6755 (株)富士通ゼネラル の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 161 | 164 | 157 | 163 | 59,000 | 163 |
| 2002-12-27 | 164 | 164 | 159 | 162 | 58,000 | 162 |
| 2002-12-26 | 157 | 163 | 157 | 163 | 94,000 | 163 |
| 2002-12-25 | 159 | 159 | 154 | 157 | 116,000 | 157 |
| 2002-12-24 | 160 | 160 | 153 | 156 | 171,000 | 156 |
| 2002-12-20 | 159 | 159 | 151 | 153 | 216,000 | 153 |
| 2002-12-19 | 141 | 154 | 138 | 153 | 196,000 | 153 |
| 2002-12-18 | 151 | 153 | 145 | 146 | 344,000 | 146 |
| 2002-12-17 | 163 | 169 | 160 | 161 | 111,000 | 161 |
| 2002-12-16 | 167 | 167 | 160 | 163 | 110,000 | 163 |
| 2002-12-13 | 169 | 174 | 165 | 166 | 235,000 | 166 |
| 2002-12-12 | 172 | 173 | 167 | 170 | 78,000 | 170 |
| 2002-12-11 | 177 | 180 | 170 | 172 | 95,000 | 172 |
| 2002-12-10 | 163 | 176 | 163 | 176 | 283,000 | 176 |
| 2002-12-09 | 169 | 187 | 167 | 178 | 520,000 | 178 |
| 2002-12-06 | 164 | 168 | 152 | 162 | 341,000 | 162 |
| 2002-12-05 | 175 | 178 | 171 | 174 | 196,000 | 174 |
| 2002-12-04 | 180 | 188 | 180 | 181 | 364,000 | 181 |
| 2002-12-03 | 185 | 195 | 184 | 192 | 253,000 | 192 |
| 2002-12-02 | 191 | 195 | 182 | 187 | 257,000 | 187 |
| 2002-11-29 | 181 | 193 | 180 | 189 | 487,000 | 189 |
| 2002-11-28 | 170 | 180 | 170 | 176 | 336,000 | 176 |
| 2002-11-27 | 162 | 167 | 162 | 165 | 224,000 | 165 |
| 2002-11-26 | 170 | 174 | 160 | 165 | 331,000 | 165 |
| 2002-11-25 | 149 | 164 | 149 | 162 | 306,000 | 162 |
| 2002-11-22 | 150 | 154 | 146 | 151 | 413,000 | 151 |
| 2002-11-21 | 127 | 139 | 125 | 136 | 264,000 | 136 |
| 2002-11-20 | 117 | 125 | 110 | 115 | 231,000 | 115 |
| 2002-11-19 | 121 | 121 | 101 | 110 | 264,000 | 110 |
| 2002-11-18 | 141 | 141 | 126 | 127 | 117,000 | 127 |
| 2002-11-15 | 146 | 150 | 142 | 145 | 127,000 | 145 |
| 2002-11-14 | 155 | 156 | 142 | 142 | 103,000 | 142 |
| 2002-11-13 | 161 | 162 | 155 | 155 | 39,000 | 155 |
| 2002-11-12 | 159 | 162 | 156 | 161 | 88,000 | 161 |
| 2002-11-11 | 166 | 167 | 158 | 159 | 112,000 | 159 |
| 2002-11-08 | 170 | 170 | 166 | 170 | 86,000 | 170 |
| 2002-11-07 | 171 | 175 | 169 | 175 | 87,000 | 175 |
| 2002-11-06 | 172 | 173 | 165 | 171 | 153,000 | 171 |
| 2002-11-05 | 166 | 171 | 159 | 169 | 252,000 | 169 |
| 2002-11-01 | 163 | 170 | 159 | 165 | 114,000 | 165 |
| 2002-10-31 | 182 | 182 | 162 | 162 | 161,000 | 162 |
| 2002-10-30 | 172 | 180 | 172 | 180 | 86,000 | 180 |
| 2002-10-29 | 176 | 178 | 173 | 173 | 33,000 | 173 |
| 2002-10-28 | 175 | 177 | 172 | 177 | 79,000 | 177 |
| 2002-10-25 | 172 | 178 | 172 | 176 | 84,000 | 176 |
| 2002-10-24 | 176 | 192 | 173 | 174 | 243,000 | 174 |
| 2002-10-23 | 175 | 184 | 172 | 181 | 206,000 | 181 |
| 2002-10-22 | 188 | 195 | 186 | 188 | 180,000 | 188 |
