6755 (株)富士通ゼネラル の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28586595571584550,000584
2007-12-27600601578584694,000584
2007-12-26589602575602461,000602
2007-12-25586592569586517,000586
2007-12-21551578537574881,000574
2007-12-205825825475521,056,000552
2007-12-19595595564567788,000567
2007-12-185825945675721,615,000572
2007-12-17599615593595950,000595
2007-12-146346516016091,996,000609
2007-12-136686776416441,601,000644
2007-12-126006875806823,656,000682
2007-12-116076125826091,376,000609
2007-12-105775955665931,474,000593
2007-12-075505745435681,340,000568
2007-12-065535595345401,232,000540
2007-12-05532561532555903,000555
2007-12-045976085485502,024,000550
2007-12-036196195906031,030,000603
2007-11-306006105835932,102,000593
2007-11-295825975745911,368,000591
2007-11-285415655405541,461,000554
2007-11-275305475205301,410,000530
2007-11-26565567540549900,000549
2007-11-225475645355512,066,000551
2007-11-216016075645671,914,000567
2007-11-206106255736113,682,000611
2007-11-196416666416471,203,000647
2007-11-166516616286391,108,000639
2007-11-156566776516651,314,000665
2007-11-146666696386471,257,000647
2007-11-13638654625646816,000646
2007-11-126306456116431,711,000643
2007-11-096907076526601,625,000660
2007-11-086657006656891,533,000689
2007-11-077177326936951,414,000695
2007-11-067297417187251,054,000725
2007-11-057487507287361,510,000736
2007-11-027357697337571,047,000757
2007-11-017807807487551,083,000755
2007-10-317877997727781,922,000778
2007-10-307467907307902,624,000790
2007-10-297547677397451,068,000745
2007-10-267207607147442,199,000744
2007-10-257617687127303,659,000730
2007-10-247707827637811,966,000781
2007-10-237937997617621,778,000762
2007-10-227717977577842,476,000784
2007-10-197578047507914,049,000791
2007-10-187557977457854,367,000785
2007-10-177737897247606,049,000760
2007-10-167137757017724,236,000772
2007-10-157327417037222,541,000722
2007-10-126907286867224,181,000722
2007-10-116606856606851,641,000685
2007-10-106476786436672,675,000667
2007-10-096706776536542,878,000654
2007-10-057077116736783,146,000678
2007-10-046987236947133,573,000713
2007-10-036857176737075,810,000707
2007-10-027477796896959,792,000695
2007-10-016787416727337,270,000733
2007-09-286306916256886,646,000688
2007-09-276246356116132,767,000613
2007-09-265685955675951,273,000595
2007-09-255865875645681,146,000568
2007-09-215476105435763,981,000576
2007-09-205295525265472,583,000547
2007-09-195205345115304,826,000530
2007-09-184885074864992,645,000499
2007-09-144985124874932,733,000493
2007-09-134655004654936,765,000493
2007-09-124694864614634,751,000463
2007-09-114524614414591,231,000459
2007-09-104474564414511,031,000451
2007-09-074474674414582,165,000458
2007-09-064284494284491,197,000449
2007-09-05449454430433744,000433
2007-09-044404624374483,647,000448
2007-09-034304424264381,012,000438
2007-08-31432435423429809,000429
2007-08-304174304144291,512,000429
2007-08-29402415401408502,000408
2007-08-284154274104171,151,000417
2007-08-274324474214231,958,000423
2007-08-244254304164291,134,000429
2007-08-234204284184241,122,000424
2007-08-224044233974201,187,000420
2007-08-21396410388403773,000403
2007-08-203904103783921,447,000392
2007-08-174084083653701,110,000370
2007-08-164104163974131,147,000413
2007-08-154264354144171,584,000417
2007-08-144324414244281,179,000428
2007-08-134294414264372,177,000437
2007-08-104374374074142,748,000414
2007-08-094544544314475,388,000447
2007-08-0841347440945511,554,000455
2007-08-074114154034041,445,000404
2007-08-06403411401407828,000407
2007-08-034084174044101,548,000410
2007-08-024094153934102,830,000410
2007-08-013914173904062,415,000406
2007-07-314104123974001,950,000400
2007-07-303924153894157,069,000415
2007-07-273643843613721,426,000372
2007-07-263603793583751,438,000375
2007-07-25359367352362947,000362
2007-07-24361371358367904,000367
2007-07-23366373361365954,000365
2007-07-20368377368371890,000371
2007-07-19377386373375811,000375
2007-07-18385387379382649,000382
2007-07-17400400386387856,000387
2007-07-13405408397399868,000399
2007-07-124104153933971,114,000397
2007-07-114014174014101,087,000410
2007-07-10413415409411889,000411
2007-07-094214264094164,992,000416
