6755 (株)富士通ゼネラル の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 306 | 309 | 304 | 306 | 88,000 | 306 |
| 2003-12-29 | 292 | 298 | 292 | 297 | 89,000 | 297 |
| 2003-12-26 | 287 | 292 | 286 | 292 | 66,000 | 292 |
| 2003-12-25 | 287 | 289 | 281 | 282 | 161,000 | 282 |
| 2003-12-24 | 290 | 290 | 284 | 284 | 102,000 | 284 |
| 2003-12-22 | 293 | 293 | 285 | 288 | 89,000 | 288 |
| 2003-12-19 | 290 | 293 | 286 | 288 | 109,000 | 288 |
| 2003-12-18 | 283 | 286 | 283 | 286 | 81,000 | 286 |
| 2003-12-17 | 296 | 296 | 285 | 286 | 90,000 | 286 |
| 2003-12-16 | 300 | 300 | 293 | 294 | 57,000 | 294 |
| 2003-12-15 | 296 | 303 | 296 | 302 | 81,000 | 302 |
| 2003-12-12 | 302 | 303 | 293 | 299 | 174,000 | 299 |
| 2003-12-11 | 293 | 296 | 293 | 296 | 56,000 | 296 |
| 2003-12-10 | 297 | 298 | 285 | 291 | 99,000 | 291 |
| 2003-12-09 | 297 | 301 | 294 | 297 | 42,000 | 297 |
| 2003-12-08 | 300 | 300 | 295 | 297 | 59,000 | 297 |
| 2003-12-05 | 308 | 308 | 300 | 300 | 67,000 | 300 |
| 2003-12-04 | 305 | 312 | 305 | 309 | 96,000 | 309 |
| 2003-12-03 | 310 | 314 | 304 | 308 | 107,000 | 308 |
| 2003-12-02 | 316 | 321 | 305 | 307 | 112,000 | 307 |
| 2003-12-01 | 289 | 313 | 287 | 307 | 163,000 | 307 |
| 2003-11-28 | 307 | 307 | 305 | 305 | 75,000 | 305 |
| 2003-11-27 | 308 | 309 | 301 | 307 | 78,000 | 307 |
| 2003-11-26 | 306 | 310 | 303 | 308 | 125,000 | 308 |
| 2003-11-25 | 301 | 303 | 300 | 301 | 64,000 | 301 |
| 2003-11-21 | 293 | 294 | 290 | 292 | 49,000 | 292 |
| 2003-11-20 | 289 | 294 | 283 | 294 | 82,000 | 294 |
| 2003-11-19 | 283 | 289 | 283 | 283 | 78,000 | 283 |
| 2003-11-18 | 274 | 290 | 274 | 285 | 180,000 | 285 |
| 2003-11-17 | 277 | 296 | 277 | 281 | 207,000 | 281 |
| 2003-11-14 | 317 | 321 | 307 | 307 | 109,000 | 307 |
| 2003-11-13 | 322 | 325 | 319 | 319 | 48,000 | 319 |
| 2003-11-12 | 323 | 325 | 314 | 314 | 125,000 | 314 |
| 2003-11-11 | 332 | 333 | 310 | 313 | 212,000 | 313 |
| 2003-11-10 | 342 | 342 | 334 | 336 | 51,000 | 336 |
| 2003-11-07 | 342 | 344 | 331 | 337 | 139,000 | 337 |
| 2003-11-06 | 344 | 350 | 342 | 342 | 144,000 | 342 |
| 2003-11-05 | 346 | 352 | 342 | 351 | 176,000 | 351 |
| 2003-11-04 | 360 | 360 | 348 | 351 | 337,000 | 351 |
| 2003-10-31 | 351 | 355 | 346 | 346 | 127,000 | 346 |
| 2003-10-30 | 365 | 365 | 355 | 361 | 396,000 | 361 |
| 2003-10-29 | 340 | 368 | 337 | 360 | 641,000 | 360 |
| 2003-10-28 | 336 | 348 | 335 | 338 | 230,000 | 338 |
| 2003-10-27 | 339 | 339 | 333 | 334 | 114,000 | 334 |
| 2003-10-24 | 341 | 347 | 327 | 331 | 323,000 | 331 |
| 2003-10-23 | 337 | 345 | 327 | 327 | 565,000 | 327 |
| 2003-10-22 | 362 | 377 | 357 | 357 | 1,549,000 | 357 |
| 2003-10-21 | 339 | 350 | 335 | 347 | 1,652,000 | 347 |
