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 |
|---|---|---|---|---|---|
| 2010/12/30 | 488 | 489 | 484 | 489 | 302,000 |
| 2010/12/29 | 488 | 493 | 485 | 489 | 672,000 |
| 2010/12/28 | 473 | 494 | 473 | 491 | 868,000 |
| 2010/12/27 | 469 | 477 | 469 | 475 | 354,000 |
| 2010/12/24 | 473 | 477 | 471 | 474 | 385,000 |
| 2010/12/22 | 470 | 478 | 470 | 475 | 395,000 |
| 2010/12/21 | 466 | 479 | 466 | 475 | 486,000 |
| 2010/12/20 | 472 | 473 | 464 | 470 | 364,000 |
| 2010/12/17 | 480 | 480 | 468 | 470 | 772,000 |
| 2010/12/16 | 478 | 482 | 478 | 478 | 390,000 |
| 2010/12/15 | 479 | 481 | 475 | 481 | 464,000 |
| 2010/12/14 | 481 | 484 | 479 | 480 | 381,000 |
| 2010/12/13 | 475 | 485 | 475 | 484 | 391,000 |
| 2010/12/10 | 478 | 485 | 472 | 480 | 794,000 |
| 2010/12/09 | 488 | 489 | 472 | 476 | 955,000 |
| 2010/12/08 | 485 | 492 | 481 | 485 | 942,000 |
| 2010/12/07 | 489 | 489 | 475 | 478 | 727,000 |
| 2010/12/06 | 475 | 490 | 474 | 483 | 1,166,000 |
| 2010/12/03 | 470 | 476 | 468 | 471 | 1,298,000 |
| 2010/12/02 | 463 | 478 | 462 | 477 | 2,094,000 |
| 2010/12/01 | 442 | 460 | 441 | 456 | 2,950,000 |
| 2010/11/30 | 415 | 445 | 413 | 445 | 2,839,000 |
| 2010/11/29 | 393 | 406 | 392 | 405 | 561,000 |
| 2010/11/26 | 393 | 394 | 389 | 392 | 349,000 |
| 2010/11/25 | 393 | 394 | 389 | 394 | 410,000 |
| 2010/11/24 | 402 | 402 | 390 | 391 | 780,000 |
| 2010/11/22 | 402 | 406 | 400 | 403 | 351,000 |
| 2010/11/19 | 399 | 403 | 395 | 400 | 719,000 |
| 2010/11/18 | 384 | 397 | 382 | 397 | 401,000 |
| 2010/11/17 | 383 | 383 | 379 | 382 | 311,000 |
| 2010/11/16 | 390 | 392 | 384 | 385 | 291,000 |
| 2010/11/15 | 389 | 391 | 387 | 389 | 329,000 |
| 2010/11/12 | 389 | 394 | 387 | 388 | 280,000 |
| 2010/11/11 | 393 | 393 | 389 | 390 | 425,000 |
| 2010/11/10 | 400 | 402 | 390 | 393 | 609,000 |
| 2010/11/09 | 402 | 408 | 398 | 399 | 237,000 |
| 2010/11/08 | 402 | 404 | 398 | 402 | 216,000 |
| 2010/11/05 | 388 | 396 | 383 | 395 | 512,000 |
| 2010/11/04 | 380 | 385 | 378 | 381 | 470,000 |
| 2010/11/02 | 378 | 380 | 371 | 374 | 451,000 |
| 2010/11/01 | 383 | 390 | 380 | 381 | 608,000 |
| 2010/10/29 | 404 | 405 | 375 | 387 | 1,629,000 |
| 2010/10/28 | 408 | 420 | 401 | 416 | 722,000 |
| 2010/10/27 | 409 | 415 | 407 | 408 | 407,000 |
| 2010/10/26 | 416 | 418 | 406 | 413 | 238,000 |
| 2010/10/25 | 411 | 420 | 411 | 416 | 458,000 |
| 2010/10/22 | 398 | 414 | 396 | 413 | 521,000 |
| 2010/10/21 | 396 | 402 | 392 | 399 | 406,000 |
