6755 (株)富士通ゼネラル の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 262 | 263 | 259 | 262 | 69,000 | 262 |
| 2006-12-28 | 260 | 262 | 258 | 261 | 106,000 | 261 |
| 2006-12-27 | 260 | 260 | 255 | 257 | 142,000 | 257 |
| 2006-12-26 | 250 | 255 | 250 | 255 | 151,000 | 255 |
| 2006-12-25 | 252 | 254 | 251 | 251 | 212,000 | 251 |
| 2006-12-22 | 257 | 257 | 253 | 257 | 213,000 | 257 |
| 2006-12-21 | 263 | 263 | 258 | 259 | 216,000 | 259 |
| 2006-12-20 | 265 | 266 | 261 | 265 | 138,000 | 265 |
| 2006-12-19 | 272 | 272 | 264 | 265 | 214,000 | 265 |
| 2006-12-18 | 271 | 272 | 268 | 271 | 170,000 | 271 |
| 2006-12-15 | 275 | 275 | 271 | 272 | 147,000 | 272 |
| 2006-12-14 | 275 | 275 | 272 | 273 | 226,000 | 273 |
| 2006-12-13 | 274 | 275 | 269 | 275 | 147,000 | 275 |
| 2006-12-12 | 278 | 278 | 272 | 272 | 209,000 | 272 |
| 2006-12-11 | 267 | 277 | 267 | 275 | 321,000 | 275 |
| 2006-12-08 | 263 | 268 | 262 | 267 | 341,000 | 267 |
| 2006-12-07 | 256 | 263 | 256 | 263 | 247,000 | 263 |
| 2006-12-06 | 250 | 255 | 250 | 254 | 125,000 | 254 |
| 2006-12-05 | 255 | 258 | 251 | 251 | 202,000 | 251 |
| 2006-12-04 | 260 | 260 | 254 | 256 | 169,000 | 256 |
| 2006-12-01 | 256 | 258 | 254 | 256 | 126,000 | 256 |
| 2006-11-30 | 250 | 255 | 247 | 252 | 297,000 | 252 |
| 2006-11-29 | 247 | 249 | 245 | 249 | 101,000 | 249 |
| 2006-11-28 | 247 | 248 | 242 | 248 | 125,000 | 248 |
| 2006-11-27 | 240 | 248 | 240 | 247 | 146,000 | 247 |
| 2006-11-24 | 240 | 244 | 238 | 244 | 196,000 | 244 |
| 2006-11-22 | 246 | 247 | 240 | 244 | 358,000 | 244 |
| 2006-11-21 | 250 | 251 | 248 | 249 | 177,000 | 249 |
| 2006-11-20 | 257 | 257 | 251 | 253 | 270,000 | 253 |
| 2006-11-17 | 255 | 259 | 255 | 257 | 208,000 | 257 |
| 2006-11-16 | 259 | 260 | 255 | 256 | 241,000 | 256 |
| 2006-11-15 | 265 | 265 | 260 | 261 | 90,000 | 261 |
| 2006-11-14 | 257 | 260 | 256 | 260 | 187,000 | 260 |
| 2006-11-13 | 262 | 262 | 258 | 258 | 200,000 | 258 |
| 2006-11-10 | 265 | 267 | 263 | 264 | 137,000 | 264 |
| 2006-11-09 | 271 | 271 | 266 | 266 | 214,000 | 266 |
| 2006-11-08 | 275 | 275 | 270 | 270 | 118,000 | 270 |
| 2006-11-07 | 271 | 274 | 270 | 271 | 246,000 | 271 |
| 2006-11-06 | 276 | 278 | 274 | 275 | 175,000 | 275 |
| 2006-11-02 | 277 | 277 | 275 | 277 | 106,000 | 277 |
| 2006-11-01 | 276 | 277 | 274 | 276 | 140,000 | 276 |
| 2006-10-31 | 274 | 276 | 273 | 273 | 108,000 | 273 |
| 2006-10-30 | 277 | 278 | 273 | 273 | 164,000 | 273 |
| 2006-10-27 | 285 | 285 | 277 | 277 | 275,000 | 277 |
| 2006-10-26 | 277 | 296 | 272 | 282 | 714,000 | 282 |
| 2006-10-25 | 280 | 282 | 279 | 279 | 202,000 | 279 |
| 2006-10-24 | 282 | 282 | 279 | 279 | 212,000 | 279 |
| 2006-10-23 | 276 | 279 | 276 | 277 | 127,000 | 277 |
| 2006-10-20 | 276 | 277 | 275 | 277 | 117,000 | 277 |
