6755 (株)富士通ゼネラルの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	356	363	356	359	333,000	359
2004-12-29	353	361	350	358	1,060,000	358
2004-12-28	346	351	346	350	459,000	350
2004-12-27	349	350	346	347	439,000	347
2004-12-24	350	350	345	346	852,000	346
2004-12-22	335	345	333	343	987,000	343
2004-12-21	335	336	328	329	649,000	329
2004-12-20	324	329	322	328	376,000	328
2004-12-17	318	324	317	320	470,000	320
2004-12-16	320	321	313	321	525,000	321
2004-12-15	324	325	318	320	359,000	320
2004-12-14	319	322	316	322	346,000	322
2004-12-13	328	332	316	316	333,000	316
2004-12-10	327	330	318	324	846,000	324
2004-12-09	337	340	327	327	565,000	327
2004-12-08	328	335	326	332	622,000	332
2004-12-07	345	347	333	335	1,179,000	335
2004-12-06	331	342	330	340	2,950,000	340
2004-12-03	314	328	314	328	592,000	328
2004-12-02	312	314	311	312	248,000	312
2004-12-01	315	315	311	313	161,000	313
2004-11-30	319	319	314	315	164,000	315
2004-11-29	316	318	314	317	179,000	317
2004-11-26	314	314	312	313	138,000	313
2004-11-25	317	317	312	313	149,000	313
2004-11-24	316	316	310	313	138,000	313
2004-11-22	320	320	308	311	320,000	311
2004-11-19	326	328	322	322	240,000	322
2004-11-18	332	335	325	325	231,000	325
2004-11-17	332	333	329	329	147,000	329
2004-11-16	333	334	331	331	250,000	331
2004-11-15	330	333	327	333	239,000	333
2004-11-12	322	327	320	325	270,000	325
2004-11-11	326	329	322	322	336,000	322
2004-11-10	328	333	323	324	659,000	324
2004-11-09	339	341	328	328	622,000	328
2004-11-08	359	360	344	344	362,000	344
2004-11-05	352	356	352	355	273,000	355
2004-11-04	351	352	347	350	174,000	350
2004-11-02	350	350	346	347	98,000	347
2004-11-01	354	354	346	348	194,000	348
2004-10-29	356	358	350	353	168,000	353
2004-10-28	352	355	349	353	226,000	353
2004-10-27	356	362	344	347	325,000	347
2004-10-26	355	357	350	353	281,000	353
2004-10-25	362	364	341	355	479,000	355
2004-10-22	371	377	367	369	143,000	369
2004-10-21	386	386	372	373	164,000	373
2004-10-20	390	391	385	385	242,000	385
2004-10-19	380	393	380	388	107,000	388
2004-10-18	385	391	380	381	312,000	381
2004-10-15	388	395	388	389	529,000	389
2004-10-14	390	392	384	387	351,000	387
2004-10-13	392	395	388	389	256,000	389
2004-10-12	395	396	390	392	223,000	392
2004-10-08	392	398	391	394	229,000	394
2004-10-07	398	400	395	395	258,000	395
2004-10-06	392	396	391	394	213,000	394
2004-10-05	402	404	388	393	478,000	393
2004-10-04	389	395	388	395	256,000	395
2004-10-01	378	383	377	379	628,000	379
2004-09-30	379	380	377	378	144,000	378
2004-09-29	376	380	371	374	234,000	374
2004-09-28	380	385	375	375	183,000	375
2004-09-27	388	389	380	387	77,000	387
2004-09-24	388	390	380	388	321,000	388
2004-09-22	401	404	390	393	317,000	393
2004-09-21	405	410	403	404	343,000	404
2004-09-17	404	408	400	406	609,000	406
2004-09-16	412	415	400	401	761,000	401
2004-09-15	430	437	423	423	212,000	423
2004-09-14	435	438	428	429	227,000	429
2004-09-13	423	432	423	428	281,000	428
2004-09-10	430	430	419	423	849,000	423
2004-09-09	444	448	438	440	207,000	440
2004-09-08	442	448	441	447	230,000	447
2004-09-07	439	440	432	440	397,000	440
2004-09-06	441	444	434	437	441,000	437
2004-09-03	454	458	442	446	310,000	446
2004-09-02	458	459	452	453	171,000	453
2004-09-01	458	469	458	459	144,000	459
2004-08-31	465	466	458	459	69,000	459