| 2010/10/20 | 393 | 396 | 388 | 393 | 396,000 |
| 2010/10/19 | 395 | 402 | 393 | 401 | 343,000 |
| 2010/10/18 | 395 | 401 | 391 | 392 | 168,000 |
| 2010/10/15 | 396 | 403 | 393 | 397 | 352,000 |
| 2010/10/14 | 397 | 401 | 396 | 397 | 393,000 |
| 2010/10/13 | 402 | 404 | 396 | 396 | 261,000 |
| 2010/10/12 | 416 | 416 | 403 | 403 | 227,000 |
| 2010/10/08 | 418 | 419 | 414 | 415 | 197,000 |
| 2010/10/07 | 423 | 423 | 417 | 421 | 414,000 |
| 2010/10/06 | 420 | 425 | 416 | 425 | 400,000 |
| 2010/10/05 | 405 | 417 | 404 | 415 | 404,000 |
| 2010/10/04 | 422 | 422 | 404 | 407 | 573,000 |
| 2010/10/01 | 427 | 428 | 414 | 419 | 455,000 |
| 2010/09/30 | 416 | 425 | 416 | 423 | 579,000 |
| 2010/09/29 | 405 | 415 | 402 | 412 | 416,000 |
| 2010/09/28 | 409 | 411 | 404 | 408 | 342,000 |
| 2010/09/27 | 400 | 413 | 394 | 413 | 618,000 |
| 2010/09/24 | 405 | 411 | 399 | 399 | 528,000 |
| 2010/09/22 | 422 | 425 | 411 | 413 | 479,000 |
| 2010/09/21 | 436 | 438 | 424 | 428 | 542,000 |
| 2010/09/17 | 415 | 436 | 414 | 434 | 761,000 |
| 2010/09/16 | 425 | 425 | 412 | 414 | 482,000 |
| 2010/09/15 | 405 | 422 | 402 | 420 | 972,000 |
| 2010/09/14 | 407 | 409 | 405 | 407 | 428,000 |
| 2010/09/13 | 406 | 413 | 403 | 407 | 834,000 |
| 2010/09/10 | 405 | 408 | 402 | 403 | 555,000 |
| 2010/09/09 | 405 | 409 | 403 | 405 | 393,000 |
| 2010/09/08 | 415 | 417 | 403 | 403 | 521,000 |
| 2010/09/07 | 424 | 430 | 420 | 421 | 387,000 |
| 2010/09/06 | 424 | 427 | 422 | 427 | 598,000 |
| 2010/09/03 | 417 | 422 | 415 | 419 | 442,000 |
| 2010/09/02 | 425 | 430 | 413 | 416 | 584,000 |
| 2010/09/01 | 418 | 424 | 413 | 417 | 780,000 |
| 2010/08/31 | 434 | 441 | 417 | 419 | 806,000 |
| 2010/08/30 | 455 | 456 | 439 | 441 | 584,000 |
| 2010/08/27 | 422 | 448 | 422 | 444 | 551,000 |
| 2010/08/26 | 431 | 436 | 425 | 429 | 422,000 |
| 2010/08/25 | 413 | 434 | 413 | 428 | 716,000 |
| 2010/08/24 | 417 | 422 | 415 | 421 | 664,000 |
| 2010/08/23 | 438 | 441 | 424 | 426 | 555,000 |
| 2010/08/20 | 440 | 443 | 437 | 439 | 336,000 |
| 2010/08/19 | 432 | 447 | 432 | 445 | 765,000 |
| 2010/08/18 | 435 | 440 | 427 | 435 | 794,000 |
| 2010/08/17 | 421 | 436 | 420 | 433 | 985,000 |
| 2010/08/16 | 434 | 434 | 423 | 428 | 689,000 |
| 2010/08/13 | 449 | 462 | 439 | 443 | 876,000 |
| 2010/08/12 | 442 | 455 | 439 | 453 | 1,049,000 |
| 2010/08/11 | 477 | 477 | 452 | 456 | 1,278,000 |
| 2010/08/10 | 492 | 493 | 473 | 482 | 844,000 |
