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 |
---|---|---|---|---|---|
2016/12/30 | 2,457 | 2,487 | 2,430 | 2,474 | 640,000 |
2016/12/29 | 2,483 | 2,495 | 2,425 | 2,457 | 1,105,000 |
2016/12/28 | 2,473 | 2,497 | 2,455 | 2,486 | 483,000 |
2016/12/27 | 2,463 | 2,470 | 2,436 | 2,455 | 290,000 |
2016/12/26 | 2,389 | 2,462 | 2,378 | 2,457 | 544,000 |
2016/12/22 | 2,399 | 2,444 | 2,388 | 2,426 | 1,324,000 |
2016/12/21 | 2,349 | 2,390 | 2,328 | 2,382 | 1,448,000 |
2016/12/20 | 2,273 | 2,321 | 2,273 | 2,313 | 464,000 |
2016/12/19 | 2,298 | 2,327 | 2,278 | 2,298 | 405,000 |
2016/12/16 | 2,314 | 2,314 | 2,272 | 2,282 | 633,000 |
2016/12/15 | 2,303 | 2,330 | 2,289 | 2,312 | 1,211,000 |
2016/12/14 | 2,293 | 2,320 | 2,281 | 2,309 | 1,283,000 |
2016/12/13 | 2,213 | 2,335 | 2,201 | 2,305 | 2,022,000 |
2016/12/12 | 2,118 | 2,175 | 2,104 | 2,155 | 1,490,000 |
2016/12/09 | 2,142 | 2,178 | 2,127 | 2,142 | 1,000,000 |
2016/12/08 | 2,158 | 2,193 | 2,155 | 2,192 | 1,017,000 |
2016/12/07 | 2,110 | 2,135 | 2,092 | 2,127 | 969,000 |
2016/12/06 | 2,140 | 2,142 | 2,087 | 2,104 | 1,998,000 |
2016/12/05 | 2,118 | 2,162 | 2,102 | 2,151 | 1,123,000 |
2016/12/02 | 2,250 | 2,250 | 2,126 | 2,139 | 1,386,000 |
2016/12/01 | 2,276 | 2,276 | 2,232 | 2,254 | 979,000 |
2016/11/30 | 2,263 | 2,268 | 2,248 | 2,252 | 419,000 |
2016/11/29 | 2,277 | 2,283 | 2,246 | 2,251 | 306,000 |
2016/11/28 | 2,263 | 2,286 | 2,259 | 2,274 | 459,000 |
2016/11/25 | 2,249 | 2,266 | 2,228 | 2,236 | 493,000 |
2016/11/24 | 2,245 | 2,245 | 2,212 | 2,235 | 580,000 |
2016/11/22 | 2,266 | 2,290 | 2,228 | 2,237 | 945,000 |
2016/11/21 | 2,319 | 2,328 | 2,256 | 2,261 | 705,000 |
2016/11/18 | 2,254 | 2,301 | 2,244 | 2,296 | 1,726,000 |
2016/11/17 | 2,172 | 2,245 | 2,152 | 2,240 | 1,378,000 |
2016/11/16 | 2,158 | 2,160 | 2,140 | 2,159 | 472,000 |
2016/11/15 | 2,140 | 2,158 | 2,102 | 2,154 | 1,190,000 |
2016/11/14 | 2,187 | 2,187 | 2,117 | 2,150 | 926,000 |
2016/11/11 | 2,222 | 2,222 | 2,091 | 2,118 | 2,055,000 |
2016/11/10 | 2,375 | 2,394 | 2,237 | 2,248 | 1,511,000 |
2016/11/09 | 2,340 | 2,358 | 2,241 | 2,302 | 769,000 |
2016/11/08 | 2,381 | 2,386 | 2,317 | 2,339 | 576,000 |
2016/11/07 | 2,370 | 2,388 | 2,341 | 2,364 | 355,000 |
2016/11/04 | 2,371 | 2,372 | 2,337 | 2,368 | 603,000 |
