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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 586 | 595 | 571 | 584 | 550,000 | 584 |
| 2007-12-27 | 600 | 601 | 578 | 584 | 694,000 | 584 |
| 2007-12-26 | 589 | 602 | 575 | 602 | 461,000 | 602 |
| 2007-12-25 | 586 | 592 | 569 | 586 | 517,000 | 586 |
| 2007-12-21 | 551 | 578 | 537 | 574 | 881,000 | 574 |
| 2007-12-20 | 582 | 582 | 547 | 552 | 1,056,000 | 552 |
| 2007-12-19 | 595 | 595 | 564 | 567 | 788,000 | 567 |
| 2007-12-18 | 582 | 594 | 567 | 572 | 1,615,000 | 572 |
| 2007-12-17 | 599 | 615 | 593 | 595 | 950,000 | 595 |
| 2007-12-14 | 634 | 651 | 601 | 609 | 1,996,000 | 609 |
| 2007-12-13 | 668 | 677 | 641 | 644 | 1,601,000 | 644 |
| 2007-12-12 | 600 | 687 | 580 | 682 | 3,656,000 | 682 |
| 2007-12-11 | 607 | 612 | 582 | 609 | 1,376,000 | 609 |
| 2007-12-10 | 577 | 595 | 566 | 593 | 1,474,000 | 593 |
| 2007-12-07 | 550 | 574 | 543 | 568 | 1,340,000 | 568 |
| 2007-12-06 | 553 | 559 | 534 | 540 | 1,232,000 | 540 |
| 2007-12-05 | 532 | 561 | 532 | 555 | 903,000 | 555 |
| 2007-12-04 | 597 | 608 | 548 | 550 | 2,024,000 | 550 |
| 2007-12-03 | 619 | 619 | 590 | 603 | 1,030,000 | 603 |
| 2007-11-30 | 600 | 610 | 583 | 593 | 2,102,000 | 593 |
| 2007-11-29 | 582 | 597 | 574 | 591 | 1,368,000 | 591 |
| 2007-11-28 | 541 | 565 | 540 | 554 | 1,461,000 | 554 |
| 2007-11-27 | 530 | 547 | 520 | 530 | 1,410,000 | 530 |
| 2007-11-26 | 565 | 567 | 540 | 549 | 900,000 | 549 |
| 2007-11-22 | 547 | 564 | 535 | 551 | 2,066,000 | 551 |
| 2007-11-21 | 601 | 607 | 564 | 567 | 1,914,000 | 567 |
| 2007-11-20 | 610 | 625 | 573 | 611 | 3,682,000 | 611 |
| 2007-11-19 | 641 | 666 | 641 | 647 | 1,203,000 | 647 |
| 2007-11-16 | 651 | 661 | 628 | 639 | 1,108,000 | 639 |
| 2007-11-15 | 656 | 677 | 651 | 665 | 1,314,000 | 665 |
| 2007-11-14 | 666 | 669 | 638 | 647 | 1,257,000 | 647 |
| 2007-11-13 | 638 | 654 | 625 | 646 | 816,000 | 646 |
| 2007-11-12 | 630 | 645 | 611 | 643 | 1,711,000 | 643 |
| 2007-11-09 | 690 | 707 | 652 | 660 | 1,625,000 | 660 |
| 2007-11-08 | 665 | 700 | 665 | 689 | 1,533,000 | 689 |
| 2007-11-07 | 717 | 732 | 693 | 695 | 1,414,000 | 695 |
| 2007-11-06 | 729 | 741 | 718 | 725 | 1,054,000 | 725 |
| 2007-11-05 | 748 | 750 | 728 | 736 | 1,510,000 | 736 |
| 2007-11-02 | 735 | 769 | 733 | 757 | 1,047,000 | 757 |
| 2007-11-01 | 780 | 780 | 748 | 755 | 1,083,000 | 755 |
| 2007-10-31 | 787 | 799 | 772 | 778 | 1,922,000 | 778 |
| 2007-10-30 | 746 | 790 | 730 | 790 | 2,624,000 | 790 |
| 2007-10-29 | 754 | 767 | 739 | 745 | 1,068,000 | 745 |