| 2010/08/09 | 485 | 492 | 482 | 487 | 822,000 |
| 2010/08/06 | 458 | 491 | 457 | 490 | 1,938,000 |
| 2010/08/05 | 463 | 464 | 453 | 458 | 913,000 |
| 2010/08/04 | 465 | 465 | 454 | 455 | 1,026,000 |
| 2010/08/03 | 485 | 485 | 466 | 470 | 661,000 |
| 2010/08/02 | 480 | 481 | 471 | 475 | 823,000 |
| 2010/07/30 | 484 | 485 | 471 | 478 | 947,000 |
| 2010/07/29 | 488 | 500 | 485 | 486 | 1,545,000 |
| 2010/07/28 | 470 | 497 | 468 | 494 | 2,923,000 |
| 2010/07/27 | 457 | 478 | 456 | 473 | 1,849,000 |
| 2010/07/26 | 463 | 465 | 454 | 456 | 947,000 |
| 2010/07/23 | 432 | 450 | 431 | 448 | 1,384,000 |
| 2010/07/22 | 431 | 435 | 422 | 422 | 866,000 |
| 2010/07/21 | 434 | 445 | 426 | 434 | 1,568,000 |
| 2010/07/20 | 412 | 428 | 412 | 419 | 528,000 |
| 2010/07/16 | 422 | 429 | 416 | 421 | 562,000 |
| 2010/07/15 | 434 | 438 | 425 | 430 | 500,000 |
| 2010/07/14 | 414 | 432 | 413 | 431 | 776,000 |
| 2010/07/13 | 413 | 414 | 402 | 404 | 532,000 |
| 2010/07/12 | 408 | 423 | 408 | 410 | 568,000 |
| 2010/07/09 | 409 | 415 | 403 | 414 | 506,000 |
| 2010/07/08 | 396 | 405 | 389 | 404 | 754,000 |
| 2010/07/07 | 402 | 402 | 379 | 380 | 726,000 |
| 2010/07/06 | 386 | 405 | 377 | 398 | 1,011,000 |
| 2010/07/05 | 380 | 394 | 379 | 388 | 758,000 |
| 2010/07/02 | 376 | 389 | 375 | 380 | 561,000 |
| 2010/07/01 | 374 | 376 | 366 | 371 | 504,000 |
| 2010/06/30 | 372 | 383 | 371 | 374 | 712,000 |
| 2010/06/29 | 396 | 402 | 385 | 388 | 709,000 |
| 2010/06/28 | 415 | 416 | 401 | 402 | 360,000 |
| 2010/06/25 | 420 | 423 | 410 | 417 | 422,000 |
| 2010/06/24 | 430 | 436 | 428 | 433 | 220,000 |
| 2010/06/23 | 436 | 439 | 434 | 434 | 190,000 |
| 2010/06/22 | 448 | 448 | 441 | 444 | 265,000 |
| 2010/06/21 | 445 | 451 | 445 | 449 | 351,000 |
| 2010/06/18 | 439 | 441 | 430 | 439 | 282,000 |
| 2010/06/17 | 447 | 447 | 435 | 438 | 217,000 |
| 2010/06/16 | 453 | 453 | 445 | 447 | 260,000 |
| 2010/06/15 | 442 | 448 | 440 | 443 | 336,000 |
| 2010/06/14 | 440 | 451 | 435 | 449 | 397,000 |
| 2010/06/11 | 432 | 441 | 431 | 436 | 484,000 |
| 2010/06/10 | 414 | 427 | 410 | 424 | 783,000 |
| 2010/06/09 | 421 | 426 | 413 | 419 | 448,000 |
| 2010/06/08 | 424 | 430 | 415 | 418 | 861,000 |
| 2010/06/07 | 438 | 440 | 428 | 432 | 534,000 |
| 2010/06/04 | 460 | 464 | 449 | 454 | 535,000 |
| 2010/06/03 | 464 | 465 | 457 | 460 | 549,000 |
| 2010/06/02 | 457 | 470 | 448 | 456 | 880,000 |
| 2010/06/01 | 459 | 470 | 450 | 461 | 909,000 |
| 2010/05/31 | 442 | 462 | 441 | 454 | 790,000 |
