6755 (株)富士通ゼネラル の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 302 | 309 | 290 | 307 | 63,000 | 307 |
| 2001-12-27 | 270 | 295 | 270 | 295 | 80,000 | 295 |
| 2001-12-26 | 272 | 275 | 265 | 267 | 74,000 | 267 |
| 2001-12-25 | 245 | 272 | 245 | 272 | 194,000 | 272 |
| 2001-12-21 | 258 | 258 | 240 | 245 | 206,000 | 245 |
| 2001-12-20 | 274 | 275 | 258 | 258 | 225,000 | 258 |
| 2001-12-19 | 294 | 296 | 259 | 274 | 120,000 | 274 |
| 2001-12-18 | 299 | 306 | 295 | 296 | 81,000 | 296 |
| 2001-12-17 | 305 | 305 | 297 | 297 | 58,000 | 297 |
| 2001-12-14 | 301 | 306 | 295 | 299 | 223,000 | 299 |
| 2001-12-13 | 325 | 329 | 305 | 307 | 88,000 | 307 |
| 2001-12-12 | 315 | 329 | 311 | 323 | 95,000 | 323 |
| 2001-12-11 | 310 | 315 | 302 | 315 | 121,000 | 315 |
| 2001-12-10 | 326 | 326 | 315 | 315 | 50,000 | 315 |
| 2001-12-07 | 327 | 331 | 326 | 329 | 37,000 | 329 |
| 2001-12-06 | 333 | 340 | 330 | 332 | 75,000 | 332 |
| 2001-12-05 | 329 | 332 | 325 | 326 | 67,000 | 326 |
| 2001-12-04 | 338 | 338 | 322 | 329 | 70,000 | 329 |
| 2001-12-03 | 360 | 360 | 340 | 340 | 66,000 | 340 |
| 2001-11-30 | 363 | 363 | 354 | 358 | 33,000 | 358 |
| 2001-11-29 | 356 | 358 | 353 | 358 | 54,000 | 358 |
| 2001-11-28 | 367 | 367 | 359 | 359 | 37,000 | 359 |
| 2001-11-27 | 370 | 371 | 367 | 368 | 40,000 | 368 |
| 2001-11-26 | 360 | 371 | 360 | 370 | 44,000 | 370 |
| 2001-11-22 | 355 | 365 | 355 | 359 | 84,000 | 359 |
| 2001-11-21 | 365 | 365 | 360 | 364 | 63,000 | 364 |
| 2001-11-20 | 383 | 386 | 375 | 375 | 23,000 | 375 |
| 2001-11-19 | 370 | 385 | 370 | 382 | 27,000 | 382 |
| 2001-11-16 | 371 | 380 | 370 | 375 | 106,000 | 375 |
| 2001-11-15 | 385 | 385 | 366 | 370 | 55,000 | 370 |
| 2001-11-14 | 368 | 373 | 367 | 370 | 45,000 | 370 |
| 2001-11-13 | 374 | 374 | 360 | 367 | 46,000 | 367 |
| 2001-11-12 | 380 | 380 | 375 | 375 | 45,000 | 375 |
| 2001-11-09 | 390 | 390 | 381 | 381 | 54,000 | 381 |
| 2001-11-08 | 401 | 401 | 390 | 390 | 38,000 | 390 |
| 2001-11-07 | 404 | 405 | 396 | 401 | 56,000 | 401 |
| 2001-11-06 | 393 | 405 | 393 | 400 | 62,000 | 400 |
| 2001-11-05 | 386 | 400 | 385 | 389 | 58,000 | 389 |
| 2001-11-02 | 392 | 400 | 386 | 386 | 71,000 | 386 |
| 2001-11-01 | 381 | 387 | 376 | 382 | 56,000 | 382 |
| 2001-10-31 | 392 | 394 | 382 | 382 | 56,000 | 382 |
| 2001-10-30 | 392 | 396 | 390 | 395 | 60,000 | 395 |
| 2001-10-29 | 414 | 414 | 401 | 402 | 51,000 | 402 |
| 2001-10-26 | 420 | 430 | 416 | 418 | 68,000 | 418 |
| 2001-10-25 | 413 | 428 | 413 | 424 | 45,000 | 424 |
| 2001-10-24 | 400 | 430 | 400 | 420 | 104,000 | 420 |
| 2001-10-23 | 403 | 405 | 398 | 403 | 130,000 | 403 |
| 2001-10-22 | 397 | 405 | 397 | 405 | 35,000 | 405 |