2004-08-30	471	471	465	466	92,000	466
2004-08-27	472	472	464	469	93,000	469
2004-08-26	475	478	470	472	159,000	472
2004-08-25	463	469	461	467	155,000	467
2004-08-24	467	467	456	463	109,000	463
2004-08-23	467	471	461	464	204,000	464
2004-08-20	457	465	457	462	123,000	462
2004-08-19	458	462	455	457	161,000	457
2004-08-18	455	461	453	456	131,000	456
2004-08-17	457	458	453	456	175,000	456
2004-08-16	455	460	453	453	130,000	453
2004-08-13	473	473	452	457	280,000	457
2004-08-12	473	480	472	472	271,000	472
2004-08-11	465	475	462	468	538,000	468
2004-08-10	457	465	452	453	173,000	453
2004-08-09	448	453	442	450	201,000	450
2004-08-06	455	455	447	453	287,000	453
2004-08-05	463	465	456	457	163,000	457
2004-08-04	459	464	452	460	259,000	460
2004-08-03	465	465	460	464	283,000	464
2004-08-02	480	480	462	465	407,000	465
2004-07-30	480	484	471	472	163,000	472
2004-07-29	488	488	468	471	348,000	471
2004-07-28	500	500	481	486	422,000	486
2004-07-27	513	517	482	488	694,000	488
2004-07-26	517	523	515	519	368,000	519
2004-07-23	528	529	515	518	266,000	518
2004-07-22	520	530	520	528	191,000	528
2004-07-21	525	535	522	530	369,000	530
2004-07-20	531	531	514	515	637,000	515
2004-07-16	541	544	531	538	417,000	538
2004-07-15	559	559	536	542	466,000	542
2004-07-14	573	577	551	552	720,000	552
2004-07-13	548	584	545	568	2,414,000	568
2004-07-12	549	555	549	550	229,000	550
2004-07-09	540	556	535	547	697,000	547
2004-07-08	540	541	530	530	418,000	530
2004-07-07	535	540	532	537	261,000	537
2004-07-06	540	555	538	544	294,000	544
2004-07-05	546	547	535	539	253,000	539
2004-07-02	548	557	547	555	229,000	555
2004-07-01	569	569	553	560	205,000	560
2004-06-30	558	569	551	567	377,000	567
2004-06-29	556	558	552	556	260,000	556
2004-06-28	551	567	551	557	416,000	557
2004-06-25	557	561	547	551	306,000	551
2004-06-24	570	570	550	551	306,000	551
2004-06-23	560	569	548	551	591,000	551
2004-06-22	563	576	552	570	2,082,000	570
2004-06-21	528	547	528	539	1,329,000	539
2004-06-18	521	523	511	519	770,000	519
2004-06-17	502	524	499	521	1,415,000	521
2004-06-16	490	499	490	493	538,000	493
2004-06-15	487	492	486	488	392,000	488
2004-06-14	486	492	486	489	384,000	489
2004-06-11	499	499	488	488	299,000	488
2004-06-10	487	499	486	494	468,000	494
2004-06-09	492	497	486	486	495,000	486
2004-06-08	510	518	497	500	1,183,000	500
2004-06-07	490	507	488	501	1,894,000	501
2004-06-04	464	485	464	481	1,234,000	481
2004-06-03	465	468	458	459	599,000	459
2004-06-02	445	469	443	460	899,000	460
2004-06-01	438	445	435	441	449,000	441
2004-05-31	430	439	428	438	419,000	438
2004-05-28	429	430	417	428	462,000	428
2004-05-27	440	440	427	430	203,000	430
2004-05-26	435	443	435	443	126,000	443
2004-05-25	432	445	430	430	95,000	430
2004-05-24	445	450	436	436	120,000	436
2004-05-21	425	440	425	439	130,000	439
2004-05-20	427	432	420	431	276,000	431
2004-05-19	409	425	406	424	156,000	424
2004-05-18	391	405	391	399	201,000	399
2004-05-17	415	416	387	396	283,000	396
2004-05-14	430	439	410	418	225,000	418
2004-05-13	433	435	423	426	255,000	426
2004-05-12	412	429	410	428	640,000	428
2004-05-11	415	429	415	419	249,000	419
2004-05-10	450	450	430	433	616,000	433
2004-05-07	454	460	451	453	454,000	453
2004-05-06	472	473	463	463	157,000	463
2004-04-30	475	475	465	472	400,000	472
