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 |
|---|---|---|---|---|---|
| 2009/12/30 | 294 | 294 | 288 | 288 | 107,000 |
| 2009/12/29 | 294 | 296 | 292 | 293 | 141,000 |
| 2009/12/28 | 290 | 295 | 290 | 294 | 223,000 |
| 2009/12/25 | 289 | 289 | 286 | 289 | 148,000 |
| 2009/12/24 | 291 | 293 | 285 | 287 | 458,000 |
| 2009/12/22 | 290 | 291 | 282 | 287 | 441,000 |
| 2009/12/21 | 296 | 296 | 290 | 290 | 163,000 |
| 2009/12/18 | 294 | 294 | 289 | 294 | 124,000 |
| 2009/12/17 | 297 | 298 | 295 | 296 | 103,000 |
| 2009/12/16 | 297 | 299 | 292 | 295 | 120,000 |
| 2009/12/15 | 302 | 302 | 294 | 297 | 85,000 |
| 2009/12/14 | 295 | 300 | 295 | 300 | 171,000 |
| 2009/12/11 | 286 | 295 | 284 | 295 | 273,000 |
| 2009/12/10 | 286 | 288 | 281 | 281 | 236,000 |
| 2009/12/09 | 289 | 290 | 285 | 285 | 228,000 |
| 2009/12/08 | 295 | 301 | 292 | 295 | 240,000 |
| 2009/12/07 | 302 | 305 | 297 | 300 | 220,000 |
| 2009/12/04 | 299 | 299 | 294 | 297 | 279,000 |
| 2009/12/03 | 289 | 298 | 289 | 294 | 665,000 |
| 2009/12/02 | 283 | 293 | 280 | 285 | 688,000 |
| 2009/12/01 | 257 | 284 | 255 | 283 | 849,000 |
| 2009/11/30 | 256 | 260 | 253 | 259 | 712,000 |
| 2009/11/27 | 275 | 276 | 253 | 256 | 855,000 |
| 2009/11/26 | 275 | 286 | 274 | 285 | 306,000 |
| 2009/11/25 | 269 | 279 | 268 | 279 | 327,000 |
| 2009/11/24 | 269 | 271 | 264 | 269 | 255,000 |
| 2009/11/20 | 252 | 263 | 252 | 263 | 316,000 |
| 2009/11/19 | 269 | 269 | 253 | 257 | 360,000 |
| 2009/11/18 | 267 | 271 | 262 | 269 | 481,000 |
| 2009/11/17 | 270 | 274 | 257 | 264 | 433,000 |
| 2009/11/16 | 280 | 281 | 274 | 275 | 209,000 |
| 2009/11/13 | 294 | 295 | 283 | 285 | 498,000 |
| 2009/11/12 | 307 | 307 | 295 | 299 | 243,000 |
| 2009/11/11 | 306 | 310 | 305 | 306 | 178,000 |
| 2009/11/10 | 314 | 314 | 303 | 306 | 181,000 |
| 2009/11/09 | 309 | 313 | 307 | 312 | 165,000 |
| 2009/11/06 | 306 | 314 | 306 | 308 | 192,000 |
| 2009/11/05 | 304 | 308 | 302 | 308 | 277,000 |
| 2009/11/04 | 301 | 304 | 299 | 302 | 186,000 |
| 2009/11/02 | 300 | 302 | 297 | 300 | 283,000 |
| 2009/10/30 | 312 | 313 | 303 | 305 | 293,000 |
| 2009/10/29 | 300 | 306 | 298 | 306 | 316,000 |
| 2009/10/28 | 316 | 318 | 305 | 305 | 674,000 |
| 2009/10/27 | 323 | 324 | 315 | 319 | 488,000 |
| 2009/10/26 | 328 | 330 | 324 | 327 | 351,000 |
| 2009/10/23 | 326 | 328 | 324 | 324 | 480,000 |
| 2009/10/22 | 332 | 337 | 322 | 324 | 1,618,000 |