| 2001-10-19 | 391 | 403 | 390 | 403 | 58,000 | 403 |
| 2001-10-18 | 405 | 405 | 391 | 391 | 31,000 | 391 |
| 2001-10-17 | 400 | 405 | 395 | 405 | 40,000 | 405 |
| 2001-10-16 | 385 | 400 | 381 | 400 | 81,000 | 400 |
| 2001-10-15 | 389 | 393 | 386 | 391 | 54,000 | 391 |
| 2001-10-12 | 385 | 385 | 373 | 384 | 82,000 | 384 |
| 2001-10-11 | 370 | 370 | 362 | 370 | 47,000 | 370 |
| 2001-10-10 | 357 | 357 | 350 | 352 | 49,000 | 352 |
| 2001-10-09 | 360 | 367 | 355 | 359 | 39,000 | 359 |
| 2001-10-05 | 385 | 389 | 361 | 370 | 146,000 | 370 |
| 2001-10-04 | 358 | 380 | 358 | 380 | 82,000 | 380 |
| 2001-10-03 | 353 | 364 | 353 | 360 | 55,000 | 360 |
| 2001-10-02 | 349 | 359 | 347 | 358 | 60,000 | 358 |
| 2001-10-01 | 330 | 350 | 328 | 348 | 126,000 | 348 |
| 2001-09-28 | 347 | 370 | 347 | 355 | 122,000 | 355 |
| 2001-09-27 | 344 | 347 | 340 | 347 | 81,000 | 347 |
| 2001-09-26 | 337 | 348 | 330 | 344 | 172,000 | 344 |
| 2001-09-25 | 324 | 342 | 315 | 340 | 269,000 | 340 |
| 2001-09-21 | 306 | 306 | 300 | 305 | 65,000 | 305 |
| 2001-09-20 | 319 | 319 | 306 | 306 | 69,000 | 306 |
| 2001-09-19 | 307 | 320 | 307 | 315 | 89,000 | 315 |
| 2001-09-18 | 304 | 306 | 300 | 302 | 104,000 | 302 |
| 2001-09-17 | 305 | 305 | 298 | 299 | 147,000 | 299 |
| 2001-09-14 | 315 | 316 | 305 | 308 | 189,000 | 308 |
| 2001-09-13 | 310 | 315 | 301 | 310 | 95,000 | 310 |
| 2001-09-12 | 321 | 335 | 315 | 320 | 90,000 | 320 |
| 2001-09-11 | 352 | 361 | 352 | 355 | 51,000 | 355 |
| 2001-09-10 | 360 | 360 | 352 | 352 | 41,000 | 352 |
| 2001-09-07 | 372 | 372 | 360 | 363 | 46,000 | 363 |
| 2001-09-06 | 375 | 380 | 371 | 380 | 65,000 | 380 |
| 2001-09-05 | 385 | 385 | 354 | 375 | 60,000 | 375 |
| 2001-09-04 | 383 | 383 | 362 | 380 | 74,000 | 380 |
| 2001-09-03 | 403 | 412 | 389 | 389 | 37,000 | 389 |
| 2001-08-31 | 411 | 411 | 402 | 402 | 87,000 | 402 |
| 2001-08-30 | 431 | 431 | 410 | 417 | 100,000 | 417 |
| 2001-08-29 | 437 | 437 | 435 | 435 | 37,000 | 435 |
| 2001-08-28 | 440 | 444 | 439 | 442 | 48,000 | 442 |
| 2001-08-27 | 439 | 447 | 439 | 440 | 53,000 | 440 |
| 2001-08-24 | 450 | 452 | 445 | 445 | 61,000 | 445 |
| 2001-08-23 | 452 | 456 | 451 | 452 | 51,000 | 452 |
| 2001-08-22 | 452 | 456 | 452 | 453 | 29,000 | 453 |
| 2001-08-21 | 458 | 465 | 458 | 460 | 34,000 | 460 |
| 2001-08-20 | 455 | 459 | 453 | 455 | 24,000 | 455 |
| 2001-08-17 | 470 | 470 | 465 | 465 | 34,000 | 465 |
| 2001-08-16 | 477 | 477 | 470 | 470 | 25,000 | 470 |
| 2001-08-15 | 469 | 479 | 469 | 477 | 35,000 | 477 |
| 2001-08-14 | 474 | 481 | 468 | 474 | 57,000 | 474 |
| 2001-08-13 | 480 | 481 | 475 | 479 | 22,000 | 479 |
| 2001-08-10 | 487 | 487 | 483 | 486 | 18,000 | 486 |
| 2001-08-09 | 481 | 488 | 481 | 485 | 21,000 | 485 |