2016/11/02 | 2,417 | 2,428 | 2,369 | 2,383 | 536,000 |
2016/11/01 | 2,412 | 2,429 | 2,385 | 2,412 | 785,000 |
2016/10/31 | 2,364 | 2,432 | 2,353 | 2,412 | 1,238,000 |
2016/10/28 | 2,301 | 2,321 | 2,241 | 2,317 | 1,810,000 |
2016/10/27 | 2,288 | 2,294 | 2,211 | 2,266 | 2,849,000 |
2016/10/26 | 2,350 | 2,377 | 2,344 | 2,353 | 1,226,000 |
2016/10/25 | 2,267 | 2,310 | 2,267 | 2,309 | 576,000 |
2016/10/24 | 2,258 | 2,272 | 2,247 | 2,271 | 437,000 |
2016/10/21 | 2,258 | 2,280 | 2,254 | 2,267 | 695,000 |
2016/10/20 | 2,288 | 2,299 | 2,271 | 2,285 | 564,000 |
2016/10/19 | 2,285 | 2,318 | 2,285 | 2,302 | 690,000 |
2016/10/18 | 2,251 | 2,293 | 2,251 | 2,288 | 774,000 |
2016/10/17 | 2,231 | 2,276 | 2,223 | 2,270 | 1,015,000 |
2016/10/14 | 2,155 | 2,241 | 2,154 | 2,237 | 1,226,000 |
2016/10/13 | 2,143 | 2,167 | 2,119 | 2,139 | 672,000 |
2016/10/12 | 2,122 | 2,164 | 2,122 | 2,153 | 716,000 |
2016/10/11 | 2,157 | 2,160 | 2,134 | 2,149 | 739,000 |
2016/10/07 | 2,150 | 2,185 | 2,147 | 2,169 | 545,000 |
2016/10/06 | 2,215 | 2,217 | 2,177 | 2,190 | 561,000 |
2016/10/05 | 2,205 | 2,218 | 2,192 | 2,215 | 474,000 |
2016/10/04 | 2,219 | 2,230 | 2,195 | 2,205 | 584,000 |
2016/10/03 | 2,218 | 2,220 | 2,187 | 2,195 | 500,000 |
2016/09/30 | 2,193 | 2,233 | 2,160 | 2,180 | 1,107,000 |
2016/09/29 | 2,127 | 2,154 | 2,119 | 2,143 | 386,000 |
2016/09/28 | 2,163 | 2,187 | 2,119 | 2,127 | 504,000 |
2016/09/27 | 2,102 | 2,148 | 2,097 | 2,148 | 506,000 |
2016/09/26 | 2,152 | 2,159 | 2,124 | 2,135 | 625,000 |
2016/09/23 | 2,110 | 2,167 | 2,109 | 2,153 | 1,245,000 |
2016/09/21 | 2,053 | 2,062 | 2,031 | 2,059 | 659,000 |
2016/09/20 | 1,991 | 2,058 | 1,982 | 2,053 | 842,000 |
2016/09/16 | 1,964 | 1,999 | 1,953 | 1,999 | 1,499,000 |
2016/09/15 | 1,961 | 1,979 | 1,960 | 1,962 | 532,000 |
2016/09/14 | 1,960 | 1,981 | 1,953 | 1,970 | 1,059,000 |
2016/09/13 | 1,976 | 1,999 | 1,968 | 1,972 | 943,000 |
2016/09/12 | 2,001 | 2,006 | 1,968 | 1,979 | 880,000 |
2016/09/09 | 2,066 | 2,068 | 2,014 | 2,030 | 766,000 |
2016/09/08 | 2,060 | 2,110 | 2,051 | 2,068 | 1,598,000 |
2016/09/07 | 2,059 | 2,074 | 2,040 | 2,060 | 821,000 |
2016/09/06 | 2,025 | 2,054 | 2,011 | 2,044 | 814,000 |
2016/09/05 | 2,048 | 2,058 | 2,002 | 2,036 | 939,000 |
2016/09/02 | 2,053 | 2,101 | 2,015 | 2,022 | 1,938,000 |