| 2007-10-26 | 720 | 760 | 714 | 744 | 2,199,000 | 744 |
| 2007-10-25 | 761 | 768 | 712 | 730 | 3,659,000 | 730 |
| 2007-10-24 | 770 | 782 | 763 | 781 | 1,966,000 | 781 |
| 2007-10-23 | 793 | 799 | 761 | 762 | 1,778,000 | 762 |
| 2007-10-22 | 771 | 797 | 757 | 784 | 2,476,000 | 784 |
| 2007-10-19 | 757 | 804 | 750 | 791 | 4,049,000 | 791 |
| 2007-10-18 | 755 | 797 | 745 | 785 | 4,367,000 | 785 |
| 2007-10-17 | 773 | 789 | 724 | 760 | 6,049,000 | 760 |
| 2007-10-16 | 713 | 775 | 701 | 772 | 4,236,000 | 772 |
| 2007-10-15 | 732 | 741 | 703 | 722 | 2,541,000 | 722 |
| 2007-10-12 | 690 | 728 | 686 | 722 | 4,181,000 | 722 |
| 2007-10-11 | 660 | 685 | 660 | 685 | 1,641,000 | 685 |
| 2007-10-10 | 647 | 678 | 643 | 667 | 2,675,000 | 667 |
| 2007-10-09 | 670 | 677 | 653 | 654 | 2,878,000 | 654 |
| 2007-10-05 | 707 | 711 | 673 | 678 | 3,146,000 | 678 |
| 2007-10-04 | 698 | 723 | 694 | 713 | 3,573,000 | 713 |
| 2007-10-03 | 685 | 717 | 673 | 707 | 5,810,000 | 707 |
| 2007-10-02 | 747 | 779 | 689 | 695 | 9,792,000 | 695 |
| 2007-10-01 | 678 | 741 | 672 | 733 | 7,270,000 | 733 |
| 2007-09-28 | 630 | 691 | 625 | 688 | 6,646,000 | 688 |
| 2007-09-27 | 624 | 635 | 611 | 613 | 2,767,000 | 613 |
| 2007-09-26 | 568 | 595 | 567 | 595 | 1,273,000 | 595 |
| 2007-09-25 | 586 | 587 | 564 | 568 | 1,146,000 | 568 |
| 2007-09-21 | 547 | 610 | 543 | 576 | 3,981,000 | 576 |
| 2007-09-20 | 529 | 552 | 526 | 547 | 2,583,000 | 547 |
| 2007-09-19 | 520 | 534 | 511 | 530 | 4,826,000 | 530 |
| 2007-09-18 | 488 | 507 | 486 | 499 | 2,645,000 | 499 |
| 2007-09-14 | 498 | 512 | 487 | 493 | 2,733,000 | 493 |
| 2007-09-13 | 465 | 500 | 465 | 493 | 6,765,000 | 493 |
| 2007-09-12 | 469 | 486 | 461 | 463 | 4,751,000 | 463 |
| 2007-09-11 | 452 | 461 | 441 | 459 | 1,231,000 | 459 |
| 2007-09-10 | 447 | 456 | 441 | 451 | 1,031,000 | 451 |
| 2007-09-07 | 447 | 467 | 441 | 458 | 2,165,000 | 458 |
| 2007-09-06 | 428 | 449 | 428 | 449 | 1,197,000 | 449 |
| 2007-09-05 | 449 | 454 | 430 | 433 | 744,000 | 433 |
| 2007-09-04 | 440 | 462 | 437 | 448 | 3,647,000 | 448 |
| 2007-09-03 | 430 | 442 | 426 | 438 | 1,012,000 | 438 |
| 2007-08-31 | 432 | 435 | 423 | 429 | 809,000 | 429 |
| 2007-08-30 | 417 | 430 | 414 | 429 | 1,512,000 | 429 |
| 2007-08-29 | 402 | 415 | 401 | 408 | 502,000 | 408 |
| 2007-08-28 | 415 | 427 | 410 | 417 | 1,151,000 | 417 |
| 2007-08-27 | 432 | 447 | 421 | 423 | 1,958,000 | 423 |
| 2007-08-24 | 425 | 430 | 416 | 429 | 1,134,000 | 429 |
| 2007-08-23 | 420 | 428 | 418 | 424 | 1,122,000 | 424 |
