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 |
|---|---|---|---|---|---|
| 2008/12/30 | 163 | 163 | 160 | 162 | 80,000 |
| 2008/12/29 | 163 | 163 | 158 | 160 | 176,000 |
| 2008/12/26 | 148 | 158 | 148 | 158 | 228,000 |
| 2008/12/25 | 151 | 152 | 150 | 151 | 58,000 |
| 2008/12/24 | 156 | 156 | 150 | 153 | 295,000 |
| 2008/12/22 | 161 | 161 | 158 | 160 | 176,000 |
| 2008/12/19 | 160 | 160 | 156 | 156 | 171,000 |
| 2008/12/18 | 161 | 161 | 158 | 158 | 203,000 |
| 2008/12/17 | 162 | 164 | 158 | 160 | 264,000 |
| 2008/12/16 | 164 | 164 | 157 | 158 | 376,000 |
| 2008/12/15 | 161 | 166 | 157 | 166 | 253,000 |
| 2008/12/12 | 160 | 163 | 154 | 154 | 605,000 |
| 2008/12/11 | 155 | 160 | 155 | 159 | 346,000 |
| 2008/12/10 | 155 | 157 | 153 | 157 | 334,000 |
| 2008/12/09 | 153 | 158 | 152 | 154 | 535,000 |
| 2008/12/08 | 147 | 151 | 146 | 150 | 456,000 |
| 2008/12/05 | 147 | 149 | 141 | 144 | 658,000 |
| 2008/12/04 | 155 | 156 | 145 | 145 | 951,000 |
| 2008/12/03 | 169 | 170 | 158 | 160 | 638,000 |
| 2008/12/02 | 170 | 171 | 165 | 166 | 437,000 |
| 2008/12/01 | 180 | 180 | 173 | 173 | 169,000 |
| 2008/11/28 | 175 | 178 | 170 | 178 | 313,000 |
| 2008/11/27 | 177 | 179 | 172 | 172 | 262,000 |
| 2008/11/26 | 182 | 183 | 172 | 174 | 675,000 |
| 2008/11/25 | 190 | 191 | 175 | 183 | 769,000 |
| 2008/11/21 | 165 | 180 | 164 | 180 | 1,190,000 |
| 2008/11/20 | 165 | 178 | 162 | 170 | 2,100,000 |
| 2008/11/19 | 168 | 170 | 160 | 160 | 323,000 |
| 2008/11/18 | 171 | 172 | 165 | 166 | 435,000 |
| 2008/11/17 | 173 | 174 | 167 | 170 | 871,000 |
| 2008/11/14 | 193 | 195 | 175 | 175 | 924,000 |
| 2008/11/13 | 187 | 191 | 183 | 183 | 488,000 |
| 2008/11/12 | 195 | 197 | 191 | 192 | 249,000 |
| 2008/11/11 | 204 | 204 | 197 | 197 | 348,000 |
| 2008/11/10 | 206 | 208 | 199 | 205 | 495,000 |
| 2008/11/07 | 189 | 202 | 181 | 194 | 673,000 |
| 2008/11/06 | 215 | 216 | 202 | 204 | 567,000 |
| 2008/11/05 | 218 | 230 | 215 | 225 | 836,000 |
| 2008/11/04 | 210 | 213 | 201 | 211 | 803,000 |
| 2008/10/31 | 210 | 210 | 192 | 202 | 873,000 |
| 2008/10/30 | 181 | 206 | 178 | 205 | 1,009,000 |
| 2008/10/29 | 205 | 205 | 175 | 185 | 1,122,000 |
| 2008/10/28 | 154 | 182 | 145 | 180 | 1,441,000 |
| 2008/10/27 | 172 | 186 | 160 | 162 | 874,000 |
| 2008/10/24 | 193 | 193 | 175 | 175 | 836,000 |
| 2008/10/23 | 191 | 196 | 182 | 193 | 1,185,000 |
| 2008/10/22 | 222 | 222 | 204 | 206 | 809,000 |
| 2008/10/21 | 237 | 237 | 220 | 227 | 441,000 |