| 2009/10/21 | 321 | 327 | 315 | 325 | 360,000 |
| 2009/10/20 | 316 | 321 | 316 | 321 | 319,000 |
| 2009/10/19 | 318 | 319 | 311 | 317 | 173,000 |
| 2009/10/16 | 321 | 321 | 315 | 316 | 135,000 |
| 2009/10/15 | 316 | 320 | 312 | 317 | 263,000 |
| 2009/10/14 | 313 | 318 | 306 | 311 | 260,000 |
| 2009/10/13 | 312 | 321 | 311 | 321 | 309,000 |
| 2009/10/09 | 294 | 314 | 293 | 310 | 505,000 |
| 2009/10/08 | 293 | 297 | 287 | 292 | 186,000 |
| 2009/10/07 | 287 | 295 | 286 | 292 | 182,000 |
| 2009/10/06 | 286 | 292 | 282 | 284 | 242,000 |
| 2009/10/05 | 295 | 298 | 284 | 288 | 331,000 |
| 2009/10/02 | 291 | 295 | 275 | 293 | 466,000 |
| 2009/10/01 | 307 | 308 | 302 | 303 | 231,000 |
| 2009/09/30 | 307 | 312 | 305 | 312 | 154,000 |
| 2009/09/29 | 311 | 315 | 304 | 305 | 359,000 |
| 2009/09/28 | 314 | 314 | 304 | 310 | 297,000 |
| 2009/09/25 | 321 | 325 | 316 | 324 | 183,000 |
| 2009/09/24 | 323 | 328 | 318 | 325 | 392,000 |
| 2009/09/18 | 324 | 324 | 308 | 320 | 551,000 |
| 2009/09/17 | 323 | 323 | 317 | 319 | 227,000 |
| 2009/09/16 | 322 | 328 | 321 | 321 | 281,000 |
| 2009/09/15 | 323 | 328 | 322 | 326 | 302,000 |
| 2009/09/14 | 325 | 326 | 317 | 320 | 380,000 |
| 2009/09/11 | 338 | 338 | 329 | 330 | 857,000 |
| 2009/09/10 | 332 | 337 | 332 | 336 | 822,000 |
| 2009/09/09 | 327 | 334 | 326 | 333 | 1,093,000 |
| 2009/09/08 | 324 | 327 | 318 | 326 | 900,000 |
| 2009/09/07 | 310 | 324 | 310 | 324 | 877,000 |
| 2009/09/04 | 303 | 313 | 302 | 310 | 743,000 |
| 2009/09/03 | 306 | 306 | 296 | 301 | 361,000 |
| 2009/09/02 | 307 | 309 | 306 | 308 | 294,000 |
| 2009/09/01 | 307 | 315 | 307 | 312 | 587,000 |
| 2009/08/31 | 320 | 322 | 311 | 313 | 207,000 |
| 2009/08/28 | 320 | 320 | 318 | 320 | 270,000 |
| 2009/08/27 | 324 | 324 | 316 | 320 | 298,000 |
| 2009/08/26 | 322 | 325 | 321 | 325 | 381,000 |
| 2009/08/25 | 325 | 325 | 322 | 323 | 474,000 |
| 2009/08/24 | 315 | 326 | 313 | 325 | 981,000 |
| 2009/08/21 | 316 | 317 | 311 | 314 | 432,000 |
| 2009/08/20 | 312 | 315 | 300 | 311 | 913,000 |
| 2009/08/19 | 320 | 322 | 314 | 317 | 623,000 |
| 2009/08/18 | 312 | 320 | 312 | 319 | 723,000 |
| 2009/08/17 | 313 | 316 | 311 | 315 | 616,000 |
| 2009/08/14 | 316 | 317 | 312 | 313 | 471,000 |
| 2009/08/13 | 312 | 315 | 307 | 314 | 706,000 |
| 2009/08/12 | 311 | 312 | 307 | 308 | 352,000 |
| 2009/08/11 | 303 | 312 | 301 | 312 | 886,000 |
| 2009/08/10 | 304 | 306 | 297 | 301 | 484,000 |