2016/09/01 | 2,110 | 2,110 | 2,015 | 2,029 | 1,533,000 |
2016/08/31 | 2,201 | 2,201 | 2,101 | 2,104 | 1,516,000 |
2016/08/30 | 2,237 | 2,259 | 2,210 | 2,214 | 653,000 |
2016/08/29 | 2,300 | 2,300 | 2,222 | 2,246 | 719,000 |
2016/08/26 | 2,263 | 2,290 | 2,251 | 2,277 | 735,000 |
2016/08/25 | 2,296 | 2,337 | 2,296 | 2,302 | 390,000 |
2016/08/24 | 2,318 | 2,331 | 2,297 | 2,322 | 371,000 |
2016/08/23 | 2,319 | 2,366 | 2,308 | 2,336 | 899,000 |
2016/08/22 | 2,225 | 2,317 | 2,225 | 2,308 | 583,000 |
2016/08/19 | 2,288 | 2,318 | 2,240 | 2,262 | 716,000 |
2016/08/18 | 2,266 | 2,337 | 2,266 | 2,306 | 1,080,000 |
2016/08/17 | 2,231 | 2,275 | 2,231 | 2,257 | 634,000 |
2016/08/16 | 2,258 | 2,280 | 2,234 | 2,267 | 479,000 |
2016/08/15 | 2,270 | 2,294 | 2,256 | 2,280 | 276,000 |
2016/08/12 | 2,322 | 2,322 | 2,273 | 2,276 | 486,000 |
2016/08/10 | 2,245 | 2,315 | 2,240 | 2,292 | 694,000 |
2016/08/09 | 2,165 | 2,271 | 2,136 | 2,263 | 1,228,000 |
2016/08/08 | 2,201 | 2,251 | 2,143 | 2,164 | 1,100,000 |
2016/08/05 | 2,268 | 2,285 | 2,176 | 2,208 | 1,725,000 |
2016/08/04 | 2,298 | 2,355 | 2,283 | 2,318 | 1,316,000 |
2016/08/03 | 2,220 | 2,278 | 2,213 | 2,268 | 797,000 |
2016/08/02 | 2,285 | 2,295 | 2,204 | 2,259 | 1,595,000 |
2016/08/01 | 2,376 | 2,410 | 2,314 | 2,329 | 1,338,000 |
2016/07/29 | 2,323 | 2,421 | 2,250 | 2,415 | 2,018,000 |
2016/07/28 | 2,285 | 2,339 | 2,257 | 2,273 | 1,399,000 |
2016/07/27 | 2,387 | 2,413 | 2,304 | 2,318 | 1,251,000 |
2016/07/26 | 2,405 | 2,422 | 2,368 | 2,401 | 1,254,000 |
2016/07/25 | 2,465 | 2,517 | 2,310 | 2,367 | 2,591,000 |
2016/07/22 | 2,270 | 2,324 | 2,263 | 2,275 | 698,000 |
2016/07/21 | 2,340 | 2,350 | 2,285 | 2,315 | 917,000 |
2016/07/20 | 2,310 | 2,356 | 2,302 | 2,340 | 720,000 |
2016/07/19 | 2,249 | 2,342 | 2,235 | 2,323 | 1,545,000 |
2016/07/15 | 2,220 | 2,248 | 2,170 | 2,221 | 1,323,000 |
2016/07/14 | 2,160 | 2,236 | 2,145 | 2,223 | 1,517,000 |
2016/07/13 | 2,163 | 2,214 | 2,112 | 2,177 | 2,278,000 |
2016/07/12 | 2,277 | 2,297 | 2,168 | 2,193 | 1,528,000 |
2016/07/11 | 2,275 | 2,310 | 2,236 | 2,248 | 879,000 |
2016/07/08 | 2,324 | 2,333 | 2,228 | 2,231 | 1,342,000 |
2016/07/07 | 2,375 | 2,395 | 2,295 | 2,331 | 1,203,000 |
2016/07/06 | 2,274 | 2,370 | 2,273 | 2,357 | 1,004,000 |
2016/07/05 | 2,273 | 2,305 | 2,265 | 2,305 | 324,000 |