| 2001-08-08 | 486 | 500 | 484 | 495 | 32,000 | 495 |
| 2001-08-07 | 478 | 505 | 478 | 504 | 34,000 | 504 |
| 2001-08-06 | 505 | 505 | 500 | 503 | 30,000 | 503 |
| 2001-08-03 | 501 | 511 | 501 | 505 | 21,000 | 505 |
| 2001-08-02 | 500 | 514 | 500 | 514 | 67,000 | 514 |
| 2001-08-01 | 494 | 500 | 488 | 499 | 78,000 | 499 |
| 2001-07-31 | 462 | 494 | 462 | 485 | 65,000 | 485 |
| 2001-07-30 | 494 | 495 | 464 | 464 | 24,000 | 464 |
| 2001-07-27 | 491 | 499 | 490 | 496 | 26,000 | 496 |
| 2001-07-26 | 499 | 499 | 491 | 492 | 25,000 | 492 |
| 2001-07-25 | 486 | 500 | 485 | 500 | 30,000 | 500 |
| 2001-07-24 | 472 | 493 | 462 | 493 | 58,000 | 493 |
| 2001-07-23 | 481 | 481 | 451 | 467 | 44,000 | 467 |
| 2001-07-19 | 487 | 487 | 480 | 481 | 68,000 | 481 |
| 2001-07-18 | 495 | 497 | 486 | 486 | 36,000 | 486 |
| 2001-07-17 | 499 | 500 | 495 | 496 | 16,000 | 496 |
| 2001-07-16 | 500 | 507 | 498 | 498 | 57,000 | 498 |
| 2001-07-13 | 512 | 513 | 502 | 504 | 44,000 | 504 |
| 2001-07-12 | 495 | 505 | 491 | 503 | 30,000 | 503 |
| 2001-07-11 | 496 | 496 | 490 | 490 | 57,000 | 490 |
| 2001-07-10 | 498 | 501 | 498 | 501 | 38,000 | 501 |
| 2001-07-09 | 517 | 517 | 488 | 498 | 61,000 | 498 |
| 2001-07-06 | 508 | 525 | 503 | 518 | 116,000 | 518 |
| 2001-07-05 | 519 | 521 | 510 | 510 | 19,000 | 510 |
| 2001-07-04 | 514 | 521 | 514 | 521 | 13,000 | 521 |
| 2001-07-03 | 518 | 526 | 515 | 515 | 38,000 | 515 |
| 2001-07-02 | 527 | 527 | 510 | 512 | 38,000 | 512 |
| 2001-06-29 | 527 | 529 | 520 | 527 | 46,000 | 527 |
| 2001-06-28 | 511 | 521 | 508 | 508 | 26,000 | 508 |
| 2001-06-27 | 523 | 524 | 510 | 510 | 38,000 | 510 |
| 2001-06-26 | 526 | 529 | 521 | 523 | 33,000 | 523 |
| 2001-06-25 | 515 | 528 | 515 | 522 | 34,000 | 522 |
| 2001-06-22 | 506 | 514 | 502 | 514 | 61,000 | 514 |
| 2001-06-21 | 505 | 517 | 501 | 501 | 41,000 | 501 |
| 2001-06-20 | 511 | 511 | 499 | 499 | 67,000 | 499 |
| 2001-06-19 | 500 | 505 | 495 | 496 | 41,000 | 496 |
| 2001-06-18 | 502 | 502 | 496 | 500 | 34,000 | 500 |
| 2001-06-15 | 518 | 518 | 502 | 503 | 44,000 | 503 |
| 2001-06-14 | 511 | 515 | 508 | 513 | 23,000 | 513 |
| 2001-06-13 | 505 | 524 | 505 | 524 | 52,000 | 524 |
| 2001-06-12 | 526 | 526 | 505 | 505 | 71,000 | 505 |
| 2001-06-11 | 528 | 528 | 524 | 528 | 15,000 | 528 |
| 2001-06-08 | 519 | 527 | 518 | 526 | 183,000 | 526 |
| 2001-06-07 | 520 | 528 | 519 | 525 | 23,000 | 525 |
| 2001-06-06 | 519 | 528 | 519 | 528 | 19,000 | 528 |
| 2001-06-05 | 529 | 529 | 506 | 517 | 69,000 | 517 |
| 2001-06-04 | 525 | 529 | 523 | 529 | 24,000 | 529 |
| 2001-06-01 | 511 | 520 | 510 | 520 | 40,000 | 520 |
| 2001-05-31 | 520 | 528 | 510 | 511 | 63,000 | 511 |