| 2006-10-19 | 275 | 279 | 273 | 276 | 137,000 | 276 |
| 2006-10-18 | 274 | 276 | 271 | 276 | 177,000 | 276 |
| 2006-10-17 | 280 | 280 | 276 | 277 | 157,000 | 277 |
| 2006-10-16 | 275 | 278 | 273 | 276 | 175,000 | 276 |
| 2006-10-13 | 269 | 271 | 269 | 269 | 132,000 | 269 |
| 2006-10-12 | 264 | 272 | 260 | 268 | 218,000 | 268 |
| 2006-10-11 | 277 | 278 | 271 | 271 | 159,000 | 271 |
| 2006-10-10 | 277 | 279 | 276 | 277 | 115,000 | 277 |
| 2006-10-06 | 280 | 281 | 277 | 280 | 257,000 | 280 |
| 2006-10-05 | 282 | 284 | 278 | 283 | 213,000 | 283 |
| 2006-10-04 | 287 | 289 | 282 | 283 | 108,000 | 283 |
| 2006-10-03 | 290 | 290 | 285 | 287 | 91,000 | 287 |
| 2006-10-02 | 290 | 291 | 288 | 289 | 62,000 | 289 |
| 2006-09-29 | 285 | 289 | 284 | 287 | 146,000 | 287 |
| 2006-09-28 | 285 | 290 | 285 | 290 | 87,000 | 290 |
| 2006-09-27 | 280 | 287 | 280 | 287 | 147,000 | 287 |
| 2006-09-26 | 280 | 282 | 275 | 277 | 119,000 | 277 |
| 2006-09-25 | 285 | 285 | 273 | 281 | 214,000 | 281 |
| 2006-09-22 | 284 | 289 | 281 | 285 | 124,000 | 285 |
| 2006-09-21 | 288 | 288 | 284 | 287 | 111,000 | 287 |
| 2006-09-20 | 286 | 286 | 282 | 282 | 187,000 | 282 |
| 2006-09-19 | 291 | 291 | 286 | 288 | 237,000 | 288 |
| 2006-09-15 | 292 | 292 | 286 | 291 | 151,000 | 291 |
| 2006-09-14 | 291 | 292 | 288 | 291 | 191,000 | 291 |
| 2006-09-13 | 300 | 300 | 293 | 294 | 221,000 | 294 |
| 2006-09-12 | 300 | 301 | 298 | 298 | 127,000 | 298 |
| 2006-09-11 | 301 | 302 | 298 | 298 | 172,000 | 298 |
| 2006-09-08 | 296 | 301 | 296 | 300 | 268,000 | 300 |
| 2006-09-07 | 300 | 302 | 298 | 300 | 213,000 | 300 |
| 2006-09-06 | 305 | 305 | 301 | 302 | 222,000 | 302 |
| 2006-09-05 | 300 | 304 | 299 | 303 | 189,000 | 303 |
| 2006-09-04 | 299 | 302 | 297 | 300 | 274,000 | 300 |
| 2006-09-01 | 297 | 298 | 292 | 294 | 294,000 | 294 |
| 2006-08-31 | 291 | 297 | 291 | 296 | 259,000 | 296 |
| 2006-08-30 | 300 | 302 | 290 | 291 | 348,000 | 291 |
| 2006-08-29 | 301 | 302 | 295 | 296 | 240,000 | 296 |
| 2006-08-28 | 307 | 310 | 298 | 299 | 265,000 | 299 |
| 2006-08-25 | 305 | 307 | 304 | 305 | 142,000 | 305 |
| 2006-08-24 | 306 | 308 | 304 | 305 | 278,000 | 305 |
| 2006-08-23 | 309 | 312 | 307 | 310 | 108,000 | 310 |
| 2006-08-22 | 310 | 315 | 309 | 311 | 151,000 | 311 |
| 2006-08-21 | 319 | 319 | 309 | 312 | 141,000 | 312 |
| 2006-08-18 | 319 | 319 | 312 | 315 | 296,000 | 315 |
| 2006-08-17 | 326 | 328 | 318 | 320 | 272,000 | 320 |
| 2006-08-16 | 316 | 322 | 316 | 322 | 178,000 | 322 |
| 2006-08-15 | 308 | 319 | 305 | 313 | 181,000 | 313 |
| 2006-08-14 | 302 | 307 | 299 | 307 | 180,000 | 307 |
| 2006-08-11 | 300 | 300 | 298 | 299 | 69,000 | 299 |
| 2006-08-10 | 298 | 301 | 297 | 301 | 178,000 | 301 |
| 2006-08-09 | 298 | 298 | 288 | 296 | 272,000 | 296 |
