6755 (株)富士通ゼネラル の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 395 | 398 | 392 | 392 | 99,000 | 392 |
| 2005-12-29 | 400 | 404 | 398 | 398 | 272,000 | 398 |
| 2005-12-28 | 393 | 400 | 393 | 398 | 108,000 | 398 |
| 2005-12-27 | 395 | 398 | 393 | 393 | 184,000 | 393 |
| 2005-12-26 | 404 | 405 | 400 | 403 | 383,000 | 403 |
| 2005-12-22 | 399 | 402 | 398 | 400 | 756,000 | 400 |
| 2005-12-21 | 399 | 400 | 395 | 398 | 630,000 | 398 |
| 2005-12-20 | 390 | 395 | 387 | 395 | 323,000 | 395 |
| 2005-12-19 | 386 | 389 | 383 | 388 | 373,000 | 388 |
| 2005-12-16 | 386 | 393 | 385 | 386 | 460,000 | 386 |
| 2005-12-15 | 385 | 389 | 384 | 388 | 334,000 | 388 |
| 2005-12-14 | 390 | 392 | 385 | 388 | 464,000 | 388 |
| 2005-12-13 | 397 | 398 | 390 | 392 | 421,000 | 392 |
| 2005-12-12 | 391 | 401 | 391 | 396 | 410,000 | 396 |
| 2005-12-09 | 398 | 399 | 392 | 394 | 352,000 | 394 |
| 2005-12-08 | 400 | 402 | 387 | 394 | 455,000 | 394 |
| 2005-12-07 | 403 | 406 | 401 | 401 | 366,000 | 401 |
| 2005-12-06 | 411 | 411 | 402 | 402 | 603,000 | 402 |
| 2005-12-05 | 412 | 416 | 404 | 408 | 1,462,000 | 408 |
| 2005-12-02 | 399 | 404 | 398 | 403 | 681,000 | 403 |
| 2005-12-01 | 388 | 397 | 387 | 397 | 438,000 | 397 |
| 2005-11-30 | 395 | 395 | 388 | 388 | 466,000 | 388 |
| 2005-11-29 | 395 | 398 | 390 | 392 | 1,183,000 | 392 |
| 2005-11-28 | 387 | 402 | 387 | 395 | 4,598,000 | 395 |
| 2005-11-25 | 364 | 384 | 362 | 383 | 2,070,000 | 383 |
| 2005-11-24 | 367 | 367 | 361 | 362 | 318,000 | 362 |
| 2005-11-22 | 367 | 367 | 364 | 365 | 344,000 | 365 |
| 2005-11-21 | 368 | 369 | 365 | 365 | 473,000 | 365 |
| 2005-11-18 | 368 | 369 | 365 | 367 | 363,000 | 367 |
| 2005-11-17 | 368 | 369 | 364 | 365 | 237,000 | 365 |
| 2005-11-16 | 363 | 367 | 362 | 365 | 184,000 | 365 |
| 2005-11-15 | 371 | 371 | 365 | 366 | 215,000 | 366 |
| 2005-11-14 | 372 | 372 | 368 | 368 | 345,000 | 368 |
| 2005-11-11 | 373 | 374 | 369 | 369 | 296,000 | 369 |
| 2005-11-10 | 377 | 377 | 370 | 372 | 338,000 | 372 |
| 2005-11-09 | 372 | 376 | 369 | 373 | 566,000 | 373 |
| 2005-11-08 | 372 | 374 | 369 | 370 | 519,000 | 370 |
| 2005-11-07 | 372 | 376 | 367 | 370 | 1,485,000 | 370 |
| 2005-11-04 | 359 | 363 | 356 | 362 | 493,000 | 362 |
| 2005-11-02 | 356 | 358 | 355 | 358 | 307,000 | 358 |
| 2005-11-01 | 360 | 360 | 357 | 357 | 153,000 | 357 |
| 2005-10-31 | 358 | 360 | 356 | 359 | 282,000 | 359 |
| 2005-10-28 | 355 | 355 | 352 | 355 | 325,000 | 355 |
| 2005-10-27 | 362 | 363 | 351 | 352 | 657,000 | 352 |
| 2005-10-26 | 360 | 363 | 358 | 360 | 305,000 | 360 |
| 2005-10-25 | 355 | 358 | 353 | 356 | 323,000 | 356 |
| 2005-10-24 | 352 | 354 | 352 | 352 | 210,000 | 352 |
| 2005-10-21 | 352 | 353 | 350 | 352 | 322,000 | 352 |
