6755 (株)富士通ゼネラル の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 515 | 540 | 513 | 540 | 104,000 | 540 |
| 2000-12-28 | 520 | 520 | 513 | 517 | 55,000 | 517 |
| 2000-12-27 | 523 | 523 | 516 | 520 | 79,000 | 520 |
| 2000-12-26 | 515 | 528 | 515 | 525 | 114,000 | 525 |
| 2000-12-25 | 531 | 541 | 520 | 535 | 83,000 | 535 |
| 2000-12-22 | 516 | 528 | 510 | 511 | 126,000 | 511 |
| 2000-12-21 | 510 | 529 | 500 | 500 | 134,000 | 500 |
| 2000-12-20 | 555 | 561 | 542 | 543 | 97,000 | 543 |
| 2000-12-19 | 586 | 586 | 562 | 563 | 50,000 | 563 |
| 2000-12-18 | 581 | 588 | 580 | 588 | 46,000 | 588 |
| 2000-12-15 | 581 | 600 | 581 | 583 | 51,000 | 583 |
| 2000-12-14 | 600 | 608 | 600 | 600 | 88,000 | 600 |
| 2000-12-13 | 585 | 599 | 585 | 596 | 97,000 | 596 |
| 2000-12-12 | 595 | 600 | 573 | 582 | 169,000 | 582 |
| 2000-12-11 | 599 | 600 | 592 | 595 | 34,000 | 595 |
| 2000-12-08 | 590 | 599 | 585 | 598 | 90,000 | 598 |
| 2000-12-07 | 599 | 600 | 590 | 600 | 31,000 | 600 |
| 2000-12-06 | 603 | 610 | 600 | 600 | 38,000 | 600 |
| 2000-12-05 | 600 | 602 | 590 | 590 | 39,000 | 590 |
| 2000-12-04 | 593 | 599 | 593 | 599 | 23,000 | 599 |
| 2000-12-01 | 590 | 599 | 581 | 590 | 56,000 | 590 |
| 2000-11-30 | 599 | 599 | 583 | 595 | 32,000 | 595 |
| 2000-11-29 | 598 | 598 | 580 | 589 | 36,000 | 589 |
| 2000-11-28 | 607 | 610 | 598 | 599 | 32,000 | 599 |
| 2000-11-27 | 580 | 600 | 580 | 598 | 42,000 | 598 |
| 2000-11-24 | 590 | 600 | 590 | 595 | 46,000 | 595 |
| 2000-11-22 | 602 | 611 | 590 | 598 | 42,000 | 598 |
| 2000-11-21 | 597 | 600 | 591 | 597 | 24,000 | 597 |
| 2000-11-20 | 609 | 609 | 599 | 607 | 38,000 | 607 |
| 2000-11-17 | 602 | 604 | 600 | 604 | 59,000 | 604 |
| 2000-11-16 | 622 | 622 | 609 | 610 | 58,000 | 610 |
| 2000-11-15 | 635 | 635 | 610 | 612 | 54,000 | 612 |
| 2000-11-14 | 610 | 625 | 610 | 625 | 48,000 | 625 |
| 2000-11-13 | 615 | 617 | 610 | 611 | 30,000 | 611 |
| 2000-11-10 | 633 | 633 | 614 | 630 | 35,000 | 630 |
| 2000-11-09 | 626 | 626 | 615 | 623 | 36,000 | 623 |
| 2000-11-08 | 624 | 634 | 615 | 633 | 44,000 | 633 |
| 2000-11-07 | 612 | 626 | 612 | 616 | 39,000 | 616 |
| 2000-11-06 | 610 | 647 | 610 | 647 | 57,000 | 647 |
| 2000-11-02 | 615 | 615 | 605 | 610 | 43,000 | 610 |
| 2000-11-01 | 610 | 627 | 610 | 625 | 78,000 | 625 |
| 2000-10-31 | 620 | 620 | 590 | 600 | 59,000 | 600 |
| 2000-10-30 | 632 | 632 | 621 | 621 | 42,000 | 621 |
| 2000-10-27 | 644 | 649 | 622 | 622 | 69,000 | 622 |
| 2000-10-26 | 630 | 654 | 630 | 654 | 55,000 | 654 |
| 2000-10-25 | 650 | 650 | 631 | 640 | 28,000 | 640 |
| 2000-10-24 | 645 | 650 | 642 | 650 | 37,000 | 650 |
| 2000-10-23 | 638 | 648 | 638 | 642 | 28,000 | 642 |
| 2000-10-20 | 632 | 650 | 632 | 638 | 46,000 | 638 |