| 2010/05/28 | 439 | 445 | 434 | 440 | 880,000 |
| 2010/05/27 | 400 | 426 | 395 | 423 | 824,000 |
| 2010/05/26 | 411 | 415 | 391 | 404 | 1,182,000 |
| 2010/05/25 | 422 | 430 | 404 | 407 | 614,000 |
| 2010/05/24 | 436 | 436 | 410 | 426 | 732,000 |
| 2010/05/21 | 429 | 439 | 425 | 434 | 1,084,000 |
| 2010/05/20 | 457 | 466 | 441 | 445 | 887,000 |
| 2010/05/19 | 448 | 466 | 420 | 465 | 1,767,000 |
| 2010/05/18 | 481 | 484 | 449 | 459 | 1,392,000 |
| 2010/05/17 | 494 | 500 | 478 | 483 | 1,038,000 |
| 2010/05/14 | 510 | 513 | 503 | 504 | 733,000 |
| 2010/05/13 | 506 | 523 | 502 | 514 | 1,289,000 |
| 2010/05/12 | 494 | 512 | 493 | 502 | 1,033,000 |
| 2010/05/11 | 514 | 515 | 496 | 499 | 1,447,000 |
| 2010/05/10 | 500 | 514 | 495 | 511 | 2,195,000 |
| 2010/05/07 | 481 | 507 | 475 | 492 | 3,495,000 |
| 2010/05/06 | 474 | 507 | 472 | 491 | 3,951,000 |
| 2010/04/30 | 451 | 480 | 447 | 480 | 4,655,000 |
| 2010/04/28 | 426 | 435 | 422 | 428 | 817,000 |
| 2010/04/27 | 420 | 433 | 420 | 432 | 617,000 |
| 2010/04/26 | 411 | 421 | 411 | 419 | 338,000 |
| 2010/04/23 | 405 | 413 | 405 | 408 | 176,000 |
| 2010/04/22 | 414 | 414 | 407 | 409 | 214,000 |
| 2010/04/21 | 405 | 416 | 404 | 415 | 596,000 |
| 2010/04/20 | 398 | 405 | 396 | 400 | 453,000 |
| 2010/04/19 | 392 | 396 | 388 | 394 | 430,000 |
| 2010/04/16 | 407 | 408 | 393 | 398 | 561,000 |
| 2010/04/15 | 413 | 415 | 408 | 408 | 404,000 |
| 2010/04/14 | 406 | 422 | 406 | 412 | 770,000 |
| 2010/04/13 | 420 | 421 | 401 | 406 | 753,000 |
| 2010/04/12 | 432 | 432 | 417 | 422 | 387,000 |
| 2010/04/09 | 425 | 428 | 422 | 428 | 357,000 |
| 2010/04/08 | 429 | 430 | 426 | 428 | 335,000 |
| 2010/04/07 | 433 | 436 | 428 | 432 | 412,000 |
| 2010/04/06 | 443 | 443 | 431 | 433 | 390,000 |
| 2010/04/05 | 444 | 450 | 437 | 441 | 811,000 |
| 2010/04/02 | 430 | 443 | 426 | 442 | 1,399,000 |
| 2010/04/01 | 426 | 428 | 420 | 426 | 450,000 |
| 2010/03/31 | 427 | 434 | 424 | 425 | 946,000 |
| 2010/03/30 | 428 | 429 | 420 | 420 | 711,000 |
| 2010/03/29 | 422 | 432 | 420 | 430 | 510,000 |
| 2010/03/26 | 420 | 425 | 416 | 423 | 398,000 |
| 2010/03/25 | 417 | 420 | 412 | 414 | 451,000 |
| 2010/03/24 | 423 | 425 | 412 | 416 | 529,000 |
| 2010/03/23 | 416 | 418 | 408 | 414 | 458,000 |
| 2010/03/19 | 423 | 425 | 416 | 419 | 500,000 |
| 2010/03/18 | 434 | 437 | 416 | 419 | 959,000 |
| 2010/03/17 | 419 | 434 | 414 | 434 | 1,252,000 |
| 2010/03/16 | 421 | 424 | 410 | 412 | 902,000 |