| 2008/10/20 | 218 | 225 | 211 | 225 | 385,000 |
| 2008/10/17 | 215 | 221 | 207 | 211 | 550,000 |
| 2008/10/16 | 209 | 222 | 203 | 203 | 1,155,000 |
| 2008/10/15 | 265 | 265 | 235 | 244 | 955,000 |
| 2008/10/14 | 268 | 275 | 258 | 269 | 1,182,000 |
| 2008/10/10 | 188 | 213 | 183 | 213 | 1,127,000 |
| 2008/10/09 | 190 | 210 | 183 | 203 | 774,000 |
| 2008/10/08 | 197 | 197 | 182 | 186 | 923,000 |
| 2008/10/07 | 179 | 215 | 175 | 206 | 1,254,000 |
| 2008/10/06 | 231 | 235 | 208 | 210 | 1,227,000 |
| 2008/10/03 | 259 | 261 | 237 | 241 | 820,000 |
| 2008/10/02 | 293 | 293 | 274 | 274 | 372,000 |
| 2008/10/01 | 298 | 298 | 285 | 289 | 344,000 |
| 2008/09/30 | 285 | 290 | 279 | 288 | 589,000 |
| 2008/09/29 | 292 | 303 | 292 | 300 | 615,000 |
| 2008/09/26 | 317 | 321 | 295 | 301 | 622,000 |
| 2008/09/25 | 313 | 315 | 308 | 314 | 180,000 |
| 2008/09/24 | 307 | 320 | 305 | 314 | 376,000 |
| 2008/09/22 | 337 | 338 | 308 | 317 | 673,000 |
| 2008/09/19 | 292 | 325 | 292 | 322 | 1,008,000 |
| 2008/09/18 | 278 | 289 | 269 | 287 | 889,000 |
| 2008/09/17 | 296 | 298 | 287 | 288 | 504,000 |
| 2008/09/16 | 282 | 300 | 282 | 290 | 1,056,000 |
| 2008/09/12 | 302 | 311 | 297 | 310 | 728,000 |
| 2008/09/11 | 300 | 306 | 291 | 292 | 489,000 |
| 2008/09/10 | 297 | 307 | 294 | 306 | 515,000 |
| 2008/09/09 | 314 | 321 | 298 | 304 | 540,000 |
| 2008/09/08 | 305 | 320 | 304 | 314 | 801,000 |
| 2008/09/05 | 282 | 305 | 282 | 299 | 1,132,000 |
| 2008/09/04 | 304 | 308 | 295 | 297 | 536,000 |
| 2008/09/03 | 317 | 319 | 310 | 314 | 959,000 |
| 2008/09/02 | 324 | 327 | 315 | 316 | 911,000 |
| 2008/09/01 | 335 | 347 | 329 | 329 | 553,000 |
| 2008/08/29 | 333 | 336 | 330 | 335 | 580,000 |
| 2008/08/28 | 330 | 337 | 324 | 326 | 636,000 |
| 2008/08/27 | 330 | 333 | 327 | 328 | 305,000 |
| 2008/08/26 | 326 | 334 | 322 | 331 | 421,000 |
| 2008/08/25 | 328 | 337 | 325 | 332 | 538,000 |
| 2008/08/22 | 335 | 335 | 322 | 323 | 727,000 |
| 2008/08/21 | 345 | 346 | 336 | 336 | 564,000 |
| 2008/08/20 | 334 | 347 | 333 | 346 | 883,000 |
| 2008/08/19 | 330 | 339 | 326 | 335 | 540,000 |
| 2008/08/18 | 335 | 353 | 335 | 340 | 2,009,000 |
| 2008/08/15 | 321 | 338 | 319 | 334 | 1,811,000 |
| 2008/08/14 | 313 | 333 | 305 | 323 | 1,765,000 |
| 2008/08/13 | 322 | 324 | 310 | 312 | 1,861,000 |
| 2008/08/12 | 342 | 344 | 321 | 322 | 1,602,000 |
| 2008/08/11 | 340 | 349 | 340 | 346 | 904,000 |
| 2008/08/08 | 327 | 345 | 318 | 335 | 2,338,000 |
| 2008/08/07 | 385 | 385 | 336 | 341 | 2,052,000 |