2016/07/04 | 2,275 | 2,302 | 2,267 | 2,300 | 598,000 |
2016/07/01 | 2,240 | 2,290 | 2,234 | 2,266 | 924,000 |
2016/06/30 | 2,270 | 2,313 | 2,251 | 2,263 | 1,039,000 |
2016/06/29 | 2,185 | 2,282 | 2,185 | 2,268 | 1,102,000 |
2016/06/28 | 2,122 | 2,181 | 2,118 | 2,173 | 668,000 |
2016/06/27 | 2,047 | 2,175 | 2,047 | 2,172 | 943,000 |
2016/06/24 | 2,106 | 2,142 | 2,002 | 2,024 | 653,000 |
2016/06/23 | 2,090 | 2,118 | 2,068 | 2,113 | 373,000 |
2016/06/22 | 2,077 | 2,128 | 2,054 | 2,107 | 646,000 |
2016/06/21 | 2,048 | 2,099 | 2,038 | 2,078 | 868,000 |
2016/06/20 | 2,025 | 2,092 | 2,003 | 2,071 | 942,000 |
2016/06/17 | 1,976 | 1,990 | 1,938 | 1,960 | 804,000 |
2016/06/16 | 2,009 | 2,009 | 1,930 | 1,934 | 783,000 |
2016/06/15 | 1,973 | 2,029 | 1,970 | 1,993 | 588,000 |
2016/06/14 | 2,025 | 2,043 | 1,979 | 2,016 | 478,000 |
2016/06/13 | 2,080 | 2,088 | 2,047 | 2,056 | 507,000 |
2016/06/10 | 2,118 | 2,142 | 2,106 | 2,135 | 547,000 |
2016/06/09 | 2,082 | 2,142 | 2,077 | 2,104 | 1,019,000 |
2016/06/08 | 2,066 | 2,071 | 2,024 | 2,030 | 621,000 |
2016/06/07 | 2,076 | 2,089 | 2,065 | 2,066 | 417,000 |
2016/06/06 | 2,020 | 2,068 | 2,017 | 2,063 | 433,000 |
2016/06/03 | 2,064 | 2,087 | 2,042 | 2,072 | 811,000 |
2016/06/02 | 2,060 | 2,090 | 2,057 | 2,065 | 836,000 |
2016/06/01 | 2,030 | 2,060 | 2,030 | 2,042 | 442,000 |
2016/05/31 | 2,031 | 2,069 | 2,029 | 2,064 | 479,000 |
2016/05/30 | 1,998 | 2,047 | 1,997 | 2,029 | 540,000 |
2016/05/27 | 1,971 | 1,991 | 1,962 | 1,986 | 474,000 |
2016/05/26 | 1,962 | 1,980 | 1,957 | 1,971 | 570,000 |
2016/05/25 | 1,951 | 1,984 | 1,942 | 1,947 | 393,000 |
2016/05/24 | 1,965 | 1,965 | 1,935 | 1,950 | 392,000 |
2016/05/23 | 1,963 | 1,979 | 1,961 | 1,966 | 570,000 |
2016/05/20 | 1,928 | 1,979 | 1,928 | 1,961 | 485,000 |
2016/05/19 | 1,912 | 1,940 | 1,906 | 1,934 | 496,000 |
2016/05/18 | 1,923 | 1,941 | 1,914 | 1,920 | 486,000 |
2016/05/17 | 1,930 | 1,948 | 1,926 | 1,943 | 365,000 |
2016/05/16 | 1,953 | 1,971 | 1,933 | 1,934 | 430,000 |
2016/05/13 | 1,944 | 1,984 | 1,939 | 1,974 | 645,000 |
2016/05/12 | 1,956 | 1,990 | 1,934 | 1,944 | 1,194,000 |
2016/05/11 | 1,999 | 1,999 | 1,956 | 1,988 | 566,000 |
2016/05/10 | 1,930 | 1,993 | 1,929 | 1,985 | 1,360,000 |
2016/05/09 | 1,920 | 1,926 | 1,890 | 1,920 | 811,000 |
