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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,165 | 3,195 | 3,160 | 3,165 | 135,700 |
| 2022/12/29 | 3,095 | 3,140 | 3,090 | 3,135 | 215,000 |
| 2022/12/28 | 3,070 | 3,100 | 3,045 | 3,100 | 135,900 |
| 2022/12/27 | 3,105 | 3,125 | 3,075 | 3,075 | 99,900 |
| 2022/12/26 | 3,080 | 3,105 | 3,075 | 3,100 | 81,400 |
| 2022/12/23 | 3,115 | 3,125 | 3,080 | 3,095 | 173,800 |
| 2022/12/22 | 3,105 | 3,140 | 3,085 | 3,130 | 253,600 |
| 2022/12/21 | 3,080 | 3,115 | 3,060 | 3,080 | 272,700 |
| 2022/12/20 | 3,130 | 3,140 | 3,050 | 3,080 | 177,000 |
| 2022/12/19 | 3,115 | 3,130 | 3,080 | 3,110 | 136,600 |
| 2022/12/16 | 3,150 | 3,180 | 3,145 | 3,150 | 308,900 |
| 2022/12/15 | 3,170 | 3,205 | 3,165 | 3,185 | 93,500 |
| 2022/12/14 | 3,180 | 3,205 | 3,175 | 3,200 | 178,500 |
| 2022/12/13 | 3,200 | 3,200 | 3,150 | 3,160 | 199,400 |
| 2022/12/12 | 3,135 | 3,185 | 3,125 | 3,170 | 121,000 |
| 2022/12/09 | 3,120 | 3,165 | 3,120 | 3,155 | 124,900 |
| 2022/12/08 | 3,080 | 3,145 | 3,065 | 3,135 | 249,000 |
| 2022/12/07 | 3,065 | 3,100 | 3,045 | 3,080 | 238,900 |
| 2022/12/06 | 3,080 | 3,080 | 3,010 | 3,050 | 453,100 |
| 2022/12/05 | 3,200 | 3,200 | 3,120 | 3,135 | 234,200 |
| 2022/12/02 | 3,250 | 3,255 | 3,190 | 3,200 | 319,100 |
| 2022/12/01 | 3,240 | 3,270 | 3,235 | 3,255 | 162,600 |
| 2022/11/30 | 3,250 | 3,250 | 3,215 | 3,235 | 188,700 |
| 2022/11/29 | 3,270 | 3,270 | 3,235 | 3,270 | 191,400 |
| 2022/11/28 | 3,290 | 3,290 | 3,265 | 3,290 | 161,000 |
| 2022/11/25 | 3,300 | 3,300 | 3,260 | 3,260 | 116,800 |
| 2022/11/24 | 3,270 | 3,295 | 3,265 | 3,280 | 229,000 |
| 2022/11/22 | 3,230 | 3,275 | 3,215 | 3,255 | 240,800 |
| 2022/11/21 | 3,220 | 3,230 | 3,200 | 3,215 | 197,700 |
| 2022/11/18 | 3,195 | 3,210 | 3,170 | 3,210 | 178,300 |
| 2022/11/17 | 3,175 | 3,195 | 3,165 | 3,175 | 132,800 |
| 2022/11/16 | 3,170 | 3,190 | 3,140 | 3,190 | 167,600 |
| 2022/11/15 | 3,190 | 3,190 | 3,150 | 3,170 | 133,100 |
| 2022/11/14 | 3,210 | 3,240 | 3,200 | 3,200 | 187,900 |
| 2022/11/11 | 3,270 | 3,275 | 3,225 | 3,250 | 187,100 |
| 2022/11/10 | 3,240 | 3,255 | 3,210 | 3,225 | 159,100 |
| 2022/11/09 | 3,250 | 3,265 | 3,185 | 3,245 | 441,300 |
| 2022/11/08 | 3,245 | 3,290 | 3,235 | 3,250 | 256,100 |
| 2022/11/07 | 3,250 | 3,260 | 3,215 | 3,240 | 433,300 |