| 2003-10-20 | 330 | 334 | 324 | 331 | 637,000 | 331 |
| 2003-10-17 | 313 | 327 | 313 | 323 | 452,000 | 323 |
| 2003-10-16 | 312 | 313 | 305 | 309 | 154,000 | 309 |
| 2003-10-15 | 310 | 311 | 305 | 311 | 222,000 | 311 |
| 2003-10-14 | 304 | 304 | 300 | 300 | 92,000 | 300 |
| 2003-10-10 | 295 | 299 | 294 | 294 | 147,000 | 294 |
| 2003-10-09 | 297 | 299 | 293 | 294 | 81,000 | 294 |
| 2003-10-08 | 303 | 303 | 295 | 296 | 89,000 | 296 |
| 2003-10-07 | 299 | 307 | 296 | 303 | 201,000 | 303 |
| 2003-10-06 | 292 | 301 | 290 | 296 | 215,000 | 296 |
| 2003-10-03 | 283 | 286 | 282 | 285 | 132,000 | 285 |
| 2003-10-02 | 287 | 290 | 281 | 282 | 141,000 | 282 |
| 2003-10-01 | 290 | 291 | 281 | 283 | 147,000 | 283 |
| 2003-09-30 | 298 | 298 | 288 | 290 | 83,000 | 290 |
| 2003-09-29 | 291 | 297 | 291 | 293 | 96,000 | 293 |
| 2003-09-26 | 281 | 293 | 281 | 290 | 67,000 | 290 |
| 2003-09-25 | 280 | 287 | 280 | 285 | 180,000 | 285 |
| 2003-09-24 | 297 | 300 | 295 | 295 | 132,000 | 295 |
| 2003-09-22 | 305 | 305 | 299 | 302 | 121,000 | 302 |
| 2003-09-19 | 315 | 315 | 306 | 308 | 116,000 | 308 |
| 2003-09-18 | 311 | 314 | 308 | 313 | 109,000 | 313 |
| 2003-09-17 | 314 | 314 | 310 | 310 | 131,000 | 310 |
| 2003-09-16 | 315 | 315 | 308 | 310 | 97,000 | 310 |
| 2003-09-12 | 314 | 314 | 305 | 308 | 201,000 | 308 |
| 2003-09-11 | 311 | 315 | 306 | 311 | 91,000 | 311 |
| 2003-09-10 | 318 | 318 | 310 | 316 | 93,000 | 316 |
| 2003-09-09 | 315 | 319 | 311 | 318 | 200,000 | 318 |
| 2003-09-08 | 305 | 317 | 300 | 314 | 237,000 | 314 |
| 2003-09-05 | 317 | 317 | 305 | 307 | 147,000 | 307 |
| 2003-09-04 | 315 | 319 | 312 | 315 | 344,000 | 315 |
| 2003-09-03 | 318 | 325 | 311 | 312 | 546,000 | 312 |
| 2003-09-02 | 305 | 318 | 305 | 308 | 808,000 | 308 |
| 2003-09-01 | 292 | 299 | 290 | 296 | 260,000 | 296 |
| 2003-08-29 | 290 | 292 | 286 | 288 | 88,000 | 288 |
| 2003-08-28 | 290 | 290 | 284 | 285 | 114,000 | 285 |
| 2003-08-27 | 288 | 296 | 288 | 292 | 64,000 | 292 |
| 2003-08-26 | 290 | 290 | 287 | 287 | 58,000 | 287 |
| 2003-08-25 | 289 | 292 | 287 | 289 | 60,000 | 289 |
| 2003-08-22 | 296 | 298 | 292 | 292 | 84,000 | 292 |
| 2003-08-21 | 293 | 297 | 292 | 296 | 90,000 | 296 |
| 2003-08-20 | 294 | 299 | 292 | 296 | 143,000 | 296 |
| 2003-08-19 | 297 | 297 | 292 | 294 | 126,000 | 294 |
| 2003-08-18 | 295 | 295 | 288 | 290 | 235,000 | 290 |
| 2003-08-15 | 298 | 299 | 280 | 285 | 254,000 | 285 |
| 2003-08-14 | 294 | 298 | 291 | 296 | 157,000 | 296 |
| 2003-08-13 | 285 | 296 | 282 | 291 | 196,000 | 291 |
| 2003-08-12 | 274 | 279 | 274 | 277 | 95,000 | 277 |
| 2003-08-11 | 277 | 277 | 270 | 273 | 71,000 | 273 |
| 2003-08-08 | 280 | 280 | 275 | 275 | 94,000 | 275 |
| 2003-08-07 | 275 | 283 | 275 | 276 | 98,000 | 276 |