| 2005-10-20 | 359 | 359 | 356 | 356 | 118,000 | 356 |
| 2005-10-19 | 359 | 360 | 353 | 355 | 338,000 | 355 |
| 2005-10-18 | 364 | 368 | 354 | 355 | 638,000 | 355 |
| 2005-10-17 | 366 | 369 | 363 | 364 | 279,000 | 364 |
| 2005-10-14 | 369 | 371 | 362 | 363 | 277,000 | 363 |
| 2005-10-13 | 370 | 372 | 366 | 368 | 266,000 | 368 |
| 2005-10-12 | 372 | 375 | 371 | 373 | 265,000 | 373 |
| 2005-10-11 | 372 | 374 | 369 | 373 | 215,000 | 373 |
| 2005-10-07 | 372 | 376 | 370 | 372 | 319,000 | 372 |
| 2005-10-06 | 371 | 378 | 370 | 371 | 370,000 | 371 |
| 2005-10-05 | 392 | 392 | 380 | 381 | 827,000 | 381 |
| 2005-10-04 | 374 | 388 | 373 | 387 | 1,051,000 | 387 |
| 2005-10-03 | 367 | 369 | 363 | 369 | 494,000 | 369 |
| 2005-09-30 | 363 | 369 | 361 | 369 | 385,000 | 369 |
| 2005-09-29 | 370 | 370 | 360 | 360 | 557,000 | 360 |
| 2005-09-28 | 365 | 367 | 362 | 366 | 498,000 | 366 |
| 2005-09-27 | 372 | 373 | 367 | 368 | 539,000 | 368 |
| 2005-09-26 | 373 | 377 | 373 | 375 | 677,000 | 375 |
| 2005-09-22 | 385 | 385 | 378 | 378 | 494,000 | 378 |
| 2005-09-21 | 386 | 387 | 383 | 385 | 623,000 | 385 |
| 2005-09-20 | 386 | 390 | 382 | 382 | 946,000 | 382 |
| 2005-09-16 | 393 | 394 | 388 | 391 | 388,000 | 391 |
| 2005-09-15 | 395 | 395 | 391 | 394 | 260,000 | 394 |
| 2005-09-14 | 395 | 398 | 394 | 395 | 167,000 | 395 |
| 2005-09-13 | 402 | 402 | 397 | 400 | 137,000 | 400 |
| 2005-09-12 | 410 | 410 | 396 | 401 | 306,000 | 401 |
| 2005-09-09 | 393 | 402 | 389 | 401 | 671,000 | 401 |
| 2005-09-08 | 385 | 389 | 383 | 388 | 219,000 | 388 |
| 2005-09-07 | 388 | 388 | 383 | 385 | 299,000 | 385 |
| 2005-09-06 | 392 | 394 | 385 | 387 | 341,000 | 387 |
| 2005-09-05 | 394 | 396 | 393 | 394 | 231,000 | 394 |
| 2005-09-02 | 397 | 398 | 395 | 396 | 207,000 | 396 |
| 2005-09-01 | 392 | 398 | 391 | 395 | 334,000 | 395 |
| 2005-08-31 | 395 | 395 | 390 | 391 | 176,000 | 391 |
| 2005-08-30 | 398 | 399 | 393 | 395 | 185,000 | 395 |
| 2005-08-29 | 403 | 403 | 394 | 398 | 241,000 | 398 |
| 2005-08-26 | 403 | 407 | 401 | 404 | 240,000 | 404 |
| 2005-08-25 | 403 | 405 | 402 | 402 | 230,000 | 402 |
| 2005-08-24 | 405 | 406 | 404 | 406 | 153,000 | 406 |
| 2005-08-23 | 411 | 411 | 407 | 407 | 143,000 | 407 |
| 2005-08-22 | 409 | 412 | 409 | 411 | 217,000 | 411 |
| 2005-08-19 | 409 | 411 | 404 | 411 | 311,000 | 411 |
| 2005-08-18 | 409 | 410 | 408 | 409 | 185,000 | 409 |
| 2005-08-17 | 410 | 411 | 407 | 408 | 218,000 | 408 |
| 2005-08-16 | 408 | 411 | 408 | 410 | 141,000 | 410 |
| 2005-08-15 | 405 | 414 | 403 | 410 | 253,000 | 410 |
| 2005-08-12 | 403 | 408 | 400 | 404 | 200,000 | 404 |
| 2005-08-11 | 413 | 414 | 405 | 406 | 266,000 | 406 |
| 2005-08-10 | 408 | 415 | 407 | 413 | 383,000 | 413 |