| 2022/11/04 | 3,245 | 3,260 | 3,220 | 3,250 | 242,600 |
| 2022/11/02 | 3,340 | 3,360 | 3,225 | 3,260 | 662,500 |
| 2022/11/01 | 3,390 | 3,405 | 3,315 | 3,320 | 290,900 |
| 2022/10/31 | 3,370 | 3,415 | 3,335 | 3,400 | 794,700 |
| 2022/10/28 | 3,220 | 3,440 | 3,190 | 3,345 | 1,885,300 |
| 2022/10/27 | 3,135 | 3,180 | 3,095 | 3,150 | 1,003,800 |
| 2022/10/26 | 3,020 | 3,020 | 2,990 | 3,000 | 395,100 |
| 2022/10/25 | 3,050 | 3,055 | 3,010 | 3,020 | 255,400 |
| 2022/10/24 | 3,070 | 3,090 | 3,040 | 3,040 | 168,300 |
| 2022/10/21 | 3,050 | 3,070 | 3,040 | 3,040 | 106,600 |
| 2022/10/20 | 3,045 | 3,075 | 3,030 | 3,050 | 190,300 |
| 2022/10/19 | 3,085 | 3,095 | 3,060 | 3,060 | 185,800 |
| 2022/10/18 | 3,115 | 3,130 | 3,065 | 3,080 | 172,600 |
| 2022/10/17 | 3,060 | 3,090 | 3,060 | 3,080 | 160,600 |
| 2022/10/14 | 3,100 | 3,110 | 3,065 | 3,100 | 184,900 |
| 2022/10/13 | 3,080 | 3,080 | 3,035 | 3,055 | 149,200 |
| 2022/10/12 | 3,080 | 3,095 | 3,020 | 3,080 | 260,700 |
| 2022/10/11 | 3,065 | 3,115 | 3,065 | 3,080 | 300,100 |
| 2022/10/07 | 3,100 | 3,165 | 3,100 | 3,135 | 167,700 |
| 2022/10/06 | 3,105 | 3,185 | 3,100 | 3,150 | 260,600 |
| 2022/10/05 | 3,135 | 3,135 | 3,095 | 3,115 | 169,300 |
| 2022/10/04 | 3,025 | 3,120 | 3,010 | 3,100 | 222,800 |
| 2022/10/03 | 2,979 | 2,986 | 2,931 | 2,975 | 184,000 |
| 2022/09/30 | 2,968 | 3,015 | 2,968 | 3,005 | 287,300 |
| 2022/09/29 | 2,969 | 2,983 | 2,945 | 2,977 | 233,100 |
| 2022/09/28 | 2,875 | 2,944 | 2,875 | 2,943 | 224,100 |
| 2022/09/27 | 2,916 | 2,916 | 2,857 | 2,895 | 213,400 |
| 2022/09/26 | 2,890 | 2,937 | 2,887 | 2,897 | 226,500 |
| 2022/09/22 | 2,880 | 2,922 | 2,880 | 2,918 | 144,000 |
| 2022/09/21 | 2,926 | 2,951 | 2,905 | 2,916 | 201,200 |
| 2022/09/20 | 2,959 | 2,981 | 2,923 | 2,960 | 214,900 |
| 2022/09/16 | 2,902 | 2,933 | 2,898 | 2,917 | 118,300 |
| 2022/09/15 | 2,909 | 2,927 | 2,905 | 2,917 | 90,500 |
| 2022/09/14 | 2,877 | 2,919 | 2,858 | 2,909 | 176,600 |
| 2022/09/13 | 2,906 | 2,938 | 2,892 | 2,922 | 122,600 |
| 2022/09/12 | 2,931 | 2,944 | 2,914 | 2,920 | 72,500 |
| 2022/09/09 | 2,911 | 2,933 | 2,904 | 2,917 | 135,500 |
| 2022/09/08 | 2,891 | 2,925 | 2,888 | 2,921 | 204,600 |
| 2022/09/07 | 2,858 | 2,861 | 2,827 | 2,860 | 181,300 |
| 2022/09/06 | 2,937 | 2,948 | 2,880 | 2,886 | 139,300 |
| 2022/09/05 | 2,900 | 2,933 | 2,884 | 2,924 | 134,500 |