| 2003-08-06 | 275 | 280 | 272 | 273 | 251,000 | 273 |
| 2003-08-05 | 285 | 290 | 283 | 287 | 161,000 | 287 |
| 2003-08-04 | 299 | 299 | 292 | 293 | 81,000 | 293 |
| 2003-08-01 | 311 | 311 | 300 | 300 | 101,000 | 300 |
| 2003-07-31 | 306 | 306 | 286 | 296 | 135,000 | 296 |
| 2003-07-30 | 303 | 308 | 303 | 306 | 141,000 | 306 |
| 2003-07-29 | 317 | 320 | 308 | 308 | 200,000 | 308 |
| 2003-07-28 | 321 | 324 | 312 | 316 | 434,000 | 316 |
| 2003-07-25 | 297 | 317 | 297 | 311 | 790,000 | 311 |
| 2003-07-24 | 284 | 288 | 282 | 287 | 126,000 | 287 |
| 2003-07-23 | 280 | 285 | 280 | 282 | 97,000 | 282 |
| 2003-07-22 | 280 | 280 | 274 | 276 | 149,000 | 276 |
| 2003-07-18 | 279 | 283 | 275 | 280 | 215,000 | 280 |
| 2003-07-17 | 300 | 300 | 286 | 289 | 161,000 | 289 |
| 2003-07-16 | 316 | 316 | 305 | 305 | 129,000 | 305 |
| 2003-07-15 | 315 | 316 | 311 | 311 | 180,000 | 311 |
| 2003-07-14 | 314 | 314 | 305 | 306 | 106,000 | 306 |
| 2003-07-11 | 303 | 309 | 303 | 307 | 179,000 | 307 |
| 2003-07-10 | 309 | 320 | 309 | 313 | 243,000 | 313 |
| 2003-07-09 | 321 | 321 | 305 | 308 | 226,000 | 308 |
| 2003-07-08 | 326 | 326 | 317 | 318 | 377,000 | 318 |
| 2003-07-07 | 317 | 323 | 315 | 316 | 341,000 | 316 |
| 2003-07-04 | 293 | 311 | 293 | 310 | 183,000 | 310 |
| 2003-07-03 | 329 | 336 | 293 | 303 | 679,000 | 303 |
| 2003-07-02 | 335 | 340 | 322 | 327 | 840,000 | 327 |
| 2003-07-01 | 311 | 334 | 311 | 332 | 2,332,000 | 332 |
| 2003-06-30 | 295 | 307 | 295 | 305 | 369,000 | 305 |
| 2003-06-27 | 289 | 295 | 288 | 293 | 203,000 | 293 |
| 2003-06-26 | 286 | 288 | 283 | 287 | 115,000 | 287 |
| 2003-06-25 | 290 | 290 | 287 | 288 | 64,000 | 288 |
| 2003-06-24 | 289 | 293 | 288 | 289 | 118,000 | 289 |
| 2003-06-23 | 301 | 304 | 297 | 299 | 342,000 | 299 |
| 2003-06-20 | 286 | 295 | 286 | 291 | 150,000 | 291 |
| 2003-06-19 | 286 | 289 | 284 | 285 | 84,000 | 285 |
| 2003-06-18 | 283 | 290 | 281 | 286 | 153,000 | 286 |
| 2003-06-17 | 287 | 287 | 279 | 284 | 416,000 | 284 |
| 2003-06-16 | 290 | 290 | 283 | 284 | 135,000 | 284 |
| 2003-06-13 | 292 | 293 | 281 | 290 | 333,000 | 290 |
| 2003-06-12 | 301 | 303 | 293 | 293 | 185,000 | 293 |
| 2003-06-11 | 299 | 307 | 296 | 300 | 319,000 | 300 |
| 2003-06-10 | 300 | 300 | 294 | 295 | 270,000 | 295 |
| 2003-06-09 | 303 | 305 | 300 | 303 | 179,000 | 303 |
| 2003-06-06 | 303 | 307 | 300 | 305 | 454,000 | 305 |
| 2003-06-05 | 310 | 310 | 300 | 305 | 589,000 | 305 |
| 2003-06-04 | 305 | 317 | 305 | 306 | 1,203,000 | 306 |
| 2003-06-03 | 301 | 303 | 295 | 299 | 478,000 | 299 |
| 2003-06-02 | 296 | 301 | 291 | 298 | 261,000 | 298 |
| 2003-05-30 | 285 | 290 | 283 | 286 | 178,000 | 286 |
| 2003-05-29 | 290 | 290 | 285 | 285 | 88,000 | 285 |