2007-07-063944203924166,008,000416
2007-07-054164173933943,613,000394
2007-07-043824143824144,706,000414
2007-07-03385385377382761,000382
2007-07-023813883753841,091,000384
2007-06-29390390383385725,000385
2007-06-283783883713881,190,000388
2007-06-27384386375378866,000378
2007-06-26389390382386710,000386
2007-06-25387396386387908,000387
2007-06-22397399390395664,000395
2007-06-213884023883971,520,000397
2007-06-204104113973981,145,000398
2007-06-193964133914112,543,000411
2007-06-184154194024053,757,000405
2007-06-153804073784064,946,000406
2007-06-143703833563833,797,000383
2007-06-133663773623696,376,000369
2007-06-123333653313616,668,000361
2007-06-11338338326329458,000329
2007-06-08337338330333711,000333
2007-06-07337342334341653,000341
2007-06-06335341333338489,000338
2007-06-05328338327335598,000335
2007-06-04342343328331921,000331
2007-06-01338339330336593,000336
2007-05-31340345336338749,000338
2007-05-303423453233352,130,000335
2007-05-293333483323451,866,000345
2007-05-28331334325331873,000331
2007-05-25318327314326578,000326
2007-05-24320325318323421,000323
2007-05-23324324320324657,000324
2007-05-223043273043242,427,000324
2007-05-21297307297307510,000307
2007-05-18292299292297568,000297
2007-05-17308308299299706,000299
2007-05-16305312303311704,000311
2007-05-15305309295307900,000307
2007-05-14317318304305887,000305
2007-05-113053163023141,115,000314
2007-05-102993142993101,427,000310
2007-05-092873032872992,077,000299
2007-05-08290294285287960,000287
2007-05-072962972882891,404,000289
2007-05-022782912752911,543,000291
2007-05-01269275268275675,000275
2007-04-272542682542681,504,000268
2007-04-262552612452592,367,000259
2007-04-2523323423223387,000233
2007-04-2423623623423549,000235
2007-04-2323623623423450,000234
2007-04-2023823823523678,000236
2007-04-1923823923523589,000235
2007-04-1824024023723974,000239
2007-04-17239240235236190,000236
2007-04-16242244239242103,000242
2007-04-13243243237237147,000237
2007-04-1224324324224369,000243
2007-04-11246247244244202,000244
2007-04-10243243239243163,000243
2007-04-09236240233240345,000240
2007-04-0624024023723768,000237
2007-04-05237240236238179,000238
2007-04-04237238236237145,000237
2007-04-03233234231232104,000232
2007-04-02237238232232222,000232
2007-03-3024124123623789,000237
2007-03-2923623923523875,000238
2007-03-2823523723523591,000235
2007-03-27235237230231444,000231
2007-03-26239240236240150,000240
2007-03-23244244239242151,000242
2007-03-22244244241244144,000244
2007-03-20243244240244136,000244
2007-03-19240243238243144,000243
2007-03-16242245241242155,000242
2007-03-15248248241244165,000244
2007-03-14245245240243163,000243
2007-03-13250250247247166,000247
2007-03-1225025324525198,000251
2007-03-09243251243250381,000250
2007-03-08239242236242177,000242
2007-03-07241242237237279,000237
2007-03-06229237229236350,000236
2007-03-05245245235238368,000238
2007-03-02249250245246209,000246
2007-03-01252254249250237,000250
2007-02-28249251246251355,000251
2007-02-27256258255256139,000256
2007-02-26255257255256209,000256
2007-02-23257258255257250,000257
2007-02-22258260256259219,000259
2007-02-2125525825525883,000258
2007-02-2025425725325580,000255
2007-02-19252256252253119,000253
2007-02-16256256252252208,000252
2007-02-15257258252255283,000255
2007-02-14257257255255143,000255
2007-02-1325725725625691,000256
2007-02-09255257253256135,000256
2007-02-08256258254255150,000255
2007-02-07255257254254118,000254
2007-02-06255255252253154,000253
2007-02-05254254248251249,000251
2007-02-02257258252254238,000254
2007-02-01260260255259425,000259
2007-01-31262263260260199,000260
2007-01-30265267261261354,000261
2007-01-292622632582611,085,000261
2007-01-26275276272275135,000275
2007-01-25279280274275162,000275
2007-01-24279282277278202,000278
2007-01-23280280278279144,000279
2007-01-2227928027727992,000279
2007-01-1927627827527757,000277
2007-01-1827928027727890,000278
2007-01-1727727827527793,000277
2007-01-16278278275277113,000277
2007-01-15282282276278276,000278
2007-01-12267278266273548,000273
2007-01-11259264258264174,000264
2007-01-10264265256256148,000256
2007-01-09261266261264126,000264
2007-01-05270270263263105,000263
2007-01-0426726726426755,000267

分割・併合履歴 : なし