| 2002-10-21 | 181 | 190 | 181 | 188 | 126,000 | 188 |
| 2002-10-18 | 187 | 195 | 184 | 185 | 324,000 | 185 |
| 2002-10-17 | 180 | 188 | 177 | 184 | 174,000 | 184 |
| 2002-10-16 | 190 | 198 | 182 | 182 | 197,000 | 182 |
| 2002-10-15 | 190 | 191 | 184 | 185 | 165,000 | 185 |
| 2002-10-11 | 174 | 180 | 170 | 175 | 188,000 | 175 |
| 2002-10-10 | 161 | 164 | 157 | 164 | 221,000 | 164 |
| 2002-10-09 | 178 | 180 | 158 | 158 | 299,000 | 158 |
| 2002-10-08 | 175 | 180 | 172 | 173 | 232,000 | 173 |
| 2002-10-07 | 178 | 183 | 175 | 177 | 163,000 | 177 |
| 2002-10-04 | 200 | 207 | 190 | 195 | 238,000 | 195 |
| 2002-10-03 | 211 | 222 | 204 | 204 | 117,000 | 204 |
| 2002-10-02 | 222 | 225 | 211 | 212 | 171,000 | 212 |
| 2002-10-01 | 224 | 224 | 218 | 221 | 214,000 | 221 |
| 2002-09-30 | 225 | 230 | 220 | 229 | 312,000 | 229 |
| 2002-09-27 | 241 | 256 | 241 | 250 | 241,000 | 250 |
| 2002-09-26 | 236 | 239 | 234 | 234 | 47,000 | 234 |
| 2002-09-25 | 236 | 239 | 231 | 235 | 26,000 | 235 |
| 2002-09-24 | 235 | 236 | 234 | 235 | 74,000 | 235 |
| 2002-09-20 | 230 | 243 | 230 | 232 | 79,000 | 232 |
| 2002-09-19 | 240 | 260 | 240 | 245 | 90,000 | 245 |
| 2002-09-18 | 236 | 239 | 230 | 239 | 38,000 | 239 |
| 2002-09-17 | 240 | 240 | 231 | 240 | 108,000 | 240 |
| 2002-09-13 | 216 | 229 | 216 | 225 | 288,000 | 225 |
| 2002-09-12 | 233 | 240 | 225 | 240 | 40,000 | 240 |
| 2002-09-11 | 231 | 237 | 222 | 235 | 116,000 | 235 |
| 2002-09-10 | 232 | 234 | 226 | 230 | 125,000 | 230 |
| 2002-09-09 | 234 | 235 | 228 | 232 | 87,000 | 232 |
| 2002-09-06 | 235 | 242 | 229 | 230 | 124,000 | 230 |
| 2002-09-05 | 237 | 249 | 237 | 246 | 77,000 | 246 |
| 2002-09-04 | 235 | 242 | 230 | 240 | 87,000 | 240 |
| 2002-09-03 | 258 | 258 | 246 | 248 | 72,000 | 248 |
| 2002-09-02 | 255 | 263 | 255 | 256 | 68,000 | 256 |
| 2002-08-30 | 263 | 268 | 255 | 264 | 99,000 | 264 |
| 2002-08-29 | 270 | 272 | 262 | 262 | 75,000 | 262 |
| 2002-08-28 | 281 | 281 | 266 | 270 | 67,000 | 270 |
| 2002-08-27 | 274 | 278 | 272 | 276 | 63,000 | 276 |
| 2002-08-26 | 277 | 284 | 273 | 284 | 107,000 | 284 |
| 2002-08-23 | 285 | 285 | 277 | 277 | 78,000 | 277 |
| 2002-08-22 | 274 | 280 | 272 | 280 | 100,000 | 280 |
| 2002-08-21 | 277 | 278 | 270 | 272 | 53,000 | 272 |
| 2002-08-20 | 275 | 278 | 265 | 272 | 120,000 | 272 |
| 2002-08-19 | 276 | 284 | 268 | 275 | 66,000 | 275 |
| 2002-08-16 | 283 | 283 | 276 | 283 | 69,000 | 283 |
| 2002-08-15 | 283 | 283 | 277 | 279 | 50,000 | 279 |
| 2002-08-14 | 263 | 278 | 263 | 273 | 45,000 | 273 |
| 2002-08-13 | 275 | 275 | 266 | 273 | 42,000 | 273 |
| 2002-08-12 | 285 | 285 | 271 | 271 | 57,000 | 271 |
| 2002-08-09 | 284 | 284 | 270 | 280 | 97,000 | 280 |
| 2002-08-08 | 275 | 285 | 261 | 274 | 128,000 | 274 |