| 2000-10-19 | 611 | 634 | 611 | 630 | 37,000 | 630 |
| 2000-10-18 | 641 | 645 | 625 | 625 | 67,000 | 625 |
| 2000-10-17 | 675 | 675 | 666 | 666 | 19,000 | 666 |
| 2000-10-16 | 688 | 688 | 658 | 666 | 39,000 | 666 |
| 2000-10-13 | 630 | 651 | 625 | 649 | 77,000 | 649 |
| 2000-10-12 | 651 | 657 | 645 | 651 | 40,000 | 651 |
| 2000-10-11 | 659 | 659 | 650 | 659 | 78,000 | 659 |
| 2000-10-10 | 675 | 675 | 656 | 661 | 31,000 | 661 |
| 2000-10-06 | 661 | 679 | 661 | 675 | 55,000 | 675 |
| 2000-10-05 | 693 | 693 | 675 | 680 | 64,000 | 680 |
| 2000-10-04 | 667 | 684 | 667 | 676 | 33,000 | 676 |
| 2000-10-03 | 674 | 680 | 662 | 666 | 36,000 | 666 |
| 2000-10-02 | 654 | 670 | 654 | 670 | 39,000 | 670 |
| 2000-09-29 | 668 | 684 | 660 | 684 | 84,000 | 684 |
| 2000-09-28 | 665 | 673 | 660 | 660 | 48,000 | 660 |
| 2000-09-27 | 677 | 677 | 668 | 669 | 25,000 | 669 |
| 2000-09-26 | 695 | 695 | 682 | 682 | 67,000 | 682 |
| 2000-09-25 | 694 | 694 | 670 | 670 | 35,000 | 670 |
| 2000-09-22 | 690 | 694 | 670 | 670 | 45,000 | 670 |
| 2000-09-21 | 692 | 700 | 689 | 689 | 37,000 | 689 |
| 2000-09-20 | 691 | 700 | 685 | 700 | 79,000 | 700 |
| 2000-09-19 | 675 | 697 | 669 | 697 | 47,000 | 697 |
| 2000-09-18 | 689 | 700 | 665 | 674 | 122,000 | 674 |
| 2000-09-14 | 681 | 690 | 681 | 689 | 45,000 | 689 |
| 2000-09-13 | 685 | 690 | 680 | 681 | 34,000 | 681 |
| 2000-09-12 | 698 | 698 | 685 | 686 | 53,000 | 686 |
| 2000-09-11 | 710 | 710 | 688 | 689 | 60,000 | 689 |
| 2000-09-08 | 704 | 714 | 700 | 714 | 95,000 | 714 |
| 2000-09-07 | 703 | 711 | 698 | 703 | 42,000 | 703 |
| 2000-09-06 | 704 | 706 | 700 | 706 | 69,000 | 706 |
| 2000-09-05 | 720 | 722 | 700 | 714 | 67,000 | 714 |
| 2000-09-04 | 725 | 738 | 721 | 722 | 40,000 | 722 |
| 2000-09-01 | 741 | 744 | 720 | 720 | 104,000 | 720 |
| 2000-08-31 | 750 | 750 | 721 | 721 | 75,000 | 721 |
| 2000-08-30 | 746 | 760 | 735 | 750 | 93,000 | 750 |
| 2000-08-29 | 765 | 765 | 730 | 741 | 97,000 | 741 |
| 2000-08-28 | 771 | 775 | 751 | 755 | 75,000 | 755 |
| 2000-08-25 | 784 | 784 | 756 | 762 | 86,000 | 762 |
| 2000-08-24 | 745 | 775 | 744 | 770 | 168,000 | 770 |
| 2000-08-23 | 741 | 748 | 740 | 745 | 45,000 | 745 |
| 2000-08-22 | 740 | 740 | 734 | 740 | 40,000 | 740 |
| 2000-08-21 | 750 | 754 | 730 | 735 | 35,000 | 735 |
| 2000-08-18 | 742 | 750 | 739 | 748 | 36,000 | 748 |
| 2000-08-17 | 755 | 755 | 740 | 742 | 51,000 | 742 |
| 2000-08-16 | 739 | 755 | 739 | 755 | 38,000 | 755 |
| 2000-08-15 | 740 | 749 | 731 | 749 | 61,000 | 749 |
| 2000-08-14 | 730 | 736 | 720 | 723 | 28,000 | 723 |
| 2000-08-11 | 720 | 728 | 710 | 720 | 38,000 | 720 |
| 2000-08-10 | 730 | 730 | 720 | 721 | 26,000 | 721 |
| 2000-08-09 | 721 | 724 | 714 | 723 | 44,000 | 723 |