| 2008/08/06 | 377 | 390 | 377 | 384 | 1,045,000 |
| 2008/08/05 | 394 | 394 | 376 | 378 | 670,000 |
| 2008/08/04 | 410 | 416 | 380 | 393 | 1,349,000 |
| 2008/08/01 | 410 | 417 | 403 | 414 | 1,095,000 |
| 2008/07/31 | 449 | 454 | 416 | 423 | 1,730,000 |
| 2008/07/30 | 487 | 487 | 443 | 445 | 2,300,000 |
| 2008/07/29 | 498 | 498 | 488 | 492 | 858,000 |
| 2008/07/28 | 510 | 515 | 505 | 508 | 278,000 |
| 2008/07/25 | 505 | 509 | 500 | 500 | 305,000 |
| 2008/07/24 | 515 | 519 | 506 | 516 | 685,000 |
| 2008/07/23 | 499 | 511 | 495 | 510 | 1,054,000 |
| 2008/07/22 | 475 | 493 | 470 | 492 | 682,000 |
| 2008/07/18 | 478 | 480 | 456 | 460 | 555,000 |
| 2008/07/17 | 465 | 473 | 461 | 468 | 388,000 |
| 2008/07/16 | 450 | 458 | 441 | 450 | 499,000 |
| 2008/07/15 | 473 | 480 | 452 | 455 | 645,000 |
| 2008/07/14 | 458 | 484 | 457 | 478 | 683,000 |
| 2008/07/11 | 460 | 474 | 456 | 463 | 567,000 |
| 2008/07/10 | 460 | 471 | 456 | 457 | 683,000 |
| 2008/07/09 | 481 | 485 | 466 | 467 | 531,000 |
| 2008/07/08 | 490 | 491 | 467 | 467 | 971,000 |
| 2008/07/07 | 494 | 498 | 483 | 489 | 1,029,000 |
| 2008/07/04 | 492 | 499 | 486 | 497 | 647,000 |
| 2008/07/03 | 465 | 500 | 459 | 491 | 1,330,000 |
| 2008/07/02 | 505 | 506 | 480 | 481 | 988,000 |
| 2008/07/01 | 500 | 515 | 500 | 505 | 883,000 |
| 2008/06/30 | 516 | 523 | 495 | 498 | 1,009,000 |
| 2008/06/27 | 520 | 531 | 517 | 520 | 1,087,000 |
| 2008/06/26 | 535 | 559 | 535 | 541 | 1,878,000 |
| 2008/06/25 | 533 | 536 | 522 | 531 | 642,000 |
| 2008/06/24 | 536 | 539 | 528 | 533 | 461,000 |
| 2008/06/23 | 532 | 547 | 520 | 541 | 1,028,000 |
| 2008/06/20 | 550 | 554 | 536 | 542 | 2,024,000 |
| 2008/06/19 | 511 | 535 | 511 | 534 | 1,095,000 |
| 2008/06/18 | 520 | 533 | 519 | 521 | 913,000 |
| 2008/06/17 | 500 | 533 | 498 | 524 | 1,410,000 |
| 2008/06/16 | 500 | 503 | 496 | 499 | 629,000 |
| 2008/06/13 | 496 | 506 | 491 | 495 | 927,000 |
| 2008/06/12 | 507 | 512 | 490 | 491 | 1,995,000 |
| 2008/06/11 | 536 | 539 | 509 | 521 | 1,082,000 |
| 2008/06/10 | 556 | 565 | 530 | 535 | 1,338,000 |
| 2008/06/09 | 538 | 558 | 536 | 548 | 1,448,000 |
| 2008/06/06 | 543 | 580 | 539 | 562 | 6,495,000 |
| 2008/06/05 | 528 | 538 | 520 | 533 | 705,000 |
| 2008/06/04 | 519 | 529 | 516 | 525 | 658,000 |
| 2008/06/03 | 531 | 533 | 518 | 519 | 1,003,000 |
| 2008/06/02 | 536 | 545 | 532 | 539 | 659,000 |
| 2008/05/30 | 533 | 537 | 523 | 531 | 530,000 |
| 2008/05/29 | 510 | 530 | 506 | 527 | 792,000 |