| 2002-08-07 | 274 | 282 | 271 | 275 | 139,000 | 275 |
| 2002-08-06 | 265 | 268 | 254 | 254 | 190,000 | 254 |
| 2002-08-05 | 274 | 280 | 271 | 274 | 82,000 | 274 |
| 2002-08-02 | 279 | 283 | 272 | 272 | 293,000 | 272 |
| 2002-08-01 | 301 | 301 | 291 | 294 | 71,000 | 294 |
| 2002-07-31 | 318 | 318 | 290 | 302 | 85,000 | 302 |
| 2002-07-30 | 301 | 311 | 301 | 310 | 84,000 | 310 |
| 2002-07-29 | 303 | 303 | 292 | 292 | 71,000 | 292 |
| 2002-07-26 | 313 | 314 | 296 | 303 | 152,000 | 303 |
| 2002-07-25 | 330 | 330 | 312 | 318 | 61,000 | 318 |
| 2002-07-24 | 322 | 322 | 308 | 314 | 156,000 | 314 |
| 2002-07-23 | 324 | 334 | 315 | 332 | 61,000 | 332 |
| 2002-07-22 | 313 | 333 | 313 | 331 | 91,000 | 331 |
| 2002-07-19 | 332 | 334 | 328 | 329 | 108,000 | 329 |
| 2002-07-18 | 329 | 357 | 327 | 357 | 227,000 | 357 |
| 2002-07-17 | 310 | 328 | 301 | 328 | 152,000 | 328 |
| 2002-07-16 | 310 | 317 | 305 | 312 | 132,000 | 312 |
| 2002-07-15 | 333 | 333 | 320 | 321 | 78,000 | 321 |
| 2002-07-12 | 340 | 340 | 333 | 333 | 38,000 | 333 |
| 2002-07-11 | 333 | 333 | 325 | 330 | 86,000 | 330 |
| 2002-07-10 | 342 | 347 | 337 | 338 | 57,000 | 338 |
| 2002-07-09 | 355 | 355 | 344 | 349 | 47,000 | 349 |
| 2002-07-08 | 353 | 355 | 347 | 355 | 78,000 | 355 |
| 2002-07-05 | 347 | 350 | 344 | 346 | 95,000 | 346 |
| 2002-07-04 | 354 | 355 | 350 | 352 | 75,000 | 352 |
| 2002-07-03 | 335 | 353 | 333 | 353 | 156,000 | 353 |
| 2002-07-02 | 338 | 338 | 325 | 337 | 105,000 | 337 |
| 2002-07-01 | 336 | 343 | 335 | 340 | 112,000 | 340 |
| 2002-06-28 | 322 | 338 | 322 | 336 | 110,000 | 336 |
| 2002-06-27 | 325 | 332 | 316 | 317 | 90,000 | 317 |
| 2002-06-26 | 335 | 341 | 322 | 323 | 221,000 | 323 |
| 2002-06-25 | 350 | 350 | 331 | 348 | 105,000 | 348 |
| 2002-06-24 | 330 | 346 | 328 | 346 | 239,000 | 346 |
| 2002-06-21 | 347 | 353 | 345 | 346 | 57,000 | 346 |
| 2002-06-20 | 350 | 358 | 346 | 356 | 139,000 | 356 |
| 2002-06-19 | 358 | 359 | 350 | 359 | 141,000 | 359 |
| 2002-06-18 | 354 | 364 | 350 | 350 | 150,000 | 350 |
| 2002-06-17 | 365 | 366 | 344 | 347 | 278,000 | 347 |
| 2002-06-14 | 379 | 381 | 374 | 374 | 318,000 | 374 |
| 2002-06-13 | 388 | 390 | 380 | 381 | 109,000 | 381 |
| 2002-06-12 | 384 | 390 | 376 | 385 | 123,000 | 385 |
| 2002-06-11 | 381 | 390 | 375 | 389 | 154,000 | 389 |
| 2002-06-10 | 380 | 383 | 375 | 376 | 117,000 | 376 |
| 2002-06-07 | 377 | 396 | 375 | 381 | 296,000 | 381 |
| 2002-06-06 | 405 | 410 | 386 | 387 | 595,000 | 387 |
| 2002-06-05 | 390 | 405 | 388 | 400 | 1,053,000 | 400 |
| 2002-06-04 | 370 | 390 | 368 | 381 | 433,000 | 381 |
| 2002-06-03 | 364 | 370 | 363 | 368 | 118,000 | 368 |
| 2002-05-31 | 361 | 371 | 360 | 364 | 122,000 | 364 |