| 2000-08-08 | 738 | 738 | 720 | 720 | 34,000 | 720 |
| 2000-08-07 | 711 | 738 | 711 | 738 | 97,000 | 738 |
| 2000-08-04 | 710 | 730 | 701 | 730 | 34,000 | 730 |
| 2000-08-03 | 716 | 724 | 700 | 724 | 70,000 | 724 |
| 2000-08-02 | 710 | 720 | 707 | 717 | 49,000 | 717 |
| 2000-08-01 | 728 | 729 | 715 | 720 | 79,000 | 720 |
| 2000-07-31 | 665 | 700 | 665 | 690 | 101,000 | 690 |
| 2000-07-28 | 722 | 730 | 710 | 715 | 91,000 | 715 |
| 2000-07-27 | 740 | 740 | 726 | 726 | 74,000 | 726 |
| 2000-07-26 | 740 | 751 | 740 | 740 | 45,000 | 740 |
| 2000-07-25 | 720 | 748 | 720 | 747 | 60,000 | 747 |
| 2000-07-24 | 770 | 770 | 730 | 739 | 123,000 | 739 |
| 2000-07-21 | 770 | 781 | 770 | 772 | 62,000 | 772 |
| 2000-07-19 | 772 | 780 | 751 | 780 | 88,000 | 780 |
| 2000-07-18 | 805 | 818 | 783 | 787 | 118,000 | 787 |
| 2000-07-17 | 808 | 815 | 801 | 802 | 83,000 | 802 |
| 2000-07-14 | 781 | 800 | 781 | 788 | 84,000 | 788 |
| 2000-07-13 | 795 | 796 | 780 | 780 | 88,000 | 780 |
| 2000-07-12 | 810 | 810 | 790 | 807 | 100,000 | 807 |
| 2000-07-11 | 800 | 820 | 796 | 809 | 125,000 | 809 |
| 2000-07-10 | 820 | 825 | 804 | 805 | 136,000 | 805 |
| 2000-07-07 | 809 | 818 | 800 | 809 | 186,000 | 809 |
| 2000-07-06 | 806 | 809 | 779 | 779 | 147,000 | 779 |
| 2000-07-05 | 820 | 823 | 810 | 822 | 199,000 | 822 |
| 2000-07-04 | 850 | 853 | 820 | 833 | 176,000 | 833 |
| 2000-07-03 | 840 | 865 | 835 | 850 | 423,000 | 850 |
| 2000-06-30 | 821 | 843 | 813 | 840 | 504,000 | 840 |
| 2000-06-29 | 799 | 831 | 791 | 830 | 525,000 | 830 |
| 2000-06-28 | 797 | 802 | 788 | 789 | 268,000 | 789 |
| 2000-06-27 | 801 | 801 | 782 | 787 | 220,000 | 787 |
| 2000-06-26 | 800 | 806 | 784 | 799 | 374,000 | 799 |
| 2000-06-23 | 761 | 797 | 759 | 796 | 772,000 | 796 |
| 2000-06-22 | 760 | 775 | 756 | 765 | 480,000 | 765 |
| 2000-06-21 | 730 | 755 | 721 | 755 | 290,000 | 755 |
| 2000-06-20 | 734 | 734 | 720 | 720 | 103,000 | 720 |
| 2000-06-19 | 701 | 730 | 701 | 730 | 67,000 | 730 |
| 2000-06-16 | 715 | 715 | 701 | 709 | 135,000 | 709 |
| 2000-06-15 | 730 | 731 | 721 | 725 | 90,000 | 725 |
| 2000-06-14 | 758 | 758 | 717 | 740 | 120,000 | 740 |
| 2000-06-13 | 764 | 764 | 740 | 749 | 175,000 | 749 |
| 2000-06-12 | 737 | 760 | 737 | 758 | 527,000 | 758 |
| 2000-06-09 | 728 | 735 | 720 | 730 | 258,000 | 730 |
| 2000-06-08 | 709 | 743 | 709 | 738 | 637,000 | 738 |
| 2000-06-07 | 692 | 699 | 690 | 699 | 71,000 | 699 |
| 2000-06-06 | 705 | 706 | 691 | 692 | 87,000 | 692 |
| 2000-06-05 | 710 | 714 | 701 | 704 | 134,000 | 704 |
| 2000-06-02 | 700 | 705 | 695 | 700 | 186,000 | 700 |
| 2000-06-01 | 696 | 696 | 681 | 693 | 109,000 | 693 |
| 2000-05-31 | 700 | 700 | 686 | 691 | 72,000 | 691 |
| 2000-05-30 | 698 | 715 | 680 | 680 | 160,000 | 680 |
