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
2000-12-29515540513540104,000540
2000-12-2852052051351755,000517
2000-12-2752352351652079,000520
2000-12-26515528515525114,000525
2000-12-2553154152053583,000535
2000-12-22516528510511126,000511
2000-12-21510529500500134,000500
2000-12-2055556154254397,000543
2000-12-1958658656256350,000563
2000-12-1858158858058846,000588
2000-12-1558160058158351,000583
2000-12-1460060860060088,000600
2000-12-1358559958559697,000596
2000-12-12595600573582169,000582
2000-12-1159960059259534,000595
2000-12-0859059958559890,000598
2000-12-0759960059060031,000600
2000-12-0660361060060038,000600
2000-12-0560060259059039,000590
2000-12-0459359959359923,000599
2000-12-0159059958159056,000590
2000-11-3059959958359532,000595
2000-11-2959859858058936,000589
2000-11-2860761059859932,000599
2000-11-2758060058059842,000598
2000-11-2459060059059546,000595
2000-11-2260261159059842,000598
2000-11-2159760059159724,000597
2000-11-2060960959960738,000607
2000-11-1760260460060459,000604
2000-11-1662262260961058,000610
2000-11-1563563561061254,000612
2000-11-1461062561062548,000625
2000-11-1361561761061130,000611
2000-11-1063363361463035,000630
2000-11-0962662661562336,000623
2000-11-0862463461563344,000633
2000-11-0761262661261639,000616
2000-11-0661064761064757,000647
2000-11-0261561560561043,000610
2000-11-0161062761062578,000625
2000-10-3162062059060059,000600
2000-10-3063263262162142,000621
2000-10-2764464962262269,000622
2000-10-2663065463065455,000654
2000-10-2565065063164028,000640
2000-10-2464565064265037,000650
2000-10-2363864863864228,000642
2000-10-2063265063263846,000638
2000-10-1961163461163037,000630
2000-10-1864164562562567,000625
2000-10-1767567566666619,000666
2000-10-1668868865866639,000666
2000-10-1363065162564977,000649
2000-10-1265165764565140,000651
2000-10-1165965965065978,000659
2000-10-1067567565666131,000661
2000-10-0666167966167555,000675
2000-10-0569369367568064,000680
2000-10-0466768466767633,000676
2000-10-0367468066266636,000666
2000-10-0265467065467039,000670
2000-09-2966868466068484,000684
2000-09-2866567366066048,000660
2000-09-2767767766866925,000669
2000-09-2669569568268267,000682
2000-09-2569469467067035,000670
2000-09-2269069467067045,000670
2000-09-2169270068968937,000689
2000-09-2069170068570079,000700
2000-09-1967569766969747,000697
2000-09-18689700665674122,000674
2000-09-1468169068168945,000689
2000-09-1368569068068134,000681
2000-09-1269869868568653,000686
2000-09-1171071068868960,000689
2000-09-0870471470071495,000714
2000-09-0770371169870342,000703
2000-09-0670470670070669,000706
2000-09-0572072270071467,000714
2000-09-0472573872172240,000722
2000-09-01741744720720104,000720
2000-08-3175075072172175,000721
2000-08-3074676073575093,000750
2000-08-2976576573074197,000741
2000-08-2877177575175575,000755
2000-08-2578478475676286,000762
2000-08-24745775744770168,000770
2000-08-2374174874074545,000745
2000-08-2274074073474040,000740
2000-08-2175075473073535,000735
2000-08-1874275073974836,000748
2000-08-1775575574074251,000742
2000-08-1673975573975538,000755
2000-08-1574074973174961,000749
2000-08-1473073672072328,000723
2000-08-1172072871072038,000720
2000-08-1073073072072126,000721
2000-08-0972172471472344,000723
2000-08-0873873872072034,000720
2000-08-0771173871173897,000738
2000-08-0471073070173034,000730
2000-08-0371672470072470,000724
2000-08-0271072070771749,000717
2000-08-0172872971572079,000720
2000-07-31665700665690101,000690
2000-07-2872273071071591,000715
2000-07-2774074072672674,000726
2000-07-2674075174074045,000740
2000-07-2572074872074760,000747
2000-07-24770770730739123,000739
2000-07-2177078177077262,000772
2000-07-1977278075178088,000780
2000-07-18805818783787118,000787
2000-07-1780881580180283,000802
2000-07-1478180078178884,000788
2000-07-1379579678078088,000780
2000-07-12810810790807100,000807
2000-07-11800820796809125,000809
2000-07-10820825804805136,000805
2000-07-07809818800809186,000809
2000-07-06806809779779147,000779
2000-07-05820823810822199,000822
2000-07-04850853820833176,000833