| 2022/09/02 | 2,917 | 2,919 | 2,893 | 2,909 | 124,300 |
| 2022/09/01 | 2,927 | 2,939 | 2,911 | 2,922 | 135,700 |
| 2022/08/31 | 2,979 | 2,997 | 2,940 | 2,962 | 239,800 |
| 2022/08/30 | 2,949 | 2,987 | 2,924 | 2,986 | 219,300 |
| 2022/08/29 | 2,880 | 2,943 | 2,871 | 2,937 | 220,300 |
| 2022/08/26 | 2,916 | 2,956 | 2,916 | 2,942 | 135,800 |
| 2022/08/25 | 2,863 | 2,899 | 2,863 | 2,897 | 97,000 |
| 2022/08/24 | 2,885 | 2,890 | 2,856 | 2,863 | 111,900 |
| 2022/08/23 | 2,864 | 2,888 | 2,859 | 2,880 | 159,800 |
| 2022/08/22 | 2,860 | 2,915 | 2,850 | 2,896 | 186,200 |
| 2022/08/19 | 2,882 | 2,911 | 2,878 | 2,898 | 128,300 |
| 2022/08/18 | 2,844 | 2,889 | 2,838 | 2,878 | 176,000 |
| 2022/08/17 | 2,911 | 2,935 | 2,874 | 2,877 | 247,200 |
| 2022/08/16 | 2,892 | 2,898 | 2,873 | 2,890 | 110,800 |
| 2022/08/15 | 2,858 | 2,894 | 2,853 | 2,893 | 151,900 |
| 2022/08/12 | 2,855 | 2,858 | 2,825 | 2,857 | 233,100 |
| 2022/08/10 | 2,842 | 2,842 | 2,802 | 2,817 | 154,300 |
| 2022/08/09 | 2,870 | 2,883 | 2,855 | 2,856 | 147,900 |
| 2022/08/08 | 2,837 | 2,866 | 2,818 | 2,861 | 143,100 |
| 2022/08/05 | 2,814 | 2,849 | 2,797 | 2,841 | 197,600 |
| 2022/08/04 | 2,805 | 2,812 | 2,794 | 2,796 | 208,000 |
| 2022/08/03 | 2,796 | 2,806 | 2,780 | 2,783 | 194,400 |
| 2022/08/02 | 2,800 | 2,805 | 2,760 | 2,776 | 210,200 |
| 2022/08/01 | 2,793 | 2,816 | 2,772 | 2,816 | 256,300 |
| 2022/07/29 | 2,755 | 2,828 | 2,755 | 2,823 | 395,200 |
| 2022/07/28 | 2,728 | 2,748 | 2,689 | 2,734 | 458,600 |
| 2022/07/27 | 2,842 | 2,842 | 2,706 | 2,708 | 738,500 |
| 2022/07/26 | 2,809 | 2,834 | 2,787 | 2,811 | 438,400 |
| 2022/07/25 | 2,827 | 2,845 | 2,810 | 2,811 | 341,400 |
| 2022/07/22 | 2,833 | 2,868 | 2,809 | 2,854 | 349,600 |
| 2022/07/21 | 2,778 | 2,836 | 2,773 | 2,833 | 288,100 |
| 2022/07/20 | 2,789 | 2,793 | 2,762 | 2,785 | 317,900 |
| 2022/07/19 | 2,785 | 2,788 | 2,739 | 2,768 | 203,600 |
| 2022/07/15 | 2,756 | 2,781 | 2,738 | 2,759 | 246,300 |
| 2022/07/14 | 2,701 | 2,751 | 2,681 | 2,751 | 193,500 |
| 2022/07/13 | 2,730 | 2,749 | 2,697 | 2,728 | 147,800 |
| 2022/07/12 | 2,741 | 2,742 | 2,670 | 2,714 | 276,700 |
| 2022/07/11 | 2,791 | 2,794 | 2,716 | 2,765 | 363,000 |
| 2022/07/08 | 2,731 | 2,754 | 2,713 | 2,741 | 366,200 |
| 2022/07/07 | 2,753 | 2,793 | 2,746 | 2,766 | 215,200 |
| 2022/07/06 | 2,724 | 2,778 | 2,722 | 2,765 | 209,100 |
