419 | 248,000 |
| 2005/07/19 | 423 | 424 | 416 | 423 | 363,000 |
| 2005/07/15 | 429 | 429 | 424 | 427 | 630,000 |
| 2005/07/14 | 414 | 438 | 414 | 427 | 2,036,000 |
| 2005/07/13 | 416 | 417 | 412 | 415 | 550,000 |
| 2005/07/12 | 420 | 421 | 411 | 420 | 887,000 |
| 2005/07/11 | 424 | 426 | 419 | 423 | 1,371,000 |
| 2005/07/08 | 406 | 422 | 406 | 422 | 2,884,000 |
| 2005/07/07 | 400 | 414 | 397 | 411 | 2,307,000 |
| 2005/07/06 | 383 | 405 | 383 | 402 | 2,193,000 |
| 2005/07/05 | 383 | 384 | 380 | 383 | 232,000 |
| 2005/07/04 | 386 | 386 | 381 | 384 | 285,000 |
| 2005/07/01 | 389 | 389 | 382 | 385 | 293,000 |
| 2005/06/30 | 389 | 390 | 386 | 389 | 581,000 |
| 2005/06/29 | 388 | 391 | 385 | 385 | 735,000 |
| 2005/06/28 | 378 | 384 | 375 | 383 | 662,000 |
| 2005/06/27 | 371 | 377 | 369 | 375 | 568,000 |
| 2005/06/24 | 366 | 371 | 363 | 371 | 311,000 |
| 2005/06/23 | 374 | 375 | 370 | 371 | 273,000 |
| 2005/06/22 | 372 | 376 | 371 | 376 | 239,000 |
| 2005/06/21 | 374 | 375 | 369 | 372 | 372,000 |
| 2005/06/20 | 379 | 379 | 374 | 376 | 451,000 |
| 2005/06/17 | 371 | 377 | 369 | 374 | 770,000 |
| 2005/06/16 | 360 | 368 | 360 | 368 | 622,000 |
| 2005/06/15 | 352 | 359 | 352 | 359 | 252,000 |
| 2005/06/14 | 356 | 356 | 352 | 353 | 158,000 |
| 2005/06/13 | 355 | 358 | 354 | 355 | 222,000 |
| 2005/06/10 | 356 | 357 | 353 | 356 | 251,000 |
| 2005/06/09 | 351 | 359 | 351 | 356 | 593,000 |
| 2005/06/08 | 358 | 358 | 348 | 349 | 807,000 |
| 2005/06/07 | 360 | 361 | 357 | 357 | 477,000 |
| 2005/06/06 | 361 | 362 | 357 | 358 | 542,000 |
| 2005/06/03 | 369 | 369 | 358 | 360 | 717,000 |
| 2005/06/02 | 376 | 376 | 369 | 370 | 352,000 |
| 2005/06/01 | 370 | 375 | 370 | 372 | 343,000 |
| 2005/05/31 | 370 | 370 | 368 | 370 | 229,000 |
| 2005/05/30 | 362 | 372 | 362 | 370 | 440,000 |
| 2005/05/27 | 360 | 363 | 357 | 360 | 537,000 |
| 2005/05/26 | 366 | 367 | 357 | 359 | 749,000 |
| 2005/05/25 | 375 | 376 | 370 | 371 | 479,000 |
| 2005/05/24 | 380 | 380 | 375 | 376 | 686,000 |
| 2005/05/23 | 381 | 381 | 375 | 378 | 562,000 |
| 2005/05/20 | 382 | 385 | 379 | 383 | 245,000 |
| 2005/05/19 | 377 | 383 | 377 | 382 | 248,000 |
| 2005/05/18 | 380 | 382 | 374 | 374 | 325,000 |
| 2005/05/17 | 385 | 389 | 372 | 374 | 410,000 |
| 2005/05/16 | 389 | 391 | 382 | 384 | 375,000 |
| 2005/05/13 | 386 | 389 | 385 | 387 | 253,000 |
| 2005/05/12 | 388 | 388 | 385 | 386 | 236,000 |
| 2005/05/11 | 385 | 387 | 383 | 387 | 286,000 |
| 2005/05/10 | 387 | 389 | 385 | 387 | 352,000 |
| 2005/05/09 | 384 | 385 | 380 | 385 | 564,000 |
| 2005/05/06 | 380 | 383 | 378 | 378 | 310,000 |
| 2005/05/02 | 375 | 379 | 374 | 377 | 336,000 |
| 2005/04/28 | 386 | 388 | 376 | 378 | 362,000 |
| 2005/04/27 | 392 | 393 | 384 | 384 | 262,000 |
| 2005/04/26 | 391 | 394 | 385 | 394 | 242,000 |
| 2005/04/25 | 381 | 390 | 380 | 386 | 183,000 |
| 2005/04/22 | 384 | 387 | 383 | 384 | 147,000 |
| 2005/04/21 | 380 | 383 | 371 | 381 | 473,000 |
| 2005/04/20 | 390 | 394 | 384 | 386 | 222,000 |
| 2005/04/19 | 371 | 385 | 371 | 382 | 349,000 |
| 2005/04/18 | 372 | 375 | 363 | 367 | 527,000 |
| 2005/04/15 | 391 | 394 | 384 | 386 | 403,000 |
| 2005/04/14 | 398 | 405 | 397 | 401 | 371,000 |
| 2005/04/13 | 403 | 406 | 402 | 403 | 259,000 |
| 2005/04/12 | 403 | 403 | 400 | 400 | 332,000 |