| 2001-05-30 | 530 | 530 | 521 | 521 | 25,000 | 521 |
| 2001-05-29 | 538 | 541 | 530 | 532 | 20,000 | 532 |
| 2001-05-28 | 542 | 544 | 531 | 538 | 30,000 | 538 |
| 2001-05-25 | 540 | 548 | 540 | 543 | 45,000 | 543 |
| 2001-05-24 | 550 | 550 | 543 | 543 | 32,000 | 543 |
| 2001-05-23 | 551 | 555 | 550 | 552 | 23,000 | 552 |
| 2001-05-22 | 545 | 552 | 543 | 543 | 65,000 | 543 |
| 2001-05-21 | 547 | 559 | 541 | 543 | 65,000 | 543 |
| 2001-05-18 | 559 | 559 | 547 | 547 | 20,000 | 547 |
| 2001-05-17 | 561 | 565 | 550 | 560 | 65,000 | 560 |
| 2001-05-16 | 566 | 566 | 550 | 555 | 41,000 | 555 |
| 2001-05-15 | 551 | 555 | 542 | 546 | 49,000 | 546 |
| 2001-05-14 | 569 | 569 | 550 | 556 | 42,000 | 556 |
| 2001-05-11 | 568 | 571 | 558 | 560 | 64,000 | 560 |
| 2001-05-10 | 570 | 573 | 568 | 573 | 35,000 | 573 |
| 2001-05-09 | 575 | 583 | 570 | 575 | 32,000 | 575 |
| 2001-05-08 | 593 | 593 | 580 | 590 | 83,000 | 590 |
| 2001-05-07 | 588 | 595 | 581 | 595 | 86,000 | 595 |
| 2001-05-02 | 580 | 585 | 575 | 585 | 83,000 | 585 |
| 2001-05-01 | 580 | 585 | 571 | 575 | 81,000 | 575 |
| 2001-04-27 | 577 | 578 | 565 | 574 | 111,000 | 574 |
| 2001-04-26 | 578 | 588 | 575 | 575 | 133,000 | 575 |
| 2001-04-25 | 563 | 580 | 561 | 575 | 155,000 | 575 |
| 2001-04-24 | 550 | 564 | 550 | 564 | 57,000 | 564 |
| 2001-04-23 | 550 | 556 | 545 | 554 | 60,000 | 554 |
| 2001-04-20 | 550 | 550 | 541 | 549 | 40,000 | 549 |
| 2001-04-19 | 545 | 550 | 541 | 543 | 101,000 | 543 |
| 2001-04-18 | 529 | 535 | 525 | 535 | 112,000 | 535 |
| 2001-04-17 | 529 | 530 | 523 | 530 | 32,000 | 530 |
| 2001-04-16 | 524 | 531 | 524 | 526 | 46,000 | 526 |
| 2001-04-13 | 520 | 525 | 520 | 524 | 44,000 | 524 |
| 2001-04-12 | 524 | 526 | 518 | 520 | 22,000 | 520 |
| 2001-04-11 | 520 | 527 | 515 | 527 | 38,000 | 527 |
| 2001-04-10 | 530 | 530 | 517 | 517 | 53,000 | 517 |
| 2001-04-09 | 519 | 529 | 519 | 525 | 28,000 | 525 |
| 2001-04-06 | 532 | 532 | 510 | 518 | 121,000 | 518 |
| 2001-04-05 | 518 | 526 | 512 | 526 | 56,000 | 526 |
| 2001-04-04 | 521 | 530 | 515 | 515 | 34,000 | 515 |
| 2001-04-03 | 516 | 531 | 511 | 512 | 79,000 | 512 |
| 2001-04-02 | 520 | 525 | 513 | 516 | 43,000 | 516 |
| 2001-03-30 | 531 | 538 | 521 | 521 | 72,000 | 521 |
| 2001-03-29 | 535 | 535 | 521 | 521 | 63,000 | 521 |
| 2001-03-28 | 527 | 543 | 527 | 535 | 161,000 | 535 |
| 2001-03-27 | 520 | 524 | 516 | 522 | 152,000 | 522 |
| 2001-03-26 | 513 | 520 | 500 | 514 | 347,000 | 514 |
| 2001-03-23 | 502 | 512 | 500 | 512 | 86,000 | 512 |
| 2001-03-22 | 515 | 515 | 500 | 501 | 82,000 | 501 |
| 2001-03-21 | 498 | 520 | 495 | 520 | 91,000 | 520 |
| 2001-03-19 | 496 | 500 | 491 | 498 | 23,000 | 498 |
| 2001-03-16 | 495 | 504 | 483 | 491 | 61,000 | 491 |
