6755 (株)富士通ゼネラル の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-042,7572,8042,7522,798265,6002,798
2021-08-032,7882,8022,7692,794264,7002,794
2021-08-022,8472,8592,7902,792318,8002,792
2021-07-302,8562,8582,8012,818262,5002,818
2021-07-292,8672,9052,8312,860785,7002,860
2021-07-282,8082,8212,7502,767354,7002,767
2021-07-272,9312,9402,7542,7961,951,4002,796
2021-07-262,9332,9432,8562,883477,9002,883
2021-07-212,8622,9162,8562,891314,6002,891
2021-07-202,8352,8552,8152,839223,8002,839
2021-07-192,8742,8842,8452,874225,8002,874
2021-07-162,8992,9112,8882,893183,1002,893
2021-07-152,9822,9972,9272,931215,1002,931
2021-07-142,9132,9972,9102,964205,0002,964
2021-07-132,9502,9772,9392,941247,3002,941
2021-07-122,8612,9272,8612,924220,3002,924
2021-07-092,8742,8992,7982,858477,6002,858
2021-07-082,9022,9522,8932,924480,7002,924
2021-07-072,9852,9922,9052,919349,6002,919
2021-07-062,9813,0302,9632,992441,1002,992
2021-07-052,8572,9702,8572,931551,9002,931
2021-07-022,8332,8612,8252,854239,6002,854
2021-07-012,8522,8762,8392,850552,7002,850
2021-06-302,9403,0052,9312,947446,1002,947
2021-06-292,8932,9242,8622,907314,6002,907
2021-06-282,8442,8762,8342,863182,6002,863
2021-06-252,8542,8642,8302,849188,7002,849
2021-06-242,8152,8342,7952,829245,3002,829
2021-06-232,9102,9102,8372,845174,0002,845
2021-06-222,8702,9192,8422,901282,4002,901
2021-06-212,8202,8602,7792,842340,9002,842
2021-06-182,8552,8742,8282,847402,9002,847
2021-06-172,8322,8462,7662,777242,2002,777
2021-06-162,8612,8882,8342,846280,4002,846
2021-06-152,8202,8482,8162,837243,8002,837
2021-06-142,8202,8282,7982,819333,9002,819
2021-06-112,8112,8472,7872,796601,8002,796
2021-06-102,7032,7982,6962,798480,4002,798
2021-06-092,6852,7172,6552,693226,7002,693
2021-06-082,6782,6852,6582,678190,0002,678
2021-06-072,6932,7102,6612,678189,6002,678
2021-06-042,6532,6772,6322,674312,5002,674
2021-06-032,6682,6732,6522,667299,2002,667
2021-06-022,7022,7162,6582,662223,6002,662
2021-06-012,7082,7302,6812,714165,3002,714
2021-05-312,7362,7552,6842,691364,4002,691
2021-05-282,6702,7062,6492,702472,6002,702
2021-05-272,6852,6852,6312,631245,6002,631
2021-05-262,7162,7182,6902,691146,6002,691
2021-05-252,7412,7692,7002,702195,3002,702
2021-05-242,7142,7502,7052,736268,6002,736
2021-05-212,7352,7562,6982,730184,4002,730
2021-05-202,6862,7262,6812,704163,2002,704
2021-05-192,6492,6892,6382,686291,8002,686
2021-05-182,6602,6822,6442,664361,6002,664
2021-05-172,7122,7382,6522,655393,7002,655
2021-05-142,7012,7342,6692,672410,8002,672
2021-05-132,7022,7052,6522,663282,5002,663
2021-05-122,8102,8222,7172,745316,4002,745
2021-05-112,8812,9082,7962,820385,0002,820
2021-05-102,9172,9402,8952,916220,2002,916
2021-05-072,9162,9742,9002,913332,3002,913
2021-05-062,9502,9642,8752,898372,1002,898
2021-04-302,9012,9582,8902,900414,7002,900
2021-04-282,8082,9282,8072,918375,0002,918
2021-04-272,8942,9542,7822,813624,4002,813
2021-04-262,9112,9172,8292,844463,5002,844
2021-04-232,8982,9482,8952,938237,1002,938
2021-04-222,8992,9482,8722,913190,4002,913
2021-04-212,9012,9182,8522,872244,1002,872
2021-04-202,9582,9752,9382,949215,8002,949
