6755 (株)富士通ゼネラル の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-032,9792,9862,9312,975184,0002,975
2022-09-302,9683,0152,9683,005287,3003,005
2022-09-292,9692,9832,9452,977233,1002,977
2022-09-282,8752,9442,8752,943224,1002,943
2022-09-272,9162,9162,8572,895213,4002,895
2022-09-262,8902,9372,8872,897226,5002,897
2022-09-222,8802,9222,8802,918144,0002,918
2022-09-212,9262,9512,9052,916201,2002,916
2022-09-202,9592,9812,9232,960214,9002,960
2022-09-162,9022,9332,8982,917118,3002,917
2022-09-152,9092,9272,9052,91790,5002,917
2022-09-142,8772,9192,8582,909176,6002,909
2022-09-132,9062,9382,8922,922122,6002,922
2022-09-122,9312,9442,9142,92072,5002,920
2022-09-092,9112,9332,9042,917135,5002,917
2022-09-082,8912,9252,8882,921204,6002,921
2022-09-072,8582,8612,8272,860181,3002,860
2022-09-062,9372,9482,8802,886139,3002,886
2022-09-052,9002,9332,8842,924134,5002,924
2022-09-022,9172,9192,8932,909124,3002,909
2022-09-012,9272,9392,9112,922135,7002,922
2022-08-312,9792,9972,9402,962239,8002,962
2022-08-302,9492,9872,9242,986219,3002,986
2022-08-292,8802,9432,8712,937220,3002,937
2022-08-262,9162,9562,9162,942135,8002,942
2022-08-252,8632,8992,8632,89797,0002,897
2022-08-242,8852,8902,8562,863111,9002,863
2022-08-232,8642,8882,8592,880159,8002,880
2022-08-222,8602,9152,8502,896186,2002,896
2022-08-192,8822,9112,8782,898128,3002,898
2022-08-182,8442,8892,8382,878176,0002,878
2022-08-172,9112,9352,8742,877247,2002,877
2022-08-162,8922,8982,8732,890110,8002,890
2022-08-152,8582,8942,8532,893151,9002,893
2022-08-122,8552,8582,8252,857233,1002,857
2022-08-102,8422,8422,8022,817154,3002,817
2022-08-092,8702,8832,8552,856147,9002,856
2022-08-082,8372,8662,8182,861143,1002,861
2022-08-052,8142,8492,7972,841197,6002,841
2022-08-042,8052,8122,7942,796208,0002,796
2022-08-032,7962,8062,7802,783194,4002,783
2022-08-022,8002,8052,7602,776210,2002,776
2022-08-012,7932,8162,7722,816256,3002,816
2022-07-292,7552,8282,7552,823395,2002,823
2022-07-282,7282,7482,6892,734458,6002,734
2022-07-272,8422,8422,7062,708738,5002,708
2022-07-262,8092,8342,7872,811438,4002,811
2022-07-252,8272,8452,8102,811341,4002,811
2022-07-222,8332,8682,8092,854349,6002,854
2022-07-212,7782,8362,7732,833288,1002,833
2022-07-202,7892,7932,7622,785317,9002,785
2022-07-192,7852,7882,7392,768203,6002,768
2022-07-152,7562,7812,7382,759246,3002,759
2022-07-142,7012,7512,6812,751193,5002,751
2022-07-132,7302,7492,6972,728147,8002,728
2022-07-122,7412,7422,6702,714276,7002,714
2022-07-112,7912,7942,7162,765363,0002,765
2022-07-082,7312,7542,7132,741366,2002,741
2022-07-072,7532,7932,7462,766215,2002,766
2022-07-062,7242,7782,7222,765209,1002,765
2022-07-052,7502,7552,7142,738224,5002,738
2022-07-042,6922,7252,6792,722296,9002,722
2022-07-012,6782,7242,6372,660502,7002,660
2022-06-302,6922,7132,6762,689308,8002,689
2022-06-292,6592,7052,6472,692461,1002,692
2022-06-282,6272,6752,6222,670294,7002,670
2022-06-272,6252,6422,6102,632366,7002,632
2022-06-242,5502,6142,5252,614354,6002,614
2022-06-232,4722,5262,4682,515372,9002,515
2022-06-222,4872,4942,4492,458144,3002,458
2022-06-212,4092,4792,3952,470375,5002,470
2022-06-202,3662,3892,2912,368289,9002,368
2022-06-172,3172,3322,2612,323833,4002,323
2022-06-162,4452,4792,4362,457258,7002,457
2022-06-152,3682,4022,3652,395193,4002,395
2022-06-142,4002,4062,3852,396233,2002,396
2022-06-132,4312,4692,4312,438289,1002,438
2022-06-102,4792,4972,4662,474304,3002,474
2022-06-092,5162,5302,5002,500295,9002,500
2022-06-082,5242,5312,4972,524373,1002,524
2022-06-072,5242,5712,5182,544246,3002,544
2022-06-062,4922,5392,4822,518169,2002,518
2022-06-032,4992,5342,4722,522160,4002,522
2022-06-022,4682,4852,4502,463147,3002,463
2022-06-012,4792,5342,4652,507176,0002,507
2022-05-312,5152,5312,4762,483346,1002,483
2022-05-302,4762,5472,4712,531478,7002,531
2022-05-272,4562,4722,4332,445187,5002,445
2022-05-262,4702,4892,4152,419261,3002,419
2022-05-252,3772,4322,3752,422587,4002,422
2022-05-242,3582,3922,3282,376322,3002,376