| 2005-08-09 | 403 | 408 | 401 | 406 | 318,000 | 406 |
| 2005-08-08 | 383 | 401 | 380 | 401 | 675,000 | 401 |
| 2005-08-05 | 400 | 401 | 391 | 391 | 308,000 | 391 |
| 2005-08-04 | 405 | 407 | 397 | 401 | 641,000 | 401 |
| 2005-08-03 | 410 | 412 | 407 | 410 | 317,000 | 410 |
| 2005-08-02 | 411 | 415 | 408 | 410 | 534,000 | 410 |
| 2005-08-01 | 415 | 417 | 409 | 410 | 406,000 | 410 |
| 2005-07-29 | 420 | 420 | 412 | 417 | 465,000 | 417 |
| 2005-07-28 | 424 | 427 | 418 | 421 | 564,000 | 421 |
| 2005-07-27 | 406 | 427 | 406 | 426 | 1,588,000 | 426 |
| 2005-07-26 | 407 | 410 | 406 | 408 | 366,000 | 408 |
| 2005-07-25 | 414 | 415 | 406 | 410 | 491,000 | 410 |
| 2005-07-22 | 415 | 417 | 414 | 415 | 354,000 | 415 |
| 2005-07-21 | 414 | 426 | 414 | 420 | 576,000 | 420 |
| 2005-07-20 | 420 | 421 | 417 | 419 | 248,000 | 419 |
| 2005-07-19 | 423 | 424 | 416 | 423 | 363,000 | 423 |
| 2005-07-15 | 429 | 429 | 424 | 427 | 630,000 | 427 |
| 2005-07-14 | 414 | 438 | 414 | 427 | 2,036,000 | 427 |
| 2005-07-13 | 416 | 417 | 412 | 415 | 550,000 | 415 |
| 2005-07-12 | 420 | 421 | 411 | 420 | 887,000 | 420 |
| 2005-07-11 | 424 | 426 | 419 | 423 | 1,371,000 | 423 |
| 2005-07-08 | 406 | 422 | 406 | 422 | 2,884,000 | 422 |
| 2005-07-07 | 400 | 414 | 397 | 411 | 2,307,000 | 411 |
| 2005-07-06 | 383 | 405 | 383 | 402 | 2,193,000 | 402 |
| 2005-07-05 | 383 | 384 | 380 | 383 | 232,000 | 383 |
| 2005-07-04 | 386 | 386 | 381 | 384 | 285,000 | 384 |
| 2005-07-01 | 389 | 389 | 382 | 385 | 293,000 | 385 |
| 2005-06-30 | 389 | 390 | 386 | 389 | 581,000 | 389 |
| 2005-06-29 | 388 | 391 | 385 | 385 | 735,000 | 385 |
| 2005-06-28 | 378 | 384 | 375 | 383 | 662,000 | 383 |
| 2005-06-27 | 371 | 377 | 369 | 375 | 568,000 | 375 |
| 2005-06-24 | 366 | 371 | 363 | 371 | 311,000 | 371 |
| 2005-06-23 | 374 | 375 | 370 | 371 | 273,000 | 371 |
| 2005-06-22 | 372 | 376 | 371 | 376 | 239,000 | 376 |
| 2005-06-21 | 374 | 375 | 369 | 372 | 372,000 | 372 |
| 2005-06-20 | 379 | 379 | 374 | 376 | 451,000 | 376 |
| 2005-06-17 | 371 | 377 | 369 | 374 | 770,000 | 374 |
| 2005-06-16 | 360 | 368 | 360 | 368 | 622,000 | 368 |
| 2005-06-15 | 352 | 359 | 352 | 359 | 252,000 | 359 |
| 2005-06-14 | 356 | 356 | 352 | 353 | 158,000 | 353 |
| 2005-06-13 | 355 | 358 | 354 | 355 | 222,000 | 355 |
| 2005-06-10 | 356 | 357 | 353 | 356 | 251,000 | 356 |
| 2005-06-09 | 351 | 359 | 351 | 356 | 593,000 | 356 |
| 2005-06-08 | 358 | 358 | 348 | 349 | 807,000 | 349 |
| 2005-06-07 | 360 | 361 | 357 | 357 | 477,000 | 357 |
| 2005-06-06 | 361 | 362 | 357 | 358 | 542,000 | 358 |
| 2005-06-03 | 369 | 369 | 358 | 360 | 717,000 | 360 |
| 2005-06-02 | 376 | 376 | 369 | 370 | 352,000 | 370 |
| 2005-06-01 | 370 | 375 | 370 | 372 | 343,000 | 372 |
| 2005-05-31 | 370 | 370 | 368 | 370 | 229,000 | 370 |