| 2008/05/28 | 521 | 524 | 503 | 505 | 493,000 |
| 2008/05/27 | 502 | 515 | 500 | 511 | 367,000 |
| 2008/05/26 | 510 | 520 | 502 | 505 | 519,000 |
| 2008/05/23 | 538 | 545 | 520 | 520 | 1,153,000 |
| 2008/05/22 | 513 | 544 | 511 | 539 | 840,000 |
| 2008/05/21 | 535 | 542 | 526 | 533 | 689,000 |
| 2008/05/20 | 550 | 555 | 541 | 546 | 1,376,000 |
| 2008/05/19 | 515 | 542 | 508 | 538 | 1,934,000 |
| 2008/05/16 | 514 | 517 | 500 | 510 | 1,306,000 |
| 2008/05/15 | 513 | 530 | 501 | 504 | 2,459,000 |
| 2008/05/14 | 463 | 497 | 462 | 494 | 1,872,000 |
| 2008/05/13 | 466 | 467 | 457 | 458 | 556,000 |
| 2008/05/12 | 447 | 478 | 441 | 463 | 1,103,000 |
| 2008/05/09 | 483 | 483 | 459 | 459 | 706,000 |
| 2008/05/08 | 476 | 485 | 474 | 482 | 646,000 |
| 2008/05/07 | 480 | 487 | 477 | 484 | 1,071,000 |
| 2008/05/02 | 486 | 487 | 463 | 473 | 1,450,000 |
| 2008/05/01 | 481 | 488 | 466 | 471 | 1,659,000 |
| 2008/04/30 | 445 | 495 | 443 | 485 | 4,844,000 |
| 2008/04/28 | 447 | 452 | 423 | 452 | 4,788,000 |
| 2008/04/25 | 360 | 372 | 357 | 372 | 1,507,000 |
| 2008/04/24 | 350 | 360 | 347 | 352 | 566,000 |
| 2008/04/23 | 342 | 350 | 342 | 345 | 429,000 |
| 2008/04/22 | 357 | 360 | 345 | 348 | 913,000 |
| 2008/04/21 | 355 | 364 | 354 | 363 | 1,033,000 |
| 2008/04/18 | 350 | 352 | 340 | 348 | 618,000 |
| 2008/04/17 | 336 | 352 | 335 | 346 | 1,347,000 |
| 2008/04/16 | 327 | 332 | 325 | 330 | 412,000 |
| 2008/04/15 | 326 | 327 | 320 | 322 | 368,000 |
| 2008/04/14 | 314 | 324 | 313 | 322 | 867,000 |
| 2008/04/11 | 308 | 331 | 308 | 331 | 766,000 |
| 2008/04/10 | 311 | 313 | 305 | 307 | 575,000 |
| 2008/04/09 | 326 | 326 | 313 | 316 | 792,000 |
| 2008/04/08 | 332 | 332 | 323 | 325 | 675,000 |
| 2008/04/07 | 323 | 335 | 316 | 330 | 832,000 |
| 2008/04/04 | 340 | 341 | 321 | 324 | 1,341,000 |
| 2008/04/03 | 320 | 336 | 320 | 334 | 1,839,000 |
| 2008/04/02 | 325 | 327 | 318 | 321 | 776,000 |
| 2008/04/01 | 318 | 324 | 313 | 315 | 771,000 |
| 2008/03/31 | 324 | 328 | 317 | 323 | 905,000 |
| 2008/03/28 | 327 | 334 | 320 | 329 | 497,000 |
| 2008/03/27 | 322 | 330 | 317 | 330 | 735,000 |
| 2008/03/26 | 316 | 323 | 316 | 323 | 374,000 |
| 2008/03/25 | 334 | 335 | 314 | 315 | 1,328,000 |
| 2008/03/24 | 307 | 328 | 307 | 325 | 1,491,000 |
| 2008/03/21 | 293 | 312 | 293 | 310 | 1,451,000 |
| 2008/03/19 | 295 | 307 | 285 | 290 | 1,401,000 |
| 2008/03/18 | 275 | 282 | 262 | 282 | 1,345,000 |
| 2008/03/17 | 274 | 278 | 267 | 272 | 1,634,000 |