| 2022/07/05 | 2,750 | 2,755 | 2,714 | 2,738 | 224,500 |
| 2022/07/04 | 2,692 | 2,725 | 2,679 | 2,722 | 296,900 |
| 2022/07/01 | 2,678 | 2,724 | 2,637 | 2,660 | 502,700 |
| 2022/06/30 | 2,692 | 2,713 | 2,676 | 2,689 | 308,800 |
| 2022/06/29 | 2,659 | 2,705 | 2,647 | 2,692 | 461,100 |
| 2022/06/28 | 2,627 | 2,675 | 2,622 | 2,670 | 294,700 |
| 2022/06/27 | 2,625 | 2,642 | 2,610 | 2,632 | 366,700 |
| 2022/06/24 | 2,550 | 2,614 | 2,525 | 2,614 | 354,600 |
| 2022/06/23 | 2,472 | 2,526 | 2,468 | 2,515 | 372,900 |
| 2022/06/22 | 2,487 | 2,494 | 2,449 | 2,458 | 144,300 |
| 2022/06/21 | 2,409 | 2,479 | 2,395 | 2,470 | 375,500 |
| 2022/06/20 | 2,366 | 2,389 | 2,291 | 2,368 | 289,900 |
| 2022/06/17 | 2,317 | 2,332 | 2,261 | 2,323 | 833,400 |
| 2022/06/16 | 2,445 | 2,479 | 2,436 | 2,457 | 258,700 |
| 2022/06/15 | 2,368 | 2,402 | 2,365 | 2,395 | 193,400 |
| 2022/06/14 | 2,400 | 2,406 | 2,385 | 2,396 | 233,200 |
| 2022/06/13 | 2,431 | 2,469 | 2,431 | 2,438 | 289,100 |
| 2022/06/10 | 2,479 | 2,497 | 2,466 | 2,474 | 304,300 |
| 2022/06/09 | 2,516 | 2,530 | 2,500 | 2,500 | 295,900 |
| 2022/06/08 | 2,524 | 2,531 | 2,497 | 2,524 | 373,100 |
| 2022/06/07 | 2,524 | 2,571 | 2,518 | 2,544 | 246,300 |
| 2022/06/06 | 2,492 | 2,539 | 2,482 | 2,518 | 169,200 |
| 2022/06/03 | 2,499 | 2,534 | 2,472 | 2,522 | 160,400 |
| 2022/06/02 | 2,468 | 2,485 | 2,450 | 2,463 | 147,300 |
| 2022/06/01 | 2,479 | 2,534 | 2,465 | 2,507 | 176,000 |
| 2022/05/31 | 2,515 | 2,531 | 2,476 | 2,483 | 346,100 |
| 2022/05/30 | 2,476 | 2,547 | 2,471 | 2,531 | 478,700 |
| 2022/05/27 | 2,456 | 2,472 | 2,433 | 2,445 | 187,500 |
| 2022/05/26 | 2,470 | 2,489 | 2,415 | 2,419 | 261,300 |
| 2022/05/25 | 2,377 | 2,432 | 2,375 | 2,422 | 587,400 |
| 2022/05/24 | 2,358 | 2,392 | 2,328 | 2,376 | 322,300 |
| 2022/05/23 | 2,391 | 2,391 | 2,348 | 2,361 | 230,400 |
| 2022/05/20 | 2,333 | 2,384 | 2,326 | 2,359 | 421,800 |
| 2022/05/19 | 2,254 | 2,329 | 2,230 | 2,327 | 260,500 |
| 2022/05/18 | 2,286 | 2,319 | 2,270 | 2,313 | 424,100 |
| 2022/05/17 | 2,249 | 2,263 | 2,223 | 2,239 | 210,200 |
| 2022/05/16 | 2,239 | 2,266 | 2,220 | 2,257 | 390,400 |
| 2022/05/13 | 2,235 | 2,276 | 2,226 | 2,234 | 320,000 |
| 2022/05/12 | 2,216 | 2,248 | 2,192 | 2,234 | 273,500 |
| 2022/05/11 | 2,174 | 2,258 | 2,173 | 2,249 | 385,000 |
| 2022/05/10 | 2,160 | 2,176 | 2,129 | 2,166 | 467,500 |