| 2005-05-30 | 362 | 372 | 362 | 370 | 440,000 | 370 |
| 2005-05-27 | 360 | 363 | 357 | 360 | 537,000 | 360 |
| 2005-05-26 | 366 | 367 | 357 | 359 | 749,000 | 359 |
| 2005-05-25 | 375 | 376 | 370 | 371 | 479,000 | 371 |
| 2005-05-24 | 380 | 380 | 375 | 376 | 686,000 | 376 |
| 2005-05-23 | 381 | 381 | 375 | 378 | 562,000 | 378 |
| 2005-05-20 | 382 | 385 | 379 | 383 | 245,000 | 383 |
| 2005-05-19 | 377 | 383 | 377 | 382 | 248,000 | 382 |
| 2005-05-18 | 380 | 382 | 374 | 374 | 325,000 | 374 |
| 2005-05-17 | 385 | 389 | 372 | 374 | 410,000 | 374 |
| 2005-05-16 | 389 | 391 | 382 | 384 | 375,000 | 384 |
| 2005-05-13 | 386 | 389 | 385 | 387 | 253,000 | 387 |
| 2005-05-12 | 388 | 388 | 385 | 386 | 236,000 | 386 |
| 2005-05-11 | 385 | 387 | 383 | 387 | 286,000 | 387 |
| 2005-05-10 | 387 | 389 | 385 | 387 | 352,000 | 387 |
| 2005-05-09 | 384 | 385 | 380 | 385 | 564,000 | 385 |
| 2005-05-06 | 380 | 383 | 378 | 378 | 310,000 | 378 |
| 2005-05-02 | 375 | 379 | 374 | 377 | 336,000 | 377 |
| 2005-04-28 | 386 | 388 | 376 | 378 | 362,000 | 378 |
| 2005-04-27 | 392 | 393 | 384 | 384 | 262,000 | 384 |
| 2005-04-26 | 391 | 394 | 385 | 394 | 242,000 | 394 |
| 2005-04-25 | 381 | 390 | 380 | 386 | 183,000 | 386 |
| 2005-04-22 | 384 | 387 | 383 | 384 | 147,000 | 384 |
| 2005-04-21 | 380 | 383 | 371 | 381 | 473,000 | 381 |
| 2005-04-20 | 390 | 394 | 384 | 386 | 222,000 | 386 |
| 2005-04-19 | 371 | 385 | 371 | 382 | 349,000 | 382 |
| 2005-04-18 | 372 | 375 | 363 | 367 | 527,000 | 367 |
| 2005-04-15 | 391 | 394 | 384 | 386 | 403,000 | 386 |
| 2005-04-14 | 398 | 405 | 397 | 401 | 371,000 | 401 |
| 2005-04-13 | 403 | 406 | 402 | 403 | 259,000 | 403 |
| 2005-04-12 | 403 | 403 | 400 | 400 | 332,000 | 400 |
| 2005-04-11 | 408 | 408 | 402 | 403 | 197,000 | 403 |
| 2005-04-08 | 408 | 409 | 404 | 408 | 457,000 | 408 |
| 2005-04-07 | 409 | 409 | 402 | 404 | 469,000 | 404 |
| 2005-04-06 | 403 | 408 | 402 | 406 | 814,000 | 406 |
| 2005-04-05 | 393 | 398 | 393 | 398 | 471,000 | 398 |
| 2005-04-04 | 389 | 390 | 388 | 388 | 363,000 | 388 |
| 2005-04-01 | 390 | 390 | 387 | 390 | 266,000 | 390 |
| 2005-03-31 | 383 | 389 | 383 | 388 | 256,000 | 388 |
| 2005-03-30 | 384 | 385 | 373 | 378 | 479,000 | 378 |
| 2005-03-29 | 390 | 392 | 386 | 387 | 406,000 | 387 |
| 2005-03-28 | 386 | 390 | 386 | 389 | 227,000 | 389 |
| 2005-03-25 | 391 | 394 | 386 | 390 | 563,000 | 390 |
| 2005-03-24 | 396 | 402 | 396 | 396 | 229,000 | 396 |
| 2005-03-23 | 395 | 398 | 393 | 396 | 467,000 | 396 |
| 2005-03-22 | 404 | 405 | 398 | 399 | 420,000 | 399 |
| 2005-03-18 | 405 | 409 | 404 | 407 | 279,000 | 407 |
| 2005-03-17 | 406 | 408 | 403 | 404 | 373,000 | 404 |
| 2005-03-16 | 408 | 414 | 404 | 410 | 560,000 | 410 |