| 2007-08-22 | 404 | 423 | 397 | 420 | 1,187,000 | 420 |
| 2007-08-21 | 396 | 410 | 388 | 403 | 773,000 | 403 |
| 2007-08-20 | 390 | 410 | 378 | 392 | 1,447,000 | 392 |
| 2007-08-17 | 408 | 408 | 365 | 370 | 1,110,000 | 370 |
| 2007-08-16 | 410 | 416 | 397 | 413 | 1,147,000 | 413 |
| 2007-08-15 | 426 | 435 | 414 | 417 | 1,584,000 | 417 |
| 2007-08-14 | 432 | 441 | 424 | 428 | 1,179,000 | 428 |
| 2007-08-13 | 429 | 441 | 426 | 437 | 2,177,000 | 437 |
| 2007-08-10 | 437 | 437 | 407 | 414 | 2,748,000 | 414 |
| 2007-08-09 | 454 | 454 | 431 | 447 | 5,388,000 | 447 |
| 2007-08-08 | 413 | 474 | 409 | 455 | 11,554,000 | 455 |
| 2007-08-07 | 411 | 415 | 403 | 404 | 1,445,000 | 404 |
| 2007-08-06 | 403 | 411 | 401 | 407 | 828,000 | 407 |
| 2007-08-03 | 408 | 417 | 404 | 410 | 1,548,000 | 410 |
| 2007-08-02 | 409 | 415 | 393 | 410 | 2,830,000 | 410 |
| 2007-08-01 | 391 | 417 | 390 | 406 | 2,415,000 | 406 |
| 2007-07-31 | 410 | 412 | 397 | 400 | 1,950,000 | 400 |
| 2007-07-30 | 392 | 415 | 389 | 415 | 7,069,000 | 415 |
| 2007-07-27 | 364 | 384 | 361 | 372 | 1,426,000 | 372 |
| 2007-07-26 | 360 | 379 | 358 | 375 | 1,438,000 | 375 |
| 2007-07-25 | 359 | 367 | 352 | 362 | 947,000 | 362 |
| 2007-07-24 | 361 | 371 | 358 | 367 | 904,000 | 367 |
| 2007-07-23 | 366 | 373 | 361 | 365 | 954,000 | 365 |
| 2007-07-20 | 368 | 377 | 368 | 371 | 890,000 | 371 |
| 2007-07-19 | 377 | 386 | 373 | 375 | 811,000 | 375 |
| 2007-07-18 | 385 | 387 | 379 | 382 | 649,000 | 382 |
| 2007-07-17 | 400 | 400 | 386 | 387 | 856,000 | 387 |
| 2007-07-13 | 405 | 408 | 397 | 399 | 868,000 | 399 |
| 2007-07-12 | 410 | 415 | 393 | 397 | 1,114,000 | 397 |
| 2007-07-11 | 401 | 417 | 401 | 410 | 1,087,000 | 410 |
| 2007-07-10 | 413 | 415 | 409 | 411 | 889,000 | 411 |
| 2007-07-09 | 421 | 426 | 409 | 416 | 4,992,000 | 416 |
| 2007-07-06 | 394 | 420 | 392 | 416 | 6,008,000 | 416 |
| 2007-07-05 | 416 | 417 | 393 | 394 | 3,613,000 | 394 |
| 2007-07-04 | 382 | 414 | 382 | 414 | 4,706,000 | 414 |
| 2007-07-03 | 385 | 385 | 377 | 382 | 761,000 | 382 |
| 2007-07-02 | 381 | 388 | 375 | 384 | 1,091,000 | 384 |
| 2007-06-29 | 390 | 390 | 383 | 385 | 725,000 | 385 |
| 2007-06-28 | 378 | 388 | 371 | 388 | 1,190,000 | 388 |
| 2007-06-27 | 384 | 386 | 375 | 378 | 866,000 | 378 |
| 2007-06-26 | 389 | 390 | 382 | 386 | 710,000 | 386 |
| 2007-06-25 | 387 | 396 | 386 | 387 | 908,000 | 387 |
| 2007-06-22 | 397 | 399 | 390 | 395 | 664,000 | 395 |
| 2007-06-21 | 388 | 402 | 388 | 397 | 1,520,000 | 397 |