2022-05-232,3912,3912,3482,361230,4002,361
2022-05-202,3332,3842,3262,359421,8002,359
2022-05-192,2542,3292,2302,327260,5002,327
2022-05-182,2862,3192,2702,313424,1002,313
2022-05-172,2492,2632,2232,239210,2002,239
2022-05-162,2392,2662,2202,257390,4002,257
2022-05-132,2352,2762,2262,234320,0002,234
2022-05-122,2162,2482,1922,234273,5002,234
2022-05-112,1742,2582,1732,249385,0002,249
2022-05-102,1602,1762,1292,166467,5002,166
2022-05-092,2152,2232,1812,181349,8002,181
2022-05-062,2582,2582,2202,237335,9002,237
2022-05-022,2882,3122,2512,269338,3002,269
2022-04-282,3022,3272,2202,315408,9002,315
2022-04-272,3032,3332,2602,309418,5002,309
2022-04-262,2832,3492,2722,335609,5002,335
2022-04-252,1752,2772,1632,260703,5002,260
2022-04-222,2682,3302,2622,325254,9002,325
2022-04-212,2662,3032,2622,303185,6002,303
2022-04-202,2682,2872,2482,259206,9002,259
2022-04-192,2152,2462,2012,239217,7002,239
2022-04-182,2102,2202,1722,214172,6002,214
2022-04-152,2502,2532,2222,237151,4002,237
2022-04-142,2572,2782,2442,275219,2002,275
2022-04-132,2462,2792,2362,274190,3002,274
2022-04-122,2682,2682,2432,247215,2002,247
2022-04-112,3162,3182,2712,277160,8002,277
2022-04-082,3282,3422,2812,307153,0002,307
2022-04-072,3492,3492,2932,311260,2002,311
2022-04-062,4092,4172,3812,397273,2002,397
2022-04-052,4752,4922,4232,428135,6002,428
2022-04-042,4082,4662,4082,449131,2002,449
2022-04-012,3642,4152,3532,408127,8002,408
2022-03-312,3942,4252,3812,390170,9002,390
2022-03-302,4682,4742,4112,426186,0002,426
2022-03-292,4462,4552,4132,437145,1002,437
2022-03-282,4182,4462,4032,417120,5002,417
2022-03-252,4192,4462,3972,425170,2002,425
2022-03-242,3902,4202,3832,419182,4002,419
2022-03-232,3832,4382,3762,425302,4002,425
2022-03-222,3592,3602,3202,337248,3002,337
2022-03-182,3312,3482,3152,347225,7002,347
2022-03-172,3002,3432,2892,329259,8002,329
2022-03-162,2502,2592,2232,250187,2002,250
2022-03-152,2042,2552,2042,246141,8002,246
2022-03-142,2052,2402,2012,203149,2002,203
2022-03-112,2172,2262,1622,190259,6002,190
2022-03-102,2252,2782,1382,277276,7002,277
2022-03-092,1612,1892,1392,175406,9002,175
2022-03-082,1672,2352,1522,155276,3002,155
2022-03-072,2862,3002,1962,204399,2002,204
2022-03-042,4072,4142,3692,372196,1002,372
2022-03-032,4822,4862,4342,435190,5002,435
2022-03-022,4492,4492,3882,417393,7002,417
2022-03-012,5032,5362,4882,499184,7002,499
2022-02-282,4802,4932,4362,472386,2002,472
2022-02-252,5402,5402,4572,480336,4002,480
2022-02-242,5002,5262,4752,495412,4002,495
2022-02-222,5322,5802,5002,545243,9002,545
2022-02-212,5412,5832,5252,567175,0002,567
2022-02-182,5702,5992,5552,581147,1002,581
2022-02-172,5752,6282,5752,599169,3002,599
2022-02-162,5972,5992,5562,591212,0002,591
2022-02-152,5242,5242,4872,517192,4002,517
2022-02-142,4802,5172,4772,481303,6002,481
2022-02-102,5532,5742,5282,546182,9002,546
2022-02-092,5002,5452,4792,538185,0002,538
2022-02-082,4802,5232,4762,506417,1002,506
2022-02-072,4022,4632,3982,456241,8002,456
2022-02-042,3892,4352,3522,406318,9002,406
2022-02-032,3762,4092,3562,407196,7002,407
2022-02-022,3202,3972,3182,397350,5002,397
2022-02-012,3592,3862,2932,308394,8002,308
2022-01-312,2672,3162,2442,314400,8002,314
2022-01-282,2652,2912,2012,276634,7002,276
2022-01-272,3252,3602,2442,2601,671,2002,260
2022-01-262,4742,5102,4622,475267,2002,475
2022-01-252,5472,5512,4982,511158,8002,511
2022-01-242,5402,5662,5162,555168,3002,555
2022-01-212,5432,5642,5162,559232,9002,559
2022-01-202,5262,5922,5262,558152,3002,558
2022-01-192,5782,6032,5482,555211,0002,555
2022-01-182,6292,6462,5982,622126,6002,622
2022-01-172,6202,6642,6202,630111,6002,630
2022-01-142,6482,6582,5972,620318,9002,620
2022-01-132,7572,7722,6912,691151,8002,691
2022-01-122,7452,7922,7312,758236,0002,758
2022-01-112,7382,7532,6852,723226,3002,723
2022-01-072,7752,8082,7062,738223,5002,738
2022-01-062,7702,8182,7622,770158,4002,770
2022-01-052,7942,7942,7692,790158,1002,790
2022-01-042,7532,7782,7432,772133,1002,772

分割・併合履歴 : なし