| 2005/04/11 | 408 | 408 | 402 | 403 | 197,000 |
| 2005/04/08 | 408 | 409 | 404 | 408 | 457,000 |
| 2005/04/07 | 409 | 409 | 402 | 404 | 469,000 |
| 2005/04/06 | 403 | 408 | 402 | 406 | 814,000 |
| 2005/04/05 | 393 | 398 | 393 | 398 | 471,000 |
| 2005/04/04 | 389 | 390 | 388 | 388 | 363,000 |
| 2005/04/01 | 390 | 390 | 387 | 390 | 266,000 |
| 2005/03/31 | 383 | 389 | 383 | 388 | 256,000 |
| 2005/03/30 | 384 | 385 | 373 | 378 | 479,000 |
| 2005/03/29 | 390 | 392 | 386 | 387 | 406,000 |
| 2005/03/28 | 386 | 390 | 386 | 389 | 227,000 |
| 2005/03/25 | 391 | 394 | 386 | 390 | 563,000 |
| 2005/03/24 | 396 | 402 | 396 | 396 | 229,000 |
| 2005/03/23 | 395 | 398 | 393 | 396 | 467,000 |
| 2005/03/22 | 404 | 405 | 398 | 399 | 420,000 |
| 2005/03/18 | 405 | 409 | 404 | 407 | 279,000 |
| 2005/03/17 | 406 | 408 | 403 | 404 | 373,000 |
| 2005/03/16 | 408 | 414 | 404 | 410 | 560,000 |
| 2005/03/15 | 409 | 412 | 407 | 408 | 276,000 |
| 2005/03/14 | 413 | 414 | 406 | 406 | 562,000 |
| 2005/03/11 | 405 | 407 | 403 | 405 | 367,000 |
| 2005/03/10 | 403 | 406 | 400 | 403 | 222,000 |
| 2005/03/09 | 402 | 406 | 400 | 402 | 259,000 |
| 2005/03/08 | 403 | 406 | 400 | 403 | 541,000 |
| 2005/03/07 | 412 | 412 | 404 | 408 | 464,000 |
| 2005/03/04 | 408 | 410 | 403 | 409 | 293,000 |
| 2005/03/03 | 411 | 411 | 406 | 409 | 377,000 |
| 2005/03/02 | 414 | 414 | 410 | 411 | 354,000 |
| 2005/03/01 | 411 | 413 | 405 | 408 | 709,000 |
| 2005/02/28 | 412 | 414 | 409 | 412 | 590,000 |
| 2005/02/25 | 405 | 407 | 401 | 404 | 500,000 |
| 2005/02/24 | 399 | 404 | 393 | 404 | 786,000 |
| 2005/02/23 | 394 | 397 | 393 | 395 | 707,000 |
| 2005/02/22 | 391 | 407 | 391 | 403 | 4,287,000 |
| 2005/02/21 | 378 | 386 | 376 | 386 | 774,000 |
| 2005/02/18 | 374 | 378 | 373 | 373 | 278,000 |
| 2005/02/17 | 372 | 376 | 372 | 374 | 312,000 |
| 2005/02/16 | 379 | 379 | 367 | 370 | 493,000 |
| 2005/02/15 | 378 | 379 | 375 | 378 | 256,000 |
| 2005/02/14 | 381 | 384 | 375 | 377 | 336,000 |
| 2005/02/10 | 379 | 381 | 376 | 377 | 194,000 |
| 2005/02/09 | 384 | 385 | 380 | 381 | 259,000 |
| 2005/02/08 | 385 | 386 | 380 | 383 | 277,000 |
| 2005/02/07 | 378 | 387 | 378 | 386 | 539,000 |
| 2005/02/04 | 376 | 376 | 370 | 376 | 434,000 |
| 2005/02/03 | 376 | 382 | 373 | 379 | 1,054,000 |
| 2005/02/02 | 359 | 390 | 358 | 390 | 3,354,000 |
| 2005/02/01 | 358 | 358 | 353 | 355 | 261,000 |
| 2005/01/31 | 352 | 359 | 352 | 358 | 656,000 |
| 2005/01/28 | 353 | 355 | 351 | 351 | 320,000 |
| 2005/01/27 | 355 | 356 | 352 | 352 | 216,000 |
| 2005/01/26 | 358 | 359 | 355 | 355 | 214,000 |
| 2005/01/25 | 355 | 357 | 353 | 354 | 237,000 |
| 2005/01/24 | 351 | 355 | 349 | 353 | 311,000 |
| 2005/01/21 | 350 | 354 | 348 | 351 | 349,000 |
| 2005/01/20 | 357 | 358 | 352 | 353 | 424,000 |
| 2005/01/19 | 363 | 364 | 358 | 360 | 389,000 |
| 2005/01/18 | 362 | 365 | 360 | 360 | 629,000 |
| 2005/01/17 | 354 | 361 | 352 | 359 | 682,000 |
| 2005/01/14 | 346 | 351 | 341 | 349 | 839,000 |
| 2005/01/13 | 359 | 360 | 351 | 353 | 683,000 |
| 2005/01/12 | 363 | 365 | 358 | 359 | 575,000 |
| 2005/01/11 | 357 | 363 | 354 | 363 | 732,000 |
| 2005/01/07 | 352 | 359 | 352 | 354 | 685,000 |
| 2005/01/06 | 349 | 355 | 347 | 352 | 332,000 |
| 2005/01/05 | 351 | 355 | 350 | 350 | 543,000 |
| 2005/01/04 | 359 | 359 | 352 | 357 | 288,000 |