| 2022/05/09 | 2,215 | 2,223 | 2,181 | 2,181 | 349,800 |
| 2022/05/06 | 2,258 | 2,258 | 2,220 | 2,237 | 335,900 |
| 2022/05/02 | 2,288 | 2,312 | 2,251 | 2,269 | 338,300 |
| 2022/04/28 | 2,302 | 2,327 | 2,220 | 2,315 | 408,900 |
| 2022/04/27 | 2,303 | 2,333 | 2,260 | 2,309 | 418,500 |
| 2022/04/26 | 2,283 | 2,349 | 2,272 | 2,335 | 609,500 |
| 2022/04/25 | 2,175 | 2,277 | 2,163 | 2,260 | 703,500 |
| 2022/04/22 | 2,268 | 2,330 | 2,262 | 2,325 | 254,900 |
| 2022/04/21 | 2,266 | 2,303 | 2,262 | 2,303 | 185,600 |
| 2022/04/20 | 2,268 | 2,287 | 2,248 | 2,259 | 206,900 |
| 2022/04/19 | 2,215 | 2,246 | 2,201 | 2,239 | 217,700 |
| 2022/04/18 | 2,210 | 2,220 | 2,172 | 2,214 | 172,600 |
| 2022/04/15 | 2,250 | 2,253 | 2,222 | 2,237 | 151,400 |
| 2022/04/14 | 2,257 | 2,278 | 2,244 | 2,275 | 219,200 |
| 2022/04/13 | 2,246 | 2,279 | 2,236 | 2,274 | 190,300 |
| 2022/04/12 | 2,268 | 2,268 | 2,243 | 2,247 | 215,200 |
| 2022/04/11 | 2,316 | 2,318 | 2,271 | 2,277 | 160,800 |
| 2022/04/08 | 2,328 | 2,342 | 2,281 | 2,307 | 153,000 |
| 2022/04/07 | 2,349 | 2,349 | 2,293 | 2,311 | 260,200 |
| 2022/04/06 | 2,409 | 2,417 | 2,381 | 2,397 | 273,200 |
| 2022/04/05 | 2,475 | 2,492 | 2,423 | 2,428 | 135,600 |
| 2022/04/04 | 2,408 | 2,466 | 2,408 | 2,449 | 131,200 |
| 2022/04/01 | 2,364 | 2,415 | 2,353 | 2,408 | 127,800 |
| 2022/03/31 | 2,394 | 2,425 | 2,381 | 2,390 | 170,900 |
| 2022/03/30 | 2,468 | 2,474 | 2,411 | 2,426 | 186,000 |
| 2022/03/29 | 2,446 | 2,455 | 2,413 | 2,437 | 145,100 |
| 2022/03/28 | 2,418 | 2,446 | 2,403 | 2,417 | 120,500 |
| 2022/03/25 | 2,419 | 2,446 | 2,397 | 2,425 | 170,200 |
| 2022/03/24 | 2,390 | 2,420 | 2,383 | 2,419 | 182,400 |
| 2022/03/23 | 2,383 | 2,438 | 2,376 | 2,425 | 302,400 |
| 2022/03/22 | 2,359 | 2,360 | 2,320 | 2,337 | 248,300 |
| 2022/03/18 | 2,331 | 2,348 | 2,315 | 2,347 | 225,700 |
| 2022/03/17 | 2,300 | 2,343 | 2,289 | 2,329 | 259,800 |
| 2022/03/16 | 2,250 | 2,259 | 2,223 | 2,250 | 187,200 |
| 2022/03/15 | 2,204 | 2,255 | 2,204 | 2,246 | 141,800 |
| 2022/03/14 | 2,205 | 2,240 | 2,201 | 2,203 | 149,200 |
| 2022/03/11 | 2,217 | 2,226 | 2,162 | 2,190 | 259,600 |
| 2022/03/10 | 2,225 | 2,278 | 2,138 | 2,277 | 276,700 |
| 2022/03/09 | 2,161 | 2,189 | 2,139 | 2,175 | 406,900 |
| 2022/03/08 | 2,167 | 2,235 | 2,152 | 2,155 | 276,300 |
| 2022/03/07 | 2,286 | 2,300 | 2,196 | 2,204 | 399,200 |