2021-04-192,9643,0002,9552,997212,7002,997
2021-04-162,9752,9922,9692,976165,6002,976
2021-04-152,9763,0152,9692,975201,4002,975
2021-04-143,0553,0603,0053,020145,1003,020
2021-04-133,0103,0603,0103,050204,5003,050
2021-04-123,0403,0703,0103,050171,7003,050
2021-04-093,0353,0653,0303,040129,4003,040
2021-04-083,0703,0703,0403,050199,8003,050
2021-04-073,0103,0252,9873,005141,1003,005
2021-04-063,0653,0702,9963,000140,0003,000
2021-04-053,1003,1053,0703,080107,8003,080
2021-04-023,1553,1553,1003,100130,9003,100
2021-04-013,1153,1203,0603,085230,4003,085
2021-03-313,0103,1053,0103,085307,3003,085
2021-03-303,0103,0452,9853,035154,2003,035
2021-03-293,0303,0502,9783,025261,0003,025
2021-03-262,9663,0152,9532,985209,0002,985
2021-03-252,9322,9442,9042,916228,9002,916
2021-03-243,0503,0502,9222,929267,6002,929
2021-03-233,0603,0903,0203,020152,3003,020
2021-03-223,0903,0903,0303,050209,8003,050
2021-03-193,0603,1153,0503,105271,0003,105
2021-03-183,0953,0953,0553,090210,8003,090
2021-03-173,0603,1103,0453,095155,0003,095
2021-03-163,1053,1203,0353,090252,3003,090
2021-03-153,0753,0853,0203,085205,1003,085
2021-03-123,0403,1103,0253,110220,2003,110
2021-03-112,9763,0502,9453,030227,4003,030
2021-03-102,9252,9802,8912,965281,4002,965
2021-03-092,9682,9682,8662,920406,3002,920
2021-03-083,0103,0302,9372,943305,0002,943
2021-03-052,8942,9732,8492,973375,4002,973
2021-03-042,8662,8962,8372,894259,3002,894
2021-03-032,9282,9402,9032,940258,6002,940
2021-03-022,9692,9722,8962,950422,0002,950
2021-03-012,9192,9672,9192,950305,0002,950
2021-02-262,8922,9182,8732,880404,5002,880
2021-02-252,8792,9312,8522,909377,5002,909
2021-02-242,9782,9852,8712,877625,9002,877
2021-02-223,0153,0252,9462,986567,0002,986
2021-02-193,0703,0903,0053,030245,7003,030
2021-02-183,1203,1253,0403,070349,4003,070
2021-02-173,1803,1953,1253,160172,2003,160
2021-02-163,2453,2453,1803,200173,8003,200
2021-02-153,2503,2803,2203,250156,3003,250
2021-02-123,2153,2803,1903,225276,1003,225
2021-02-103,2003,2053,1403,180163,6003,180
2021-02-093,2053,2153,1653,205183,2003,205
2021-02-083,1203,2153,0803,200411,7003,200
2021-02-053,0853,1253,0553,120377,7003,120
2021-02-043,0853,0903,0103,070288,8003,070
2021-02-033,0703,1402,9963,110745,1003,110
2021-02-022,7533,1502,7473,1301,745,8003,130
2021-02-012,5972,7532,5892,742767,0002,742
2021-01-292,6322,6452,5962,601452,4002,601
2021-01-282,6282,6502,5562,6331,481,0002,633
2021-01-272,6202,6482,6122,645646,8002,645
2021-01-262,6322,6422,5802,593401,2002,593
2021-01-252,6562,6742,6082,636315,4002,636
2021-01-222,5692,6332,5622,630535,3002,630
2021-01-212,6052,6462,6012,606519,6002,606
2021-01-202,6372,6552,6172,640541,8002,640
2021-01-192,6612,6632,6312,635424,3002,635
2021-01-182,7172,7392,6712,681266,6002,681
2021-01-152,7382,7532,7122,718418,9002,718
2021-01-142,7322,7622,7192,746552,5002,746
2021-01-132,8482,8702,7942,797269,4002,797
2021-01-122,7922,8072,7542,798347,4002,798
2021-01-082,7632,7922,7362,781435,0002,781
2021-01-072,8402,8792,7872,792371,7002,792
2021-01-062,8372,8912,8082,808502,5002,808
2021-01-052,7322,8102,7162,802307,0002,802
2021-01-042,7882,7922,7282,751175,8002,751

分割・併合履歴 : なし