| 2006-08-08 | 290 | 291 | 286 | 289 | 276,000 | 289 |
| 2006-08-07 | 303 | 304 | 288 | 291 | 321,000 | 291 |
| 2006-08-04 | 298 | 304 | 298 | 303 | 140,000 | 303 |
| 2006-08-03 | 298 | 301 | 295 | 296 | 205,000 | 296 |
| 2006-08-02 | 305 | 305 | 293 | 298 | 277,000 | 298 |
| 2006-08-01 | 292 | 302 | 292 | 301 | 444,000 | 301 |
| 2006-07-31 | 287 | 295 | 287 | 294 | 197,000 | 294 |
| 2006-07-28 | 286 | 288 | 281 | 286 | 389,000 | 286 |
| 2006-07-27 | 286 | 293 | 286 | 291 | 131,000 | 291 |
| 2006-07-26 | 293 | 299 | 290 | 290 | 125,000 | 290 |
| 2006-07-25 | 294 | 295 | 291 | 292 | 84,000 | 292 |
| 2006-07-24 | 292 | 292 | 284 | 290 | 223,000 | 290 |
| 2006-07-21 | 295 | 297 | 294 | 296 | 226,000 | 296 |
| 2006-07-20 | 295 | 304 | 292 | 304 | 363,000 | 304 |
| 2006-07-19 | 297 | 299 | 288 | 289 | 278,000 | 289 |
| 2006-07-18 | 308 | 310 | 296 | 297 | 287,000 | 297 |
| 2006-07-14 | 316 | 322 | 313 | 313 | 130,000 | 313 |
| 2006-07-13 | 317 | 323 | 317 | 317 | 135,000 | 317 |
| 2006-07-12 | 325 | 328 | 317 | 321 | 296,000 | 321 |
| 2006-07-11 | 330 | 332 | 327 | 328 | 147,000 | 328 |
| 2006-07-10 | 326 | 328 | 321 | 328 | 225,000 | 328 |
| 2006-07-07 | 336 | 336 | 328 | 328 | 134,000 | 328 |
| 2006-07-06 | 334 | 337 | 332 | 333 | 132,000 | 333 |
| 2006-07-05 | 339 | 339 | 335 | 336 | 144,000 | 336 |
| 2006-07-04 | 341 | 341 | 337 | 339 | 237,000 | 339 |
| 2006-07-03 | 338 | 339 | 332 | 336 | 175,000 | 336 |
| 2006-06-30 | 335 | 342 | 335 | 339 | 198,000 | 339 |
| 2006-06-29 | 332 | 334 | 329 | 331 | 263,000 | 331 |
| 2006-06-28 | 334 | 339 | 333 | 335 | 168,000 | 335 |
| 2006-06-27 | 347 | 348 | 336 | 342 | 230,000 | 342 |
| 2006-06-26 | 348 | 349 | 344 | 346 | 125,000 | 346 |
| 2006-06-23 | 354 | 356 | 346 | 355 | 107,000 | 355 |
| 2006-06-22 | 348 | 354 | 346 | 354 | 132,000 | 354 |
| 2006-06-21 | 352 | 355 | 343 | 345 | 159,000 | 345 |
| 2006-06-20 | 359 | 359 | 348 | 351 | 154,000 | 351 |
| 2006-06-19 | 364 | 364 | 352 | 355 | 135,000 | 355 |
| 2006-06-16 | 353 | 355 | 349 | 354 | 181,000 | 354 |
| 2006-06-15 | 346 | 348 | 341 | 344 | 134,000 | 344 |
| 2006-06-14 | 324 | 341 | 324 | 341 | 173,000 | 341 |
| 2006-06-13 | 333 | 334 | 329 | 329 | 140,000 | 329 |
| 2006-06-12 | 325 | 337 | 323 | 337 | 146,000 | 337 |
| 2006-06-09 | 320 | 330 | 318 | 328 | 318,000 | 328 |
| 2006-06-08 | 330 | 332 | 317 | 323 | 458,000 | 323 |
| 2006-06-07 | 336 | 341 | 335 | 335 | 192,000 | 335 |
| 2006-06-06 | 335 | 346 | 334 | 342 | 274,000 | 342 |
| 2006-06-05 | 361 | 361 | 344 | 350 | 365,000 | 350 |
| 2006-06-02 | 355 | 361 | 330 | 361 | 542,000 | 361 |
| 2006-06-01 | 357 | 360 | 350 | 351 | 236,000 | 351 |
| 2006-05-31 | 360 | 364 | 351 | 353 | 401,000 | 353 |
| 2006-05-30 | 371 | 373 | 368 | 368 | 139,000 | 368 |