2016/05/06 | 1,915 | 1,930 | 1,866 | 1,910 | 1,023,000 |
2016/05/02 | 1,851 | 1,884 | 1,812 | 1,849 | 1,222,000 |
2016/04/28 | 1,895 | 1,944 | 1,875 | 1,915 | 1,221,000 |
2016/04/27 | 1,871 | 1,897 | 1,858 | 1,862 | 929,000 |
2016/04/26 | 1,871 | 1,925 | 1,862 | 1,894 | 1,189,000 |
2016/04/25 | 1,904 | 1,982 | 1,892 | 1,924 | 2,746,000 |
2016/04/22 | 1,808 | 1,840 | 1,765 | 1,779 | 1,773,000 |
2016/04/21 | 1,840 | 1,867 | 1,836 | 1,848 | 562,000 |
2016/04/20 | 1,810 | 1,839 | 1,802 | 1,819 | 552,000 |
2016/04/19 | 1,779 | 1,808 | 1,779 | 1,800 | 499,000 |
2016/04/18 | 1,722 | 1,787 | 1,722 | 1,762 | 816,000 |
2016/04/15 | 1,800 | 1,800 | 1,751 | 1,771 | 835,000 |
2016/04/14 | 1,849 | 1,852 | 1,803 | 1,823 | 1,022,000 |
2016/04/13 | 1,800 | 1,825 | 1,788 | 1,820 | 808,000 |
2016/04/12 | 1,748 | 1,787 | 1,746 | 1,785 | 547,000 |
2016/04/11 | 1,745 | 1,754 | 1,716 | 1,748 | 922,000 |
2016/04/08 | 1,740 | 1,785 | 1,732 | 1,768 | 983,000 |
2016/04/07 | 1,744 | 1,767 | 1,718 | 1,762 | 872,000 |
2016/04/06 | 1,676 | 1,776 | 1,676 | 1,762 | 1,602,000 |
2016/04/05 | 1,694 | 1,715 | 1,672 | 1,687 | 811,000 |
2016/04/04 | 1,699 | 1,728 | 1,685 | 1,714 | 629,000 |
2016/04/01 | 1,737 | 1,739 | 1,688 | 1,712 | 591,000 |
2016/03/31 | 1,743 | 1,764 | 1,724 | 1,737 | 535,000 |
2016/03/30 | 1,738 | 1,776 | 1,733 | 1,756 | 747,000 |
2016/03/29 | 1,719 | 1,744 | 1,713 | 1,733 | 481,000 |
2016/03/28 | 1,720 | 1,734 | 1,707 | 1,734 | 455,000 |
2016/03/25 | 1,697 | 1,710 | 1,695 | 1,696 | 312,000 |
2016/03/24 | 1,703 | 1,711 | 1,687 | 1,699 | 278,000 |
2016/03/23 | 1,704 | 1,713 | 1,691 | 1,698 | 355,000 |
2016/03/22 | 1,687 | 1,716 | 1,674 | 1,707 | 911,000 |
2016/03/18 | 1,646 | 1,667 | 1,638 | 1,655 | 792,000 |
2016/03/17 | 1,626 | 1,645 | 1,617 | 1,631 | 467,000 |
2016/03/16 | 1,608 | 1,619 | 1,597 | 1,597 | 315,000 |
2016/03/15 | 1,625 | 1,630 | 1,602 | 1,608 | 416,000 |
2016/03/14 | 1,631 | 1,657 | 1,616 | 1,636 | 594,000 |
2016/03/11 | 1,598 | 1,613 | 1,572 | 1,591 | 506,000 |
2016/03/10 | 1,620 | 1,648 | 1,616 | 1,623 | 637,000 |
2016/03/09 | 1,564 | 1,603 | 1,553 | 1,595 | 658,000 |
2016/03/08 | 1,565 | 1,579 | 1,519 | 1,555 | 522,000 |
2016/03/07 | 1,579 | 1,579 | 1,550 | 1,561 | 372,000 |
2016/03/04 | 1,585 | 1,607 | 1,561 | 1,582 | 431,000 |
2016/03/03 | 1,603 | 1,626 | 1,560 | 1,570 | 646,000 |