| 2010/03/15 | 423 | 429 | 416 | 419 | 635,000 |
| 2010/03/12 | 438 | 439 | 424 | 430 | 955,000 |
| 2010/03/11 | 445 | 456 | 434 | 439 | 1,297,000 |
| 2010/03/10 | 420 | 439 | 420 | 437 | 1,051,000 |
| 2010/03/09 | 411 | 422 | 408 | 420 | 903,000 |
| 2010/03/08 | 409 | 409 | 403 | 406 | 455,000 |
| 2010/03/05 | 392 | 401 | 391 | 401 | 597,000 |
| 2010/03/04 | 395 | 399 | 388 | 388 | 606,000 |
| 2010/03/03 | 392 | 400 | 385 | 399 | 1,633,000 |
| 2010/03/02 | 373 | 391 | 370 | 391 | 1,060,000 |
| 2010/03/01 | 366 | 371 | 358 | 369 | 438,000 |
| 2010/02/26 | 364 | 367 | 358 | 366 | 589,000 |
| 2010/02/25 | 366 | 370 | 351 | 359 | 679,000 |
| 2010/02/24 | 373 | 376 | 361 | 368 | 751,000 |
| 2010/02/23 | 380 | 383 | 375 | 381 | 576,000 |
| 2010/02/22 | 385 | 394 | 382 | 383 | 911,000 |
| 2010/02/19 | 379 | 382 | 371 | 377 | 733,000 |
| 2010/02/18 | 379 | 383 | 373 | 381 | 1,140,000 |
| 2010/02/17 | 350 | 376 | 345 | 374 | 1,409,000 |
| 2010/02/16 | 344 | 344 | 337 | 342 | 370,000 |
| 2010/02/15 | 350 | 352 | 347 | 347 | 440,000 |
| 2010/02/12 | 354 | 357 | 349 | 353 | 290,000 |
| 2010/02/10 | 356 | 361 | 348 | 353 | 517,000 |
| 2010/02/09 | 347 | 352 | 344 | 351 | 516,000 |
| 2010/02/08 | 355 | 357 | 349 | 349 | 472,000 |
| 2010/02/05 | 351 | 360 | 349 | 353 | 984,000 |
| 2010/02/04 | 354 | 369 | 351 | 367 | 1,863,000 |
| 2010/02/03 | 355 | 361 | 349 | 351 | 1,041,000 |
| 2010/02/02 | 340 | 355 | 338 | 353 | 1,700,000 |
| 2010/02/01 | 335 | 343 | 330 | 340 | 1,774,000 |
| 2010/01/29 | 340 | 342 | 329 | 332 | 3,187,000 |
| 2010/01/28 | 300 | 315 | 300 | 308 | 296,000 |
| 2010/01/27 | 304 | 306 | 298 | 298 | 252,000 |
| 2010/01/26 | 309 | 310 | 303 | 304 | 302,000 |
| 2010/01/25 | 308 | 310 | 303 | 308 | 328,000 |
| 2010/01/22 | 307 | 314 | 304 | 310 | 385,000 |
| 2010/01/21 | 312 | 319 | 307 | 315 | 463,000 |
| 2010/01/20 | 316 | 318 | 308 | 313 | 558,000 |
| 2010/01/19 | 307 | 322 | 307 | 315 | 1,676,000 |
| 2010/01/18 | 290 | 303 | 290 | 303 | 638,000 |
| 2010/01/15 | 291 | 291 | 289 | 291 | 237,000 |
| 2010/01/14 | 286 | 291 | 285 | 291 | 431,000 |
| 2010/01/13 | 289 | 289 | 285 | 286 | 339,000 |
| 2010/01/12 | 292 | 292 | 289 | 291 | 315,000 |
| 2010/01/08 | 291 | 294 | 288 | 290 | 252,000 |
| 2010/01/07 | 290 | 294 | 289 | 291 | 169,000 |
| 2010/01/06 | 292 | 292 | 290 | 290 | 80,000 |
| 2010/01/05 | 294 | 295 | 289 | 290 | 172,000 |
| 2010/01/04 | 291 | 293 | 290 | 292 | 42,000 |