| 2005-03-15 | 409 | 412 | 407 | 408 | 276,000 | 408 |
| 2005-03-14 | 413 | 414 | 406 | 406 | 562,000 | 406 |
| 2005-03-11 | 405 | 407 | 403 | 405 | 367,000 | 405 |
| 2005-03-10 | 403 | 406 | 400 | 403 | 222,000 | 403 |
| 2005-03-09 | 402 | 406 | 400 | 402 | 259,000 | 402 |
| 2005-03-08 | 403 | 406 | 400 | 403 | 541,000 | 403 |
| 2005-03-07 | 412 | 412 | 404 | 408 | 464,000 | 408 |
| 2005-03-04 | 408 | 410 | 403 | 409 | 293,000 | 409 |
| 2005-03-03 | 411 | 411 | 406 | 409 | 377,000 | 409 |
| 2005-03-02 | 414 | 414 | 410 | 411 | 354,000 | 411 |
| 2005-03-01 | 411 | 413 | 405 | 408 | 709,000 | 408 |
| 2005-02-28 | 412 | 414 | 409 | 412 | 590,000 | 412 |
| 2005-02-25 | 405 | 407 | 401 | 404 | 500,000 | 404 |
| 2005-02-24 | 399 | 404 | 393 | 404 | 786,000 | 404 |
| 2005-02-23 | 394 | 397 | 393 | 395 | 707,000 | 395 |
| 2005-02-22 | 391 | 407 | 391 | 403 | 4,287,000 | 403 |
| 2005-02-21 | 378 | 386 | 376 | 386 | 774,000 | 386 |
| 2005-02-18 | 374 | 378 | 373 | 373 | 278,000 | 373 |
| 2005-02-17 | 372 | 376 | 372 | 374 | 312,000 | 374 |
| 2005-02-16 | 379 | 379 | 367 | 370 | 493,000 | 370 |
| 2005-02-15 | 378 | 379 | 375 | 378 | 256,000 | 378 |
| 2005-02-14 | 381 | 384 | 375 | 377 | 336,000 | 377 |
| 2005-02-10 | 379 | 381 | 376 | 377 | 194,000 | 377 |
| 2005-02-09 | 384 | 385 | 380 | 381 | 259,000 | 381 |
| 2005-02-08 | 385 | 386 | 380 | 383 | 277,000 | 383 |
| 2005-02-07 | 378 | 387 | 378 | 386 | 539,000 | 386 |
| 2005-02-04 | 376 | 376 | 370 | 376 | 434,000 | 376 |
| 2005-02-03 | 376 | 382 | 373 | 379 | 1,054,000 | 379 |
| 2005-02-02 | 359 | 390 | 358 | 390 | 3,354,000 | 390 |
| 2005-02-01 | 358 | 358 | 353 | 355 | 261,000 | 355 |
| 2005-01-31 | 352 | 359 | 352 | 358 | 656,000 | 358 |
| 2005-01-28 | 353 | 355 | 351 | 351 | 320,000 | 351 |
| 2005-01-27 | 355 | 356 | 352 | 352 | 216,000 | 352 |
| 2005-01-26 | 358 | 359 | 355 | 355 | 214,000 | 355 |
| 2005-01-25 | 355 | 357 | 353 | 354 | 237,000 | 354 |
| 2005-01-24 | 351 | 355 | 349 | 353 | 311,000 | 353 |
| 2005-01-21 | 350 | 354 | 348 | 351 | 349,000 | 351 |
| 2005-01-20 | 357 | 358 | 352 | 353 | 424,000 | 353 |
| 2005-01-19 | 363 | 364 | 358 | 360 | 389,000 | 360 |
| 2005-01-18 | 362 | 365 | 360 | 360 | 629,000 | 360 |
| 2005-01-17 | 354 | 361 | 352 | 359 | 682,000 | 359 |
| 2005-01-14 | 346 | 351 | 341 | 349 | 839,000 | 349 |
| 2005-01-13 | 359 | 360 | 351 | 353 | 683,000 | 353 |
| 2005-01-12 | 363 | 365 | 358 | 359 | 575,000 | 359 |
| 2005-01-11 | 357 | 363 | 354 | 363 | 732,000 | 363 |
| 2005-01-07 | 352 | 359 | 352 | 354 | 685,000 | 354 |
| 2005-01-06 | 349 | 355 | 347 | 352 | 332,000 | 352 |
| 2005-01-05 | 351 | 355 | 350 | 350 | 543,000 | 350 |
| 2005-01-04 | 359 | 359 | 352 | 357 | 288,000 | 357 |
分割・併合履歴 ： なし