| 2009/08/07 | 299 | 301 | 293 | 299 | 780,000 |
| 2009/08/06 | 296 | 306 | 295 | 300 | 713,000 |
| 2009/08/05 | 312 | 314 | 294 | 299 | 613,000 |
| 2009/08/04 | 321 | 321 | 311 | 312 | 642,000 |
| 2009/08/03 | 310 | 320 | 308 | 319 | 1,163,000 |
| 2009/07/31 | 309 | 319 | 307 | 309 | 1,798,000 |
| 2009/07/30 | 327 | 333 | 307 | 309 | 5,959,000 |
| 2009/07/29 | 273 | 277 | 271 | 277 | 338,000 |
| 2009/07/28 | 273 | 275 | 271 | 274 | 282,000 |
| 2009/07/27 | 273 | 276 | 268 | 275 | 470,000 |
| 2009/07/24 | 279 | 279 | 272 | 272 | 403,000 |
| 2009/07/23 | 273 | 278 | 273 | 275 | 329,000 |
| 2009/07/22 | 280 | 280 | 273 | 275 | 352,000 |
| 2009/07/21 | 275 | 279 | 273 | 279 | 397,000 |
| 2009/07/17 | 272 | 273 | 265 | 271 | 277,000 |
| 2009/07/16 | 279 | 283 | 268 | 269 | 462,000 |
| 2009/07/15 | 270 | 274 | 265 | 273 | 393,000 |
| 2009/07/14 | 259 | 268 | 259 | 265 | 583,000 |
| 2009/07/13 | 257 | 259 | 243 | 247 | 790,000 |
| 2009/07/10 | 266 | 272 | 260 | 262 | 438,000 |
| 2009/07/09 | 262 | 274 | 261 | 264 | 581,000 |
| 2009/07/08 | 264 | 272 | 259 | 272 | 801,000 |
| 2009/07/07 | 284 | 287 | 271 | 274 | 803,000 |
| 2009/07/06 | 296 | 298 | 285 | 286 | 698,000 |
| 2009/07/03 | 295 | 300 | 295 | 299 | 341,000 |
| 2009/07/02 | 304 | 306 | 301 | 301 | 400,000 |
| 2009/07/01 | 303 | 305 | 300 | 303 | 697,000 |
| 2009/06/30 | 310 | 311 | 305 | 305 | 365,000 |
| 2009/06/29 | 308 | 311 | 303 | 306 | 407,000 |
| 2009/06/26 | 313 | 313 | 309 | 309 | 320,000 |
| 2009/06/25 | 302 | 307 | 301 | 305 | 401,000 |
| 2009/06/24 | 303 | 304 | 298 | 303 | 473,000 |
| 2009/06/23 | 306 | 309 | 304 | 306 | 554,000 |
| 2009/06/22 | 322 | 322 | 313 | 314 | 511,000 |
| 2009/06/19 | 322 | 328 | 314 | 319 | 810,000 |
| 2009/06/18 | 322 | 325 | 311 | 318 | 1,732,000 |
| 2009/06/17 | 301 | 305 | 299 | 303 | 770,000 |
| 2009/06/16 | 313 | 313 | 304 | 306 | 538,000 |
| 2009/06/15 | 322 | 324 | 317 | 319 | 462,000 |
| 2009/06/12 | 323 | 325 | 318 | 319 | 814,000 |
| 2009/06/11 | 315 | 326 | 312 | 326 | 1,159,000 |
| 2009/06/10 | 315 | 316 | 309 | 311 | 1,097,000 |
| 2009/06/09 | 315 | 322 | 312 | 314 | 757,000 |
| 2009/06/08 | 327 | 328 | 315 | 317 | 929,000 |
| 2009/06/05 | 333 | 339 | 322 | 324 | 1,387,000 |
| 2009/06/04 | 331 | 348 | 331 | 338 | 1,057,000 |
| 2009/06/03 | 332 | 346 | 328 | 336 | 5,442,000 |
| 2009/06/02 | 307 | 324 | 305 | 324 | 2,068,000 |
| 2009/06/01 | 299 | 305 | 294 | 302 | 666,000 |