| 2003-05-28 | 293 | 293 | 288 | 289 | 130,000 | 289 |
| 2003-05-27 | 290 | 292 | 287 | 287 | 80,000 | 287 |
| 2003-05-26 | 296 | 296 | 291 | 292 | 141,000 | 292 |
| 2003-05-23 | 297 | 298 | 293 | 296 | 191,000 | 296 |
| 2003-05-22 | 292 | 297 | 289 | 292 | 252,000 | 292 |
| 2003-05-21 | 287 | 296 | 287 | 290 | 296,000 | 290 |
| 2003-05-20 | 289 | 290 | 283 | 290 | 114,000 | 290 |
| 2003-05-19 | 290 | 291 | 285 | 289 | 231,000 | 289 |
| 2003-05-16 | 286 | 294 | 286 | 288 | 197,000 | 288 |
| 2003-05-15 | 286 | 288 | 282 | 285 | 179,000 | 285 |
| 2003-05-14 | 295 | 295 | 282 | 285 | 379,000 | 285 |
| 2003-05-13 | 298 | 301 | 290 | 292 | 706,000 | 292 |
| 2003-05-12 | 273 | 303 | 272 | 300 | 1,952,000 | 300 |
| 2003-05-09 | 250 | 258 | 250 | 258 | 53,000 | 258 |
| 2003-05-08 | 255 | 259 | 254 | 255 | 88,000 | 255 |
| 2003-05-07 | 263 | 265 | 258 | 260 | 188,000 | 260 |
| 2003-05-06 | 255 | 262 | 254 | 260 | 180,000 | 260 |
| 2003-05-02 | 252 | 253 | 245 | 249 | 329,000 | 249 |
| 2003-05-01 | 255 | 259 | 251 | 255 | 66,000 | 255 |
| 2003-04-30 | 260 | 260 | 249 | 253 | 174,000 | 253 |
| 2003-04-28 | 240 | 251 | 236 | 247 | 249,000 | 247 |
| 2003-04-25 | 260 | 260 | 242 | 244 | 218,000 | 244 |
| 2003-04-24 | 252 | 262 | 252 | 260 | 139,000 | 260 |
| 2003-04-23 | 261 | 262 | 251 | 252 | 222,000 | 252 |
| 2003-04-22 | 270 | 270 | 257 | 265 | 281,000 | 265 |
| 2003-04-21 | 262 | 269 | 258 | 269 | 365,000 | 269 |
| 2003-04-18 | 262 | 267 | 258 | 258 | 704,000 | 258 |
| 2003-04-17 | 234 | 252 | 230 | 252 | 528,000 | 252 |
| 2003-04-16 | 228 | 234 | 225 | 230 | 182,000 | 230 |
| 2003-04-15 | 214 | 227 | 214 | 223 | 206,000 | 223 |
| 2003-04-14 | 218 | 220 | 210 | 211 | 212,000 | 211 |
| 2003-04-11 | 229 | 233 | 222 | 223 | 178,000 | 223 |
| 2003-04-10 | 224 | 234 | 219 | 234 | 240,000 | 234 |
| 2003-04-09 | 240 | 240 | 224 | 228 | 199,000 | 228 |
| 2003-04-08 | 242 | 243 | 235 | 237 | 374,000 | 237 |
| 2003-04-07 | 233 | 245 | 233 | 241 | 690,000 | 241 |
| 2003-04-04 | 222 | 233 | 217 | 233 | 414,000 | 233 |
| 2003-04-03 | 229 | 236 | 221 | 221 | 1,163,000 | 221 |
| 2003-04-02 | 212 | 219 | 206 | 219 | 413,000 | 219 |
| 2003-04-01 | 190 | 205 | 190 | 205 | 240,000 | 205 |
| 2003-03-31 | 211 | 211 | 195 | 199 | 443,000 | 199 |
| 2003-03-28 | 220 | 227 | 210 | 211 | 896,000 | 211 |
| 2003-03-27 | 194 | 223 | 194 | 221 | 2,204,000 | 221 |
| 2003-03-26 | 177 | 193 | 177 | 193 | 388,000 | 193 |
| 2003-03-25 | 169 | 175 | 166 | 175 | 68,000 | 175 |
| 2003-03-24 | 177 | 177 | 166 | 174 | 97,000 | 174 |
| 2003-03-20 | 158 | 166 | 158 | 166 | 64,000 | 166 |
| 2003-03-19 | 158 | 161 | 157 | 159 | 32,000 | 159 |
| 2003-03-18 | 162 | 164 | 158 | 164 | 51,000 | 164 |