2016/03/02 | 1,568 | 1,608 | 1,568 | 1,603 | 290,000 |
2016/03/01 | 1,538 | 1,554 | 1,514 | 1,544 | 446,000 |
2016/02/29 | 1,579 | 1,588 | 1,539 | 1,539 | 629,000 |
2016/02/26 | 1,533 | 1,563 | 1,533 | 1,544 | 467,000 |
2016/02/25 | 1,480 | 1,518 | 1,480 | 1,513 | 440,000 |
2016/02/24 | 1,481 | 1,504 | 1,468 | 1,480 | 398,000 |
2016/02/23 | 1,518 | 1,543 | 1,488 | 1,504 | 530,000 |
2016/02/22 | 1,475 | 1,514 | 1,475 | 1,488 | 736,000 |
2016/02/19 | 1,476 | 1,494 | 1,465 | 1,475 | 338,000 |
2016/02/18 | 1,527 | 1,548 | 1,501 | 1,510 | 859,000 |
2016/02/17 | 1,472 | 1,503 | 1,461 | 1,490 | 596,000 |
2016/02/16 | 1,474 | 1,518 | 1,468 | 1,480 | 636,000 |
2016/02/15 | 1,484 | 1,530 | 1,451 | 1,514 | 657,000 |
2016/02/12 | 1,390 | 1,435 | 1,372 | 1,400 | 1,160,000 |
2016/02/10 | 1,457 | 1,480 | 1,401 | 1,432 | 615,000 |
2016/02/09 | 1,473 | 1,486 | 1,448 | 1,467 | 510,000 |
2016/02/08 | 1,478 | 1,527 | 1,461 | 1,526 | 496,000 |
2016/02/05 | 1,512 | 1,528 | 1,482 | 1,507 | 429,000 |
2016/02/04 | 1,582 | 1,582 | 1,533 | 1,538 | 464,000 |
2016/02/03 | 1,574 | 1,594 | 1,562 | 1,583 | 436,000 |
2016/02/02 | 1,634 | 1,669 | 1,624 | 1,635 | 542,000 |
2016/02/01 | 1,623 | 1,640 | 1,601 | 1,629 | 526,000 |
2016/01/29 | 1,593 | 1,634 | 1,562 | 1,600 | 917,000 |
2016/01/28 | 1,600 | 1,652 | 1,569 | 1,570 | 2,141,000 |
2016/01/27 | 1,510 | 1,542 | 1,498 | 1,540 | 618,000 |
2016/01/26 | 1,522 | 1,535 | 1,491 | 1,499 | 657,000 |
2016/01/25 | 1,520 | 1,567 | 1,508 | 1,546 | 829,000 |
2016/01/22 | 1,495 | 1,497 | 1,448 | 1,483 | 613,000 |
2016/01/21 | 1,406 | 1,485 | 1,390 | 1,392 | 864,000 |
2016/01/20 | 1,509 | 1,510 | 1,401 | 1,410 | 576,000 |
2016/01/19 | 1,486 | 1,506 | 1,471 | 1,503 | 567,000 |
2016/01/18 | 1,427 | 1,483 | 1,420 | 1,476 | 510,000 |
2016/01/15 | 1,489 | 1,501 | 1,452 | 1,458 | 248,000 |
2016/01/14 | 1,485 | 1,485 | 1,434 | 1,459 | 418,000 |
2016/01/13 | 1,457 | 1,493 | 1,457 | 1,485 | 431,000 |
2016/01/12 | 1,466 | 1,467 | 1,421 | 1,427 | 557,000 |
2016/01/08 | 1,495 | 1,507 | 1,481 | 1,491 | 727,000 |
2016/01/07 | 1,511 | 1,548 | 1,511 | 1,519 | 737,000 |
2016/01/06 | 1,530 | 1,530 | 1,497 | 1,507 | 491,000 |
2016/01/05 | 1,525 | 1,535 | 1,496 | 1,521 | 542,000 |
2016/01/04 | 1,559 | 1,559 | 1,505 | 1,511 | 369,000 |