| 2006-05-29 | 375 | 377 | 372 | 373 | 163,000 | 373 |
| 2006-05-26 | 372 | 375 | 369 | 372 | 163,000 | 372 |
| 2006-05-25 | 376 | 377 | 366 | 370 | 140,000 | 370 |
| 2006-05-24 | 370 | 372 | 365 | 371 | 215,000 | 371 |
| 2006-05-23 | 381 | 381 | 370 | 370 | 192,000 | 370 |
| 2006-05-22 | 384 | 385 | 376 | 377 | 157,000 | 377 |
| 2006-05-19 | 371 | 377 | 365 | 377 | 252,000 | 377 |
| 2006-05-18 | 368 | 370 | 357 | 367 | 418,000 | 367 |
| 2006-05-17 | 373 | 373 | 367 | 369 | 261,000 | 369 |
| 2006-05-16 | 379 | 380 | 370 | 370 | 324,000 | 370 |
| 2006-05-15 | 373 | 375 | 371 | 374 | 240,000 | 374 |
| 2006-05-12 | 370 | 374 | 365 | 374 | 461,000 | 374 |
| 2006-05-11 | 371 | 374 | 370 | 370 | 296,000 | 370 |
| 2006-05-10 | 375 | 378 | 366 | 368 | 583,000 | 368 |
| 2006-05-09 | 383 | 383 | 374 | 374 | 741,000 | 374 |
| 2006-05-08 | 394 | 395 | 382 | 386 | 405,000 | 386 |
| 2006-05-02 | 390 | 392 | 383 | 390 | 458,000 | 390 |
| 2006-05-01 | 394 | 394 | 390 | 391 | 232,000 | 391 |
| 2006-04-28 | 405 | 414 | 386 | 392 | 763,000 | 392 |
| 2006-04-27 | 406 | 411 | 405 | 408 | 101,000 | 408 |
| 2006-04-26 | 405 | 410 | 403 | 407 | 212,000 | 407 |
| 2006-04-25 | 403 | 406 | 400 | 404 | 226,000 | 404 |
| 2006-04-24 | 415 | 416 | 399 | 402 | 258,000 | 402 |
| 2006-04-21 | 411 | 420 | 410 | 417 | 227,000 | 417 |
| 2006-04-20 | 413 | 417 | 412 | 412 | 130,000 | 412 |
| 2006-04-19 | 422 | 425 | 417 | 417 | 151,000 | 417 |
| 2006-04-18 | 408 | 420 | 407 | 418 | 317,000 | 418 |
| 2006-04-17 | 428 | 428 | 415 | 418 | 256,000 | 418 |
| 2006-04-14 | 431 | 432 | 426 | 427 | 267,000 | 427 |
| 2006-04-13 | 429 | 431 | 425 | 425 | 419,000 | 425 |
| 2006-04-12 | 427 | 429 | 421 | 421 | 279,000 | 421 |
| 2006-04-11 | 438 | 440 | 426 | 428 | 409,000 | 428 |
| 2006-04-10 | 431 | 437 | 427 | 437 | 547,000 | 437 |
| 2006-04-07 | 420 | 427 | 419 | 426 | 759,000 | 426 |
| 2006-04-06 | 419 | 420 | 413 | 418 | 357,000 | 418 |
| 2006-04-05 | 411 | 423 | 411 | 414 | 535,000 | 414 |
| 2006-04-04 | 414 | 414 | 407 | 411 | 422,000 | 411 |
| 2006-04-03 | 405 | 413 | 403 | 412 | 589,000 | 412 |
| 2006-03-31 | 407 | 410 | 400 | 400 | 334,000 | 400 |
| 2006-03-30 | 412 | 413 | 407 | 407 | 199,000 | 407 |
| 2006-03-29 | 404 | 414 | 403 | 407 | 331,000 | 407 |
| 2006-03-28 | 399 | 402 | 395 | 401 | 154,000 | 401 |
| 2006-03-27 | 395 | 400 | 395 | 398 | 147,000 | 398 |
| 2006-03-24 | 399 | 399 | 393 | 394 | 275,000 | 394 |
| 2006-03-23 | 395 | 399 | 393 | 398 | 249,000 | 398 |
| 2006-03-22 | 399 | 400 | 386 | 391 | 681,000 | 391 |
| 2006-03-20 | 395 | 407 | 390 | 402 | 453,000 | 402 |
| 2006-03-17 | 393 | 395 | 389 | 390 | 289,000 | 390 |
| 2006-03-16 | 394 | 396 | 387 | 393 | 500,000 | 393 |
| 2006-03-15 | 379 | 392 | 379 | 389 | 388,000 | 389 |