| 2003-03-17 | 162 | 165 | 155 | 159 | 68,000 | 159 |
| 2003-03-14 | 159 | 163 | 159 | 159 | 224,000 | 159 |
| 2003-03-13 | 159 | 162 | 156 | 158 | 60,000 | 158 |
| 2003-03-12 | 164 | 164 | 154 | 156 | 97,000 | 156 |
| 2003-03-11 | 147 | 156 | 147 | 154 | 78,000 | 154 |
| 2003-03-10 | 162 | 166 | 156 | 158 | 76,000 | 158 |
| 2003-03-07 | 178 | 178 | 168 | 168 | 79,000 | 168 |
| 2003-03-06 | 175 | 179 | 173 | 174 | 64,000 | 174 |
| 2003-03-05 | 175 | 175 | 172 | 172 | 14,000 | 172 |
| 2003-03-04 | 171 | 176 | 171 | 172 | 56,000 | 172 |
| 2003-03-03 | 163 | 169 | 163 | 169 | 54,000 | 169 |
| 2003-02-28 | 165 | 167 | 162 | 162 | 39,000 | 162 |
| 2003-02-27 | 160 | 165 | 160 | 162 | 50,000 | 162 |
| 2003-02-26 | 169 | 169 | 162 | 162 | 70,000 | 162 |
| 2003-02-25 | 164 | 165 | 161 | 161 | 109,000 | 161 |
| 2003-02-24 | 171 | 172 | 166 | 166 | 37,000 | 166 |
| 2003-02-21 | 172 | 176 | 171 | 174 | 58,000 | 174 |
| 2003-02-20 | 177 | 179 | 175 | 177 | 54,000 | 177 |
| 2003-02-19 | 176 | 184 | 175 | 179 | 100,000 | 179 |
| 2003-02-18 | 185 | 185 | 177 | 181 | 87,000 | 181 |
| 2003-02-17 | 186 | 187 | 182 | 185 | 131,000 | 185 |
| 2003-02-14 | 182 | 188 | 180 | 182 | 276,000 | 182 |
| 2003-02-13 | 173 | 183 | 172 | 182 | 308,000 | 182 |
| 2003-02-12 | 170 | 173 | 170 | 172 | 100,000 | 172 |
| 2003-02-10 | 169 | 170 | 168 | 169 | 26,000 | 169 |
| 2003-02-07 | 165 | 169 | 165 | 169 | 89,000 | 169 |
| 2003-02-06 | 170 | 170 | 165 | 165 | 43,000 | 165 |
| 2003-02-05 | 171 | 171 | 168 | 169 | 58,000 | 169 |
| 2003-02-04 | 166 | 170 | 165 | 169 | 72,000 | 169 |
| 2003-02-03 | 161 | 164 | 160 | 163 | 51,000 | 163 |
| 2003-01-31 | 163 | 165 | 160 | 160 | 110,000 | 160 |
| 2003-01-30 | 162 | 169 | 161 | 168 | 107,000 | 168 |
| 2003-01-29 | 173 | 173 | 161 | 161 | 85,000 | 161 |
| 2003-01-28 | 170 | 174 | 170 | 171 | 55,000 | 171 |
| 2003-01-27 | 164 | 175 | 164 | 173 | 194,000 | 173 |
| 2003-01-24 | 170 | 173 | 169 | 169 | 140,000 | 169 |
| 2003-01-23 | 168 | 172 | 166 | 171 | 128,000 | 171 |
| 2003-01-22 | 166 | 172 | 166 | 171 | 124,000 | 171 |
| 2003-01-21 | 165 | 167 | 165 | 166 | 52,000 | 166 |
| 2003-01-20 | 167 | 167 | 164 | 166 | 130,000 | 166 |
| 2003-01-17 | 157 | 166 | 155 | 166 | 132,000 | 166 |
| 2003-01-16 | 161 | 161 | 157 | 158 | 30,000 | 158 |
| 2003-01-15 | 159 | 160 | 153 | 160 | 169,000 | 160 |
| 2003-01-14 | 152 | 160 | 152 | 155 | 119,000 | 155 |
| 2003-01-10 | 152 | 155 | 152 | 155 | 60,000 | 155 |
| 2003-01-09 | 149 | 155 | 149 | 154 | 104,000 | 154 |
| 2003-01-08 | 163 | 163 | 154 | 154 | 92,000 | 154 |
| 2003-01-07 | 165 | 170 | 163 | 163 | 84,000 | 163 |
| 2003-01-06 | 160 | 165 | 160 | 165 | 17,000 | 165 |
分割・併合履歴 ： なし