| 2008/03/14 | 314 | 314 | 287 | 291 | 1,364,000 |
| 2008/03/13 | 302 | 312 | 296 | 305 | 1,033,000 |
| 2008/03/12 | 328 | 331 | 304 | 310 | 1,768,000 |
| 2008/03/11 | 288 | 312 | 281 | 308 | 1,327,000 |
| 2008/03/10 | 323 | 325 | 295 | 297 | 1,412,000 |
| 2008/03/07 | 322 | 334 | 321 | 328 | 723,000 |
| 2008/03/06 | 335 | 347 | 332 | 342 | 1,041,000 |
| 2008/03/05 | 337 | 342 | 326 | 327 | 1,273,000 |
| 2008/03/04 | 346 | 351 | 337 | 342 | 1,409,000 |
| 2008/03/03 | 361 | 362 | 336 | 337 | 3,082,000 |
| 2008/02/29 | 393 | 393 | 375 | 381 | 1,795,000 |
| 2008/02/28 | 372 | 402 | 367 | 396 | 1,818,000 |
| 2008/02/27 | 380 | 386 | 371 | 374 | 1,496,000 |
| 2008/02/26 | 385 | 389 | 376 | 378 | 1,556,000 |
| 2008/02/25 | 382 | 389 | 372 | 376 | 2,497,000 |
| 2008/02/22 | 397 | 409 | 388 | 390 | 1,286,000 |
| 2008/02/21 | 405 | 412 | 399 | 406 | 867,000 |
| 2008/02/20 | 415 | 420 | 393 | 394 | 1,250,000 |
| 2008/02/19 | 408 | 422 | 403 | 419 | 1,338,000 |
| 2008/02/18 | 414 | 437 | 395 | 398 | 2,385,000 |
| 2008/02/15 | 432 | 438 | 413 | 418 | 2,099,000 |
| 2008/02/14 | 433 | 448 | 426 | 442 | 1,356,000 |
| 2008/02/13 | 454 | 468 | 411 | 419 | 1,878,000 |
| 2008/02/12 | 438 | 475 | 432 | 450 | 1,020,000 |
| 2008/02/08 | 464 | 469 | 438 | 443 | 975,000 |
| 2008/02/07 | 461 | 478 | 447 | 459 | 1,021,000 |
| 2008/02/06 | 474 | 480 | 465 | 466 | 854,000 |
| 2008/02/05 | 501 | 502 | 486 | 499 | 1,129,000 |
| 2008/02/04 | 485 | 501 | 476 | 499 | 1,253,000 |
| 2008/02/01 | 476 | 483 | 461 | 471 | 960,000 |
| 2008/01/31 | 441 | 472 | 431 | 470 | 1,785,000 |
| 2008/01/30 | 487 | 493 | 446 | 455 | 2,079,000 |
| 2008/01/29 | 482 | 493 | 474 | 484 | 1,401,000 |
| 2008/01/28 | 490 | 500 | 452 | 457 | 2,653,000 |
| 2008/01/25 | 460 | 515 | 460 | 515 | 1,784,000 |
| 2008/01/24 | 431 | 450 | 422 | 450 | 1,550,000 |
| 2008/01/23 | 426 | 439 | 402 | 411 | 1,396,000 |
| 2008/01/22 | 437 | 450 | 408 | 416 | 1,272,000 |
| 2008/01/21 | 491 | 491 | 452 | 457 | 826,000 |
| 2008/01/18 | 448 | 500 | 443 | 492 | 1,141,000 |
| 2008/01/17 | 441 | 482 | 429 | 472 | 1,727,000 |
| 2008/01/16 | 433 | 464 | 422 | 441 | 1,394,000 |
| 2008/01/15 | 501 | 507 | 465 | 473 | 1,359,000 |
| 2008/01/11 | 538 | 546 | 505 | 509 | 1,210,000 |
| 2008/01/10 | 533 | 566 | 529 | 545 | 1,173,000 |
| 2008/01/09 | 509 | 535 | 502 | 531 | 616,000 |
| 2008/01/08 | 520 | 535 | 511 | 522 | 985,000 |
| 2008/01/07 | 544 | 544 | 521 | 523 | 1,102,000 |
| 2008/01/04 | 574 | 574 | 545 | 554 | 533,000 |