| 2001-03-15 | 480 | 495 | 480 | 495 | 90,000 | 495 |
| 2001-03-14 | 501 | 510 | 500 | 501 | 53,000 | 501 |
| 2001-03-13 | 488 | 497 | 475 | 496 | 105,000 | 496 |
| 2001-03-12 | 525 | 525 | 512 | 513 | 45,000 | 513 |
| 2001-03-09 | 520 | 530 | 519 | 528 | 221,000 | 528 |
| 2001-03-08 | 510 | 520 | 510 | 519 | 30,000 | 519 |
| 2001-03-07 | 512 | 512 | 500 | 510 | 33,000 | 510 |
| 2001-03-06 | 488 | 504 | 488 | 500 | 47,000 | 500 |
| 2001-03-05 | 495 | 504 | 490 | 492 | 94,000 | 492 |
| 2001-03-02 | 500 | 500 | 495 | 495 | 47,000 | 495 |
| 2001-03-01 | 503 | 503 | 498 | 498 | 49,000 | 498 |
| 2001-02-28 | 507 | 507 | 500 | 503 | 56,000 | 503 |
| 2001-02-27 | 503 | 509 | 501 | 505 | 94,000 | 505 |
| 2001-02-26 | 501 | 503 | 499 | 500 | 99,000 | 500 |
| 2001-02-23 | 500 | 505 | 495 | 498 | 160,000 | 498 |
| 2001-02-22 | 504 | 504 | 500 | 500 | 40,000 | 500 |
| 2001-02-21 | 505 | 505 | 500 | 505 | 115,000 | 505 |
| 2001-02-20 | 507 | 510 | 506 | 510 | 98,000 | 510 |
| 2001-02-19 | 510 | 510 | 505 | 509 | 17,000 | 509 |
| 2001-02-16 | 510 | 514 | 508 | 510 | 35,000 | 510 |
| 2001-02-15 | 512 | 512 | 505 | 510 | 52,000 | 510 |
| 2001-02-14 | 511 | 512 | 506 | 506 | 23,000 | 506 |
| 2001-02-13 | 512 | 512 | 505 | 505 | 40,000 | 505 |
| 2001-02-09 | 504 | 516 | 501 | 512 | 43,000 | 512 |
| 2001-02-08 | 507 | 513 | 502 | 507 | 35,000 | 507 |
| 2001-02-07 | 506 | 509 | 500 | 506 | 68,000 | 506 |
| 2001-02-06 | 506 | 515 | 506 | 509 | 51,000 | 509 |
| 2001-02-05 | 507 | 514 | 505 | 505 | 44,000 | 505 |
| 2001-02-02 | 509 | 511 | 505 | 511 | 33,000 | 511 |
| 2001-02-01 | 507 | 515 | 505 | 511 | 49,000 | 511 |
| 2001-01-31 | 517 | 518 | 512 | 515 | 33,000 | 515 |
| 2001-01-30 | 512 | 514 | 508 | 508 | 37,000 | 508 |
| 2001-01-29 | 513 | 514 | 510 | 510 | 14,000 | 510 |
| 2001-01-26 | 514 | 514 | 503 | 503 | 43,000 | 503 |
| 2001-01-25 | 510 | 515 | 507 | 515 | 53,000 | 515 |
| 2001-01-24 | 523 | 528 | 515 | 515 | 46,000 | 515 |
| 2001-01-23 | 521 | 527 | 520 | 524 | 47,000 | 524 |
| 2001-01-22 | 528 | 528 | 524 | 524 | 61,000 | 524 |
| 2001-01-19 | 533 | 538 | 523 | 528 | 229,000 | 528 |
| 2001-01-18 | 515 | 523 | 512 | 523 | 153,000 | 523 |
| 2001-01-17 | 516 | 518 | 513 | 515 | 42,000 | 515 |
| 2001-01-16 | 513 | 519 | 510 | 514 | 43,000 | 514 |
| 2001-01-15 | 524 | 524 | 508 | 512 | 43,000 | 512 |
| 2001-01-12 | 499 | 510 | 499 | 499 | 46,000 | 499 |
| 2001-01-11 | 501 | 509 | 495 | 499 | 76,000 | 499 |
| 2001-01-10 | 507 | 515 | 501 | 501 | 72,000 | 501 |
| 2001-01-09 | 510 | 515 | 503 | 515 | 45,000 | 515 |
| 2001-01-05 | 515 | 519 | 510 | 510 | 52,000 | 510 |
| 2001-01-04 | 530 | 530 | 515 | 515 | 41,000 | 515 |
分割・併合履歴 ： なし