| 2000-05-29 | 680 | 699 | 680 | 697 | 188,000 | 697 |
| 2000-05-26 | 659 | 679 | 651 | 679 | 139,000 | 679 |
| 2000-05-25 | 660 | 660 | 641 | 659 | 35,000 | 659 |
| 2000-05-24 | 635 | 660 | 628 | 656 | 67,000 | 656 |
| 2000-05-23 | 660 | 660 | 631 | 643 | 89,000 | 643 |
| 2000-05-22 | 657 | 677 | 649 | 651 | 122,000 | 651 |
| 2000-05-19 | 665 | 670 | 652 | 653 | 62,000 | 653 |
| 2000-05-18 | 671 | 680 | 671 | 675 | 60,000 | 675 |
| 2000-05-17 | 700 | 700 | 680 | 690 | 67,000 | 690 |
| 2000-05-16 | 700 | 700 | 679 | 689 | 37,000 | 689 |
| 2000-05-15 | 700 | 705 | 690 | 690 | 89,000 | 690 |
| 2000-05-12 | 676 | 696 | 676 | 690 | 83,000 | 690 |
| 2000-05-11 | 677 | 677 | 664 | 676 | 76,000 | 676 |
| 2000-05-10 | 697 | 700 | 680 | 682 | 86,000 | 682 |
| 2000-05-09 | 705 | 705 | 692 | 697 | 48,000 | 697 |
| 2000-05-08 | 713 | 720 | 705 | 705 | 93,000 | 705 |
| 2000-05-02 | 726 | 726 | 701 | 713 | 168,000 | 713 |
| 2000-05-01 | 720 | 729 | 710 | 716 | 203,000 | 716 |
| 2000-04-28 | 685 | 738 | 684 | 730 | 698,000 | 730 |
| 2000-04-27 | 680 | 700 | 680 | 681 | 497,000 | 681 |
| 2000-04-26 | 630 | 690 | 620 | 665 | 369,000 | 665 |
| 2000-04-25 | 637 | 637 | 620 | 620 | 83,000 | 620 |
| 2000-04-24 | 625 | 650 | 625 | 637 | 72,000 | 637 |
| 2000-04-21 | 637 | 654 | 625 | 635 | 81,000 | 635 |
| 2000-04-20 | 645 | 658 | 640 | 657 | 67,000 | 657 |
| 2000-04-19 | 632 | 645 | 620 | 645 | 112,000 | 645 |
| 2000-04-18 | 626 | 642 | 620 | 642 | 116,000 | 642 |
| 2000-04-17 | 623 | 623 | 600 | 620 | 137,000 | 620 |
| 2000-04-14 | 659 | 659 | 643 | 643 | 49,000 | 643 |
| 2000-04-13 | 658 | 659 | 650 | 659 | 94,000 | 659 |
| 2000-04-12 | 670 | 670 | 651 | 660 | 45,000 | 660 |
| 2000-04-11 | 655 | 670 | 650 | 670 | 69,000 | 670 |
| 2000-04-10 | 657 | 657 | 650 | 655 | 92,000 | 655 |
| 2000-04-07 | 650 | 664 | 649 | 657 | 51,000 | 657 |
| 2000-04-06 | 665 | 675 | 640 | 640 | 70,000 | 640 |
| 2000-04-05 | 666 | 677 | 660 | 665 | 83,000 | 665 |
| 2000-04-04 | 667 | 690 | 660 | 665 | 77,000 | 665 |
| 2000-04-03 | 645 | 665 | 643 | 658 | 179,000 | 658 |
| 2000-03-31 | 665 | 665 | 612 | 612 | 200,000 | 612 |
| 2000-03-30 | 677 | 687 | 672 | 677 | 107,000 | 677 |
| 2000-03-29 | 686 | 698 | 676 | 677 | 82,000 | 677 |
| 2000-03-28 | 684 | 684 | 670 | 676 | 89,000 | 676 |
| 2000-03-27 | 674 | 690 | 670 | 684 | 88,000 | 684 |
| 2000-03-24 | 690 | 699 | 667 | 674 | 107,000 | 674 |
| 2000-03-23 | 686 | 693 | 682 | 690 | 91,000 | 690 |
| 2000-03-22 | 700 | 705 | 690 | 690 | 109,000 | 690 |
| 2000-03-21 | 680 | 700 | 671 | 682 | 94,000 | 682 |
| 2000-03-17 | 661 | 670 | 650 | 660 | 114,000 | 660 |
| 2000-03-16 | 660 | 670 | 656 | 670 | 61,000 | 670 |
| 2000-03-15 | 680 | 680 | 650 | 675 | 83,000 | 675 |