| 2009/05/29 | 299 | 302 | 293 | 296 | 636,000 |
| 2009/05/28 | 295 | 301 | 294 | 299 | 679,000 |
| 2009/05/27 | 309 | 309 | 298 | 298 | 563,000 |
| 2009/05/26 | 310 | 312 | 298 | 304 | 528,000 |
| 2009/05/25 | 298 | 309 | 298 | 308 | 539,000 |
| 2009/05/22 | 291 | 299 | 288 | 297 | 503,000 |
| 2009/05/21 | 300 | 301 | 297 | 298 | 463,000 |
| 2009/05/20 | 303 | 304 | 297 | 304 | 431,000 |
| 2009/05/19 | 298 | 307 | 291 | 303 | 700,000 |
| 2009/05/18 | 292 | 295 | 288 | 288 | 579,000 |
| 2009/05/15 | 302 | 308 | 298 | 301 | 706,000 |
| 2009/05/14 | 300 | 307 | 299 | 300 | 910,000 |
| 2009/05/13 | 305 | 318 | 288 | 317 | 1,649,000 |
| 2009/05/12 | 318 | 327 | 305 | 309 | 1,506,000 |
| 2009/05/11 | 316 | 340 | 314 | 328 | 1,433,000 |
| 2009/05/08 | 301 | 311 | 300 | 306 | 1,098,000 |
| 2009/05/07 | 305 | 313 | 300 | 311 | 1,285,000 |
| 2009/05/01 | 272 | 291 | 271 | 289 | 1,869,000 |
| 2009/04/30 | 249 | 294 | 248 | 280 | 3,987,000 |
| 2009/04/28 | 231 | 236 | 220 | 220 | 506,000 |
| 2009/04/27 | 236 | 239 | 233 | 236 | 279,000 |
| 2009/04/24 | 235 | 241 | 234 | 235 | 602,000 |
| 2009/04/23 | 228 | 234 | 225 | 233 | 549,000 |
| 2009/04/22 | 241 | 242 | 226 | 226 | 616,000 |
| 2009/04/21 | 223 | 238 | 223 | 236 | 560,000 |
| 2009/04/20 | 240 | 242 | 232 | 238 | 446,000 |
| 2009/04/17 | 239 | 240 | 231 | 240 | 651,000 |
| 2009/04/16 | 228 | 236 | 223 | 225 | 530,000 |
| 2009/04/15 | 225 | 225 | 218 | 220 | 337,000 |
| 2009/04/14 | 228 | 231 | 222 | 226 | 667,000 |
| 2009/04/13 | 240 | 245 | 229 | 231 | 868,000 |
| 2009/04/10 | 235 | 241 | 229 | 237 | 908,000 |
| 2009/04/09 | 209 | 223 | 208 | 223 | 876,000 |
| 2009/04/08 | 202 | 204 | 200 | 201 | 425,000 |
| 2009/04/07 | 205 | 214 | 203 | 207 | 753,000 |
| 2009/04/06 | 195 | 208 | 195 | 206 | 703,000 |
| 2009/04/03 | 195 | 196 | 190 | 191 | 431,000 |
| 2009/04/02 | 183 | 194 | 182 | 189 | 736,000 |
| 2009/04/01 | 179 | 183 | 177 | 178 | 284,000 |
| 2009/03/31 | 180 | 184 | 175 | 176 | 481,000 |
| 2009/03/30 | 182 | 190 | 182 | 183 | 559,000 |
| 2009/03/27 | 181 | 185 | 181 | 183 | 560,000 |
| 2009/03/26 | 170 | 181 | 169 | 180 | 556,000 |
| 2009/03/25 | 171 | 173 | 168 | 172 | 410,000 |
| 2009/03/24 | 174 | 174 | 166 | 169 | 578,000 |
| 2009/03/23 | 159 | 166 | 159 | 166 | 397,000 |
| 2009/03/19 | 161 | 163 | 158 | 160 | 347,000 |
| 2009/03/18 | 159 | 160 | 157 | 157 | 341,000 |
| 2009/03/17 | 154 | 156 | 152 | 155 | 381,000 |