2000-07-03840865835850423,000850
2000-06-30821843813840504,000840
2000-06-29799831791830525,000830
2000-06-28797802788789268,000789
2000-06-27801801782787220,000787
2000-06-26800806784799374,000799
2000-06-23761797759796772,000796
2000-06-22760775756765480,000765
2000-06-21730755721755290,000755
2000-06-20734734720720103,000720
2000-06-1970173070173067,000730
2000-06-16715715701709135,000709
2000-06-1573073172172590,000725
2000-06-14758758717740120,000740
2000-06-13764764740749175,000749
2000-06-12737760737758527,000758
2000-06-09728735720730258,000730
2000-06-08709743709738637,000738
2000-06-0769269969069971,000699
2000-06-0670570669169287,000692
2000-06-05710714701704134,000704
2000-06-02700705695700186,000700
2000-06-01696696681693109,000693
2000-05-3170070068669172,000691
2000-05-30698715680680160,000680
2000-05-29680699680697188,000697
2000-05-26659679651679139,000679
2000-05-2566066064165935,000659
2000-05-2463566062865667,000656
2000-05-2366066063164389,000643
2000-05-22657677649651122,000651
2000-05-1966567065265362,000653
2000-05-1867168067167560,000675
2000-05-1770070068069067,000690
2000-05-1670070067968937,000689
2000-05-1570070569069089,000690
2000-05-1267669667669083,000690
2000-05-1167767766467676,000676
2000-05-1069770068068286,000682
2000-05-0970570569269748,000697
2000-05-0871372070570593,000705
2000-05-02726726701713168,000713
2000-05-01720729710716203,000716
2000-04-28685738684730698,000730
2000-04-27680700680681497,000681
2000-04-26630690620665369,000665
2000-04-2563763762062083,000620
2000-04-2462565062563772,000637
2000-04-2163765462563581,000635
2000-04-2064565864065767,000657
2000-04-19632645620645112,000645
2000-04-18626642620642116,000642
2000-04-17623623600620137,000620
2000-04-1465965964364349,000643
2000-04-1365865965065994,000659
2000-04-1267067065166045,000660
2000-04-1165567065067069,000670
2000-04-1065765765065592,000655
2000-04-0765066464965751,000657
2000-04-0666567564064070,000640
2000-04-0566667766066583,000665
2000-04-0466769066066577,000665
2000-04-03645665643658179,000658
2000-03-31665665612612200,000612
2000-03-30677687672677107,000677
2000-03-2968669867667782,000677
2000-03-2868468467067689,000676
2000-03-2767469067068488,000684
2000-03-24690699667674107,000674
2000-03-2368669368269091,000690
2000-03-22700705690690109,000690
2000-03-2168070067168294,000682
2000-03-17661670650660114,000660
2000-03-1666067065667061,000670
2000-03-1568068065067583,000675
2000-03-1463467463466092,000660
2000-03-13688695632644152,000644
2000-03-10670700670688204,000688
2000-03-0969171069171057,000710
2000-03-0868069568069548,000695
2000-03-07690698666679105,000679
2000-03-06716731695698187,000698
2000-03-03737745695695184,000695
2000-03-02770770730736289,000736
2000-03-01744769741760596,000760
2000-02-29705735701734476,000734
2000-02-28680712665693345,000693
2000-02-25672685646685286,000685
2000-02-24619680619673172,000673
2000-02-2360861860561889,000618
2000-02-2260161060060196,000601
2000-02-21615625606606131,000606
2000-02-1861462061261560,000615
2000-02-17625626610614102,000614
2000-02-16628630620620153,000620
2000-02-15648660621622123,000622
2000-02-14661664641652157,000652
2000-02-10675680664664147,000664
2000-02-09690695676680143,000680
2000-02-08678690676680218,000680
2000-02-07679681672676134,000676
2000-02-04698698681681109,000681
2000-02-03686700680688256,000688
2000-02-02680693660676522,000676
2000-02-01670670650650190,000650
2000-01-31678678662670122,000670
2000-01-28697700676682305,000682
2000-01-27670698670694529,000694
2000-01-26635659626658427,000658
2000-01-25625635617625144,000625
2000-01-2463463461561567,000615
2000-01-2161563061162989,000629
2000-01-2062163061461541,000615
2000-01-19630640618620105,000620
2000-01-1863464063063394,000633
2000-01-17629629617620216,000620
2000-01-14635639592592179,000592
2000-01-1361362561062148,000621
2000-01-1263063261262052,000620
2000-01-1163563562763476,000634
2000-01-07600620600615119,000615
2000-01-0660961060160268,000602
2000-01-0562762760561049,000610
2000-01-0460963560560747,000607

分割・併合履歴 : なし