| 2000-03-14 | 634 | 674 | 634 | 660 | 92,000 | 660 |
| 2000-03-13 | 688 | 695 | 632 | 644 | 152,000 | 644 |
| 2000-03-10 | 670 | 700 | 670 | 688 | 204,000 | 688 |
| 2000-03-09 | 691 | 710 | 691 | 710 | 57,000 | 710 |
| 2000-03-08 | 680 | 695 | 680 | 695 | 48,000 | 695 |
| 2000-03-07 | 690 | 698 | 666 | 679 | 105,000 | 679 |
| 2000-03-06 | 716 | 731 | 695 | 698 | 187,000 | 698 |
| 2000-03-03 | 737 | 745 | 695 | 695 | 184,000 | 695 |
| 2000-03-02 | 770 | 770 | 730 | 736 | 289,000 | 736 |
| 2000-03-01 | 744 | 769 | 741 | 760 | 596,000 | 760 |
| 2000-02-29 | 705 | 735 | 701 | 734 | 476,000 | 734 |
| 2000-02-28 | 680 | 712 | 665 | 693 | 345,000 | 693 |
| 2000-02-25 | 672 | 685 | 646 | 685 | 286,000 | 685 |
| 2000-02-24 | 619 | 680 | 619 | 673 | 172,000 | 673 |
| 2000-02-23 | 608 | 618 | 605 | 618 | 89,000 | 618 |
| 2000-02-22 | 601 | 610 | 600 | 601 | 96,000 | 601 |
| 2000-02-21 | 615 | 625 | 606 | 606 | 131,000 | 606 |
| 2000-02-18 | 614 | 620 | 612 | 615 | 60,000 | 615 |
| 2000-02-17 | 625 | 626 | 610 | 614 | 102,000 | 614 |
| 2000-02-16 | 628 | 630 | 620 | 620 | 153,000 | 620 |
| 2000-02-15 | 648 | 660 | 621 | 622 | 123,000 | 622 |
| 2000-02-14 | 661 | 664 | 641 | 652 | 157,000 | 652 |
| 2000-02-10 | 675 | 680 | 664 | 664 | 147,000 | 664 |
| 2000-02-09 | 690 | 695 | 676 | 680 | 143,000 | 680 |
| 2000-02-08 | 678 | 690 | 676 | 680 | 218,000 | 680 |
| 2000-02-07 | 679 | 681 | 672 | 676 | 134,000 | 676 |
| 2000-02-04 | 698 | 698 | 681 | 681 | 109,000 | 681 |
| 2000-02-03 | 686 | 700 | 680 | 688 | 256,000 | 688 |
| 2000-02-02 | 680 | 693 | 660 | 676 | 522,000 | 676 |
| 2000-02-01 | 670 | 670 | 650 | 650 | 190,000 | 650 |
| 2000-01-31 | 678 | 678 | 662 | 670 | 122,000 | 670 |
| 2000-01-28 | 697 | 700 | 676 | 682 | 305,000 | 682 |
| 2000-01-27 | 670 | 698 | 670 | 694 | 529,000 | 694 |
| 2000-01-26 | 635 | 659 | 626 | 658 | 427,000 | 658 |
| 2000-01-25 | 625 | 635 | 617 | 625 | 144,000 | 625 |
| 2000-01-24 | 634 | 634 | 615 | 615 | 67,000 | 615 |
| 2000-01-21 | 615 | 630 | 611 | 629 | 89,000 | 629 |
| 2000-01-20 | 621 | 630 | 614 | 615 | 41,000 | 615 |
| 2000-01-19 | 630 | 640 | 618 | 620 | 105,000 | 620 |
| 2000-01-18 | 634 | 640 | 630 | 633 | 94,000 | 633 |
| 2000-01-17 | 629 | 629 | 617 | 620 | 216,000 | 620 |
| 2000-01-14 | 635 | 639 | 592 | 592 | 179,000 | 592 |
| 2000-01-13 | 613 | 625 | 610 | 621 | 48,000 | 621 |
| 2000-01-12 | 630 | 632 | 612 | 620 | 52,000 | 620 |
| 2000-01-11 | 635 | 635 | 627 | 634 | 76,000 | 634 |
| 2000-01-07 | 600 | 620 | 600 | 615 | 119,000 | 615 |
| 2000-01-06 | 609 | 610 | 601 | 602 | 68,000 | 602 |
| 2000-01-05 | 627 | 627 | 605 | 610 | 49,000 | 610 |
| 2000-01-04 | 609 | 635 | 605 | 607 | 47,000 | 607 |
分割・併合履歴 ： なし