| 2006-03-14 | 382 | 382 | 372 | 374 | 221,000 | 374 |
| 2006-03-13 | 376 | 382 | 376 | 378 | 171,000 | 378 |
| 2006-03-10 | 374 | 378 | 367 | 371 | 362,000 | 371 |
| 2006-03-09 | 366 | 374 | 364 | 374 | 320,000 | 374 |
| 2006-03-08 | 362 | 376 | 357 | 364 | 903,000 | 364 |
| 2006-03-07 | 381 | 381 | 371 | 372 | 156,000 | 372 |
| 2006-03-06 | 378 | 380 | 366 | 380 | 259,000 | 380 |
| 2006-03-03 | 382 | 386 | 370 | 374 | 434,000 | 374 |
| 2006-03-02 | 387 | 392 | 384 | 387 | 178,000 | 387 |
| 2006-03-01 | 389 | 390 | 383 | 383 | 270,000 | 383 |
| 2006-02-28 | 398 | 399 | 387 | 391 | 363,000 | 391 |
| 2006-02-27 | 405 | 410 | 397 | 399 | 463,000 | 399 |
| 2006-02-24 | 410 | 412 | 401 | 407 | 277,000 | 407 |
| 2006-02-23 | 395 | 409 | 394 | 405 | 428,000 | 405 |
| 2006-02-22 | 402 | 409 | 387 | 400 | 307,000 | 400 |
| 2006-02-21 | 385 | 403 | 385 | 402 | 285,000 | 402 |
| 2006-02-20 | 389 | 399 | 382 | 385 | 316,000 | 385 |
| 2006-02-17 | 407 | 415 | 398 | 403 | 461,000 | 403 |
| 2006-02-16 | 399 | 405 | 395 | 403 | 372,000 | 403 |
| 2006-02-15 | 415 | 417 | 398 | 404 | 831,000 | 404 |
| 2006-02-14 | 408 | 430 | 405 | 411 | 363,000 | 411 |
| 2006-02-13 | 432 | 432 | 409 | 413 | 304,000 | 413 |
| 2006-02-10 | 432 | 444 | 420 | 432 | 312,000 | 432 |
| 2006-02-09 | 444 | 445 | 430 | 437 | 363,000 | 437 |
| 2006-02-08 | 444 | 454 | 436 | 436 | 527,000 | 436 |
| 2006-02-07 | 438 | 447 | 436 | 444 | 414,000 | 444 |
| 2006-02-06 | 433 | 435 | 428 | 434 | 270,000 | 434 |
| 2006-02-03 | 435 | 441 | 425 | 433 | 260,000 | 433 |
| 2006-02-02 | 429 | 445 | 425 | 444 | 602,000 | 444 |
| 2006-02-01 | 432 | 435 | 413 | 423 | 1,294,000 | 423 |
| 2006-01-31 | 445 | 447 | 430 | 432 | 833,000 | 432 |
| 2006-01-30 | 448 | 455 | 445 | 446 | 623,000 | 446 |
| 2006-01-27 | 440 | 455 | 440 | 452 | 567,000 | 452 |
| 2006-01-26 | 432 | 446 | 432 | 437 | 243,000 | 437 |
| 2006-01-25 | 440 | 444 | 435 | 436 | 269,000 | 436 |
| 2006-01-24 | 435 | 453 | 435 | 443 | 255,000 | 443 |
| 2006-01-23 | 427 | 458 | 427 | 435 | 470,000 | 435 |
| 2006-01-20 | 455 | 467 | 446 | 452 | 603,000 | 452 |
| 2006-01-19 | 424 | 458 | 424 | 452 | 728,000 | 452 |
| 2006-01-18 | 448 | 454 | 410 | 426 | 764,000 | 426 |
| 2006-01-17 | 458 | 469 | 446 | 448 | 487,000 | 448 |
| 2006-01-16 | 476 | 476 | 466 | 468 | 578,000 | 468 |
| 2006-01-13 | 461 | 484 | 458 | 476 | 1,837,000 | 476 |
| 2006-01-12 | 440 | 461 | 440 | 461 | 2,021,000 | 461 |
| 2006-01-11 | 430 | 444 | 425 | 437 | 2,128,000 | 437 |
| 2006-01-10 | 425 | 432 | 421 | 421 | 1,071,000 | 421 |
| 2006-01-06 | 407 | 424 | 406 | 420 | 1,312,000 | 420 |
| 2006-01-05 | 398 | 405 | 396 | 404 | 491,000 | 404 |
| 2006-01-04 | 394 | 395 | 392 | 392 | 109,000 | 392 |
分割・併合履歴 ： なし