2004-04-28	484	490	478	480	429,000	480
2004-04-27	498	501	482	490	864,000	490
2004-04-26	504	511	497	501	1,163,000	501
2004-04-23	480	484	475	482	260,000	482
2004-04-22	472	480	470	475	197,000	475
2004-04-21	465	470	457	467	283,000	467
2004-04-20	465	476	463	469	152,000	469
2004-04-19	478	482	465	470	157,000	470
2004-04-16	470	485	470	483	187,000	483
2004-04-15	482	484	469	475	227,000	475
2004-04-14	481	486	478	482	234,000	482
2004-04-13	487	489	475	485	227,000	485
2004-04-12	470	488	467	487	168,000	487
2004-04-09	465	479	465	475	300,000	475
2004-04-08	480	482	476	480	222,000	480
2004-04-07	479	482	475	482	203,000	482
2004-04-06	489	492	479	482	311,000	482
2004-04-05	490	490	485	487	188,000	487
2004-04-02	500	500	484	485	223,000	485
2004-04-01	480	504	480	496	519,000	496
2004-03-31	481	485	477	485	126,000	485
2004-03-30	490	491	483	486	254,000	486
2004-03-29	478	494	478	490	266,000	490
2004-03-26	491	492	475	475	555,000	475
2004-03-25	475	490	475	480	487,000	480
2004-03-24	451	480	450	473	587,000	473
2004-03-23	434	450	433	446	239,000	446
2004-03-22	445	452	436	446	169,000	446
2004-03-19	450	472	450	458	332,000	458
2004-03-18	476	478	451	452	446,000	452
2004-03-17	430	456	429	456	749,000	456
2004-03-16	430	434	429	431	264,000	431
2004-03-15	428	438	424	432	315,000	432
2004-03-12	412	434	411	428	596,000	428
2004-03-11	402	413	400	413	280,000	413
2004-03-10	407	416	402	411	424,000	411
2004-03-09	401	409	392	407	816,000	407
2004-03-08	420	434	415	416	756,000	416
2004-03-05	405	414	403	414	1,033,000	414
2004-03-04	383	400	378	397	897,000	397
2004-03-03	374	388	370	385	1,068,000	385
2004-03-02	366	377	364	374	923,000	374
2004-03-01	360	362	355	361	468,000	361
2004-02-27	346	354	345	353	318,000	353
2004-02-26	341	349	336	349	92,000	349
2004-02-25	342	345	336	340	169,000	340
2004-02-24	347	353	342	345	357,000	345
2004-02-23	340	346	337	342	227,000	342
2004-02-20	324	336	321	332	175,000	332
2004-02-19	326	331	322	324	91,000	324
2004-02-18	328	334	326	328	170,000	328
2004-02-17	317	329	315	327	166,000	327
2004-02-16	318	320	312	319	126,000	319
2004-02-13	324	324	308	308	265,000	308
2004-02-12	321	324	315	321	161,000	321
2004-02-10	323	324	317	318	73,000	318
2004-02-09	328	333	322	324	118,000	324
2004-02-06	319	322	315	321	83,000	321
2004-02-05	320	322	315	321	169,000	321
2004-02-04	335	339	324	327	149,000	327
2004-02-03	334	337	326	337	222,000	337
2004-02-02	341	342	330	339	146,000	339
2004-01-30	347	347	340	341	119,000	341
2004-01-29	345	347	340	342	332,000	342
2004-01-28	345	360	345	360	365,000	360
2004-01-27	358	361	350	350	128,000	350
2004-01-26	353	360	349	352	204,000	352
2004-01-23	364	365	357	361	156,000	361
2004-01-22	361	366	359	363	221,000	363
2004-01-21	363	365	359	359	257,000	359
2004-01-20	367	369	364	366	335,000	366
2004-01-19	362	368	359	365	355,000	365
2004-01-16	359	362	355	360	279,000	360
2004-01-15	367	367	354	354	346,000	354
2004-01-14	343	366	341	362	883,000	362
2004-01-13	356	360	346	347	337,000	347
2004-01-09	357	359	350	352	772,000	352
2004-01-08	340	348	334	348	739,000	348
2004-01-07	320	334	319	332	425,000	332
2004-01-06	326	326	316	316	178,000	316
2004-01-05	321	321	315	319	120,000	319

分割・併合履歴：なし

6755 (株)富士通ゼネラル の時系列データ [2004年度]

6755 (株)富士通ゼネラルの時系列データ [2004年度]