| 2002-05-30 | 358 | 366 | 355 | 361 | 103,000 | 361 |
| 2002-05-29 | 365 | 368 | 364 | 365 | 113,000 | 365 |
| 2002-05-28 | 377 | 379 | 371 | 375 | 196,000 | 375 |
| 2002-05-27 | 380 | 384 | 378 | 380 | 112,000 | 380 |
| 2002-05-24 | 388 | 389 | 377 | 380 | 308,000 | 380 |
| 2002-05-23 | 384 | 385 | 377 | 383 | 194,000 | 383 |
| 2002-05-22 | 380 | 380 | 372 | 379 | 235,000 | 379 |
| 2002-05-21 | 388 | 388 | 380 | 380 | 257,000 | 380 |
| 2002-05-20 | 385 | 390 | 381 | 383 | 476,000 | 383 |
| 2002-05-17 | 378 | 384 | 371 | 380 | 889,000 | 380 |
| 2002-05-16 | 359 | 375 | 356 | 375 | 1,188,000 | 375 |
| 2002-05-15 | 347 | 358 | 347 | 355 | 302,000 | 355 |
| 2002-05-14 | 357 | 359 | 343 | 343 | 259,000 | 343 |
| 2002-05-13 | 353 | 366 | 352 | 357 | 466,000 | 357 |
| 2002-05-10 | 341 | 356 | 340 | 353 | 377,000 | 353 |
| 2002-05-09 | 360 | 360 | 346 | 346 | 568,000 | 346 |
| 2002-05-08 | 345 | 355 | 340 | 348 | 571,000 | 348 |
| 2002-05-07 | 346 | 348 | 342 | 345 | 409,000 | 345 |
| 2002-05-02 | 352 | 359 | 343 | 351 | 1,749,000 | 351 |
| 2002-05-01 | 328 | 351 | 310 | 351 | 3,233,000 | 351 |
| 2002-04-30 | 293 | 325 | 292 | 309 | 1,308,000 | 309 |
| 2002-04-26 | 279 | 285 | 276 | 281 | 68,000 | 281 |
| 2002-04-25 | 290 | 290 | 270 | 278 | 302,000 | 278 |
| 2002-04-24 | 287 | 289 | 283 | 285 | 107,000 | 285 |
| 2002-04-23 | 290 | 290 | 270 | 285 | 336,000 | 285 |
| 2002-04-22 | 285 | 293 | 281 | 285 | 114,000 | 285 |
| 2002-04-19 | 289 | 290 | 283 | 286 | 48,000 | 286 |
| 2002-04-18 | 293 | 295 | 280 | 295 | 146,000 | 295 |
| 2002-04-17 | 300 | 302 | 287 | 292 | 172,000 | 292 |
| 2002-04-16 | 290 | 300 | 286 | 296 | 83,000 | 296 |
| 2002-04-15 | 289 | 292 | 285 | 292 | 65,000 | 292 |
| 2002-04-12 | 290 | 293 | 281 | 293 | 50,000 | 293 |
| 2002-04-11 | 299 | 299 | 295 | 295 | 40,000 | 295 |
| 2002-04-10 | 285 | 292 | 285 | 292 | 42,000 | 292 |
| 2002-04-09 | 295 | 295 | 288 | 289 | 46,000 | 289 |
| 2002-04-08 | 285 | 294 | 285 | 294 | 48,000 | 294 |
| 2002-04-05 | 282 | 286 | 282 | 284 | 58,000 | 284 |
| 2002-04-04 | 271 | 294 | 271 | 278 | 77,000 | 278 |
| 2002-04-03 | 265 | 279 | 265 | 272 | 63,000 | 272 |
| 2002-04-02 | 265 | 273 | 265 | 270 | 82,000 | 270 |
| 2002-04-01 | 273 | 280 | 266 | 266 | 75,000 | 266 |
| 2002-03-29 | 289 | 289 | 271 | 271 | 77,000 | 271 |
| 2002-03-28 | 288 | 288 | 282 | 287 | 22,000 | 287 |
| 2002-03-27 | 281 | 288 | 275 | 288 | 62,000 | 288 |
| 2002-03-26 | 271 | 284 | 271 | 281 | 56,000 | 281 |
| 2002-03-25 | 290 | 290 | 271 | 275 | 108,000 | 275 |
| 2002-03-22 | 295 | 295 | 285 | 287 | 149,000 | 287 |
| 2002-03-20 | 303 | 303 | 298 | 298 | 87,000 | 298 |
| 2002-03-19 | 299 | 304 | 297 | 304 | 102,000 | 304 |
| 2002-03-18 | 303 | 303 | 290 | 290 | 38,000 | 290 |