| 2022/03/04 | 2,407 | 2,414 | 2,369 | 2,372 | 196,100 |
| 2022/03/03 | 2,482 | 2,486 | 2,434 | 2,435 | 190,500 |
| 2022/03/02 | 2,449 | 2,449 | 2,388 | 2,417 | 393,700 |
| 2022/03/01 | 2,503 | 2,536 | 2,488 | 2,499 | 184,700 |
| 2022/02/28 | 2,480 | 2,493 | 2,436 | 2,472 | 386,200 |
| 2022/02/25 | 2,540 | 2,540 | 2,457 | 2,480 | 336,400 |
| 2022/02/24 | 2,500 | 2,526 | 2,475 | 2,495 | 412,400 |
| 2022/02/22 | 2,532 | 2,580 | 2,500 | 2,545 | 243,900 |
| 2022/02/21 | 2,541 | 2,583 | 2,525 | 2,567 | 175,000 |
| 2022/02/18 | 2,570 | 2,599 | 2,555 | 2,581 | 147,100 |
| 2022/02/17 | 2,575 | 2,628 | 2,575 | 2,599 | 169,300 |
| 2022/02/16 | 2,597 | 2,599 | 2,556 | 2,591 | 212,000 |
| 2022/02/15 | 2,524 | 2,524 | 2,487 | 2,517 | 192,400 |
| 2022/02/14 | 2,480 | 2,517 | 2,477 | 2,481 | 303,600 |
| 2022/02/10 | 2,553 | 2,574 | 2,528 | 2,546 | 182,900 |
| 2022/02/09 | 2,500 | 2,545 | 2,479 | 2,538 | 185,000 |
| 2022/02/08 | 2,480 | 2,523 | 2,476 | 2,506 | 417,100 |
| 2022/02/07 | 2,402 | 2,463 | 2,398 | 2,456 | 241,800 |
| 2022/02/04 | 2,389 | 2,435 | 2,352 | 2,406 | 318,900 |
| 2022/02/03 | 2,376 | 2,409 | 2,356 | 2,407 | 196,700 |
| 2022/02/02 | 2,320 | 2,397 | 2,318 | 2,397 | 350,500 |
| 2022/02/01 | 2,359 | 2,386 | 2,293 | 2,308 | 394,800 |
| 2022/01/31 | 2,267 | 2,316 | 2,244 | 2,314 | 400,800 |
| 2022/01/28 | 2,265 | 2,291 | 2,201 | 2,276 | 634,700 |
| 2022/01/27 | 2,325 | 2,360 | 2,244 | 2,260 | 1,671,200 |
| 2022/01/26 | 2,474 | 2,510 | 2,462 | 2,475 | 267,200 |
| 2022/01/25 | 2,547 | 2,551 | 2,498 | 2,511 | 158,800 |
| 2022/01/24 | 2,540 | 2,566 | 2,516 | 2,555 | 168,300 |
| 2022/01/21 | 2,543 | 2,564 | 2,516 | 2,559 | 232,900 |
| 2022/01/20 | 2,526 | 2,592 | 2,526 | 2,558 | 152,300 |
| 2022/01/19 | 2,578 | 2,603 | 2,548 | 2,555 | 211,000 |
| 2022/01/18 | 2,629 | 2,646 | 2,598 | 2,622 | 126,600 |
| 2022/01/17 | 2,620 | 2,664 | 2,620 | 2,630 | 111,600 |
| 2022/01/14 | 2,648 | 2,658 | 2,597 | 2,620 | 318,900 |
| 2022/01/13 | 2,757 | 2,772 | 2,691 | 2,691 | 151,800 |
| 2022/01/12 | 2,745 | 2,792 | 2,731 | 2,758 | 236,000 |
| 2022/01/11 | 2,738 | 2,753 | 2,685 | 2,723 | 226,300 |
| 2022/01/07 | 2,775 | 2,808 | 2,706 | 2,738 | 223,500 |
| 2022/01/06 | 2,770 | 2,818 | 2,762 | 2,770 | 158,400 |
| 2022/01/05 | 2,794 | 2,794 | 2,769 | 2,790 | 158,100 |
| 2022/01/04 | 2,753 | 2,778 | 2,743 | 2,772 | 133,100 |