| 2009/03/16 | 148 | 156 | 148 | 153 | 668,000 |
| 2009/03/13 | 147 | 152 | 147 | 150 | 382,000 |
| 2009/03/12 | 152 | 153 | 147 | 147 | 208,000 |
| 2009/03/11 | 158 | 159 | 152 | 156 | 205,000 |
| 2009/03/10 | 152 | 155 | 150 | 153 | 99,000 |
| 2009/03/09 | 158 | 158 | 151 | 153 | 164,000 |
| 2009/03/06 | 160 | 162 | 157 | 157 | 149,000 |
| 2009/03/05 | 163 | 166 | 162 | 163 | 262,000 |
| 2009/03/04 | 156 | 162 | 156 | 162 | 164,000 |
| 2009/03/03 | 152 | 159 | 152 | 158 | 138,000 |
| 2009/03/02 | 150 | 160 | 148 | 156 | 349,000 |
| 2009/02/27 | 153 | 153 | 147 | 147 | 157,000 |
| 2009/02/26 | 148 | 152 | 146 | 148 | 102,000 |
| 2009/02/25 | 149 | 151 | 146 | 150 | 222,000 |
| 2009/02/24 | 141 | 143 | 140 | 142 | 186,000 |
| 2009/02/23 | 150 | 150 | 141 | 143 | 243,000 |
| 2009/02/20 | 153 | 153 | 149 | 150 | 193,000 |
| 2009/02/19 | 154 | 155 | 154 | 155 | 80,000 |
| 2009/02/18 | 153 | 157 | 152 | 153 | 229,000 |
| 2009/02/17 | 158 | 160 | 153 | 158 | 158,000 |
| 2009/02/16 | 161 | 161 | 157 | 160 | 124,000 |
| 2009/02/13 | 154 | 157 | 153 | 157 | 270,000 |
| 2009/02/12 | 161 | 162 | 156 | 157 | 239,000 |
| 2009/02/10 | 166 | 166 | 158 | 163 | 132,000 |
| 2009/02/09 | 166 | 169 | 161 | 162 | 188,000 |
| 2009/02/06 | 178 | 178 | 159 | 165 | 417,000 |
| 2009/02/05 | 174 | 177 | 173 | 174 | 264,000 |
| 2009/02/04 | 176 | 180 | 167 | 179 | 482,000 |
| 2009/02/03 | 167 | 176 | 167 | 173 | 449,000 |
| 2009/02/02 | 159 | 166 | 158 | 162 | 250,000 |
| 2009/01/30 | 170 | 171 | 167 | 169 | 208,000 |
| 2009/01/29 | 176 | 176 | 169 | 174 | 318,000 |
| 2009/01/28 | 160 | 169 | 160 | 166 | 257,000 |
| 2009/01/27 | 157 | 161 | 155 | 161 | 177,000 |
| 2009/01/26 | 155 | 159 | 153 | 154 | 168,000 |
| 2009/01/23 | 167 | 167 | 154 | 154 | 317,000 |
| 2009/01/22 | 173 | 173 | 167 | 170 | 114,000 |
| 2009/01/21 | 166 | 172 | 166 | 171 | 117,000 |
| 2009/01/20 | 175 | 175 | 169 | 170 | 112,000 |
| 2009/01/19 | 178 | 178 | 173 | 174 | 162,000 |
| 2009/01/16 | 175 | 177 | 168 | 177 | 254,000 |
| 2009/01/15 | 163 | 167 | 160 | 167 | 178,000 |
| 2009/01/14 | 168 | 169 | 162 | 168 | 214,000 |
| 2009/01/13 | 170 | 171 | 165 | 165 | 244,000 |
| 2009/01/09 | 181 | 181 | 175 | 179 | 323,000 |
| 2009/01/08 | 182 | 186 | 177 | 178 | 587,000 |
| 2009/01/07 | 178 | 187 | 178 | 185 | 558,000 |
| 2009/01/06 | 168 | 175 | 166 | 174 | 406,000 |
| 2009/01/05 | 170 | 171 | 165 | 168 | 200,000 |