| 2002-03-15 | 295 | 302 | 286 | 293 | 123,000 | 293 |
| 2002-03-14 | 290 | 295 | 285 | 286 | 136,000 | 286 |
| 2002-03-13 | 292 | 300 | 290 | 290 | 141,000 | 290 |
| 2002-03-12 | 302 | 305 | 291 | 295 | 206,000 | 295 |
| 2002-03-11 | 316 | 320 | 302 | 302 | 233,000 | 302 |
| 2002-03-08 | 320 | 328 | 311 | 311 | 413,000 | 311 |
| 2002-03-07 | 304 | 319 | 302 | 318 | 351,000 | 318 |
| 2002-03-06 | 279 | 301 | 279 | 299 | 349,000 | 299 |
| 2002-03-05 | 283 | 283 | 275 | 279 | 108,000 | 279 |
| 2002-03-04 | 279 | 280 | 272 | 273 | 103,000 | 273 |
| 2002-03-01 | 265 | 272 | 254 | 264 | 104,000 | 264 |
| 2002-02-28 | 265 | 278 | 265 | 268 | 156,000 | 268 |
| 2002-02-27 | 245 | 260 | 243 | 260 | 212,000 | 260 |
| 2002-02-26 | 240 | 243 | 237 | 243 | 116,000 | 243 |
| 2002-02-25 | 239 | 239 | 235 | 237 | 43,000 | 237 |
| 2002-02-22 | 221 | 235 | 221 | 234 | 79,000 | 234 |
| 2002-02-21 | 213 | 226 | 210 | 226 | 179,000 | 226 |
| 2002-02-20 | 215 | 215 | 208 | 208 | 136,000 | 208 |
| 2002-02-19 | 231 | 233 | 221 | 221 | 130,000 | 221 |
| 2002-02-18 | 231 | 232 | 230 | 230 | 64,000 | 230 |
| 2002-02-15 | 232 | 232 | 227 | 231 | 184,000 | 231 |
| 2002-02-14 | 230 | 235 | 230 | 230 | 348,000 | 230 |
| 2002-02-13 | 250 | 260 | 248 | 250 | 116,000 | 250 |
| 2002-02-12 | 243 | 250 | 237 | 246 | 86,000 | 246 |
| 2002-02-08 | 226 | 245 | 226 | 237 | 109,000 | 237 |
| 2002-02-07 | 225 | 235 | 225 | 230 | 54,000 | 230 |
| 2002-02-06 | 225 | 240 | 221 | 225 | 73,000 | 225 |
| 2002-02-05 | 235 | 240 | 225 | 226 | 67,000 | 226 |
| 2002-02-04 | 245 | 246 | 240 | 240 | 58,000 | 240 |
| 2002-02-01 | 255 | 255 | 245 | 245 | 58,000 | 245 |
| 2002-01-31 | 246 | 256 | 246 | 248 | 49,000 | 248 |
| 2002-01-30 | 251 | 259 | 245 | 250 | 77,000 | 250 |
| 2002-01-29 | 262 | 263 | 255 | 257 | 43,000 | 257 |
| 2002-01-28 | 270 | 271 | 265 | 265 | 34,000 | 265 |
| 2002-01-25 | 271 | 272 | 267 | 268 | 34,000 | 268 |
| 2002-01-24 | 271 | 276 | 270 | 276 | 55,000 | 276 |
| 2002-01-23 | 277 | 277 | 273 | 273 | 57,000 | 273 |
| 2002-01-22 | 294 | 294 | 277 | 280 | 61,000 | 280 |
| 2002-01-21 | 284 | 299 | 284 | 296 | 36,000 | 296 |
| 2002-01-18 | 281 | 285 | 278 | 285 | 32,000 | 285 |
| 2002-01-17 | 281 | 284 | 277 | 278 | 38,000 | 278 |
| 2002-01-16 | 276 | 276 | 269 | 276 | 41,000 | 276 |
| 2002-01-15 | 280 | 287 | 275 | 279 | 57,000 | 279 |
| 2002-01-11 | 285 | 288 | 275 | 281 | 76,000 | 281 |
| 2002-01-10 | 297 | 297 | 275 | 285 | 84,000 | 285 |
| 2002-01-09 | 280 | 300 | 272 | 300 | 44,000 | 300 |
| 2002-01-08 | 305 | 316 | 291 | 292 | 32,000 | 292 |
| 2002-01-07 | 308 | 320 | 308 | 309 | 49,000 | 309 |
| 2002-01-04 | 303 | 308 | 303 | 308 | 21,000 | 308 |
分割・併合履歴 ： なし