| 2007-06-20 | 410 | 411 | 397 | 398 | 1,145,000 | 398 |
| 2007-06-19 | 396 | 413 | 391 | 411 | 2,543,000 | 411 |
| 2007-06-18 | 415 | 419 | 402 | 405 | 3,757,000 | 405 |
| 2007-06-15 | 380 | 407 | 378 | 406 | 4,946,000 | 406 |
| 2007-06-14 | 370 | 383 | 356 | 383 | 3,797,000 | 383 |
| 2007-06-13 | 366 | 377 | 362 | 369 | 6,376,000 | 369 |
| 2007-06-12 | 333 | 365 | 331 | 361 | 6,668,000 | 361 |
| 2007-06-11 | 338 | 338 | 326 | 329 | 458,000 | 329 |
| 2007-06-08 | 337 | 338 | 330 | 333 | 711,000 | 333 |
| 2007-06-07 | 337 | 342 | 334 | 341 | 653,000 | 341 |
| 2007-06-06 | 335 | 341 | 333 | 338 | 489,000 | 338 |
| 2007-06-05 | 328 | 338 | 327 | 335 | 598,000 | 335 |
| 2007-06-04 | 342 | 343 | 328 | 331 | 921,000 | 331 |
| 2007-06-01 | 338 | 339 | 330 | 336 | 593,000 | 336 |
| 2007-05-31 | 340 | 345 | 336 | 338 | 749,000 | 338 |
| 2007-05-30 | 342 | 345 | 323 | 335 | 2,130,000 | 335 |
| 2007-05-29 | 333 | 348 | 332 | 345 | 1,866,000 | 345 |
| 2007-05-28 | 331 | 334 | 325 | 331 | 873,000 | 331 |
| 2007-05-25 | 318 | 327 | 314 | 326 | 578,000 | 326 |
| 2007-05-24 | 320 | 325 | 318 | 323 | 421,000 | 323 |
| 2007-05-23 | 324 | 324 | 320 | 324 | 657,000 | 324 |
| 2007-05-22 | 304 | 327 | 304 | 324 | 2,427,000 | 324 |
| 2007-05-21 | 297 | 307 | 297 | 307 | 510,000 | 307 |
| 2007-05-18 | 292 | 299 | 292 | 297 | 568,000 | 297 |
| 2007-05-17 | 308 | 308 | 299 | 299 | 706,000 | 299 |
| 2007-05-16 | 305 | 312 | 303 | 311 | 704,000 | 311 |
| 2007-05-15 | 305 | 309 | 295 | 307 | 900,000 | 307 |
| 2007-05-14 | 317 | 318 | 304 | 305 | 887,000 | 305 |
| 2007-05-11 | 305 | 316 | 302 | 314 | 1,115,000 | 314 |
| 2007-05-10 | 299 | 314 | 299 | 310 | 1,427,000 | 310 |
| 2007-05-09 | 287 | 303 | 287 | 299 | 2,077,000 | 299 |
| 2007-05-08 | 290 | 294 | 285 | 287 | 960,000 | 287 |
| 2007-05-07 | 296 | 297 | 288 | 289 | 1,404,000 | 289 |
| 2007-05-02 | 278 | 291 | 275 | 291 | 1,543,000 | 291 |
| 2007-05-01 | 269 | 275 | 268 | 275 | 675,000 | 275 |
| 2007-04-27 | 254 | 268 | 254 | 268 | 1,504,000 | 268 |
| 2007-04-26 | 255 | 261 | 245 | 259 | 2,367,000 | 259 |
| 2007-04-25 | 233 | 234 | 232 | 233 | 87,000 | 233 |
| 2007-04-24 | 236 | 236 | 234 | 235 | 49,000 | 235 |
| 2007-04-23 | 236 | 236 | 234 | 234 | 50,000 | 234 |
| 2007-04-20 | 238 | 238 | 235 | 236 | 78,000 | 236 |
| 2007-04-19 | 238 | 239 | 235 | 235 | 89,000 | 235 |
| 2007-04-18 | 240 | 240 | 237 | 239 | 74,000 | 239 |
| 2007-04-17 | 239 | 240 | 235 | 236 | 190,000 | 236 |
| 2007-04-16 | 242 | 244 | 239 | 242 | 103,000 | 242 |
| 2007-04-13 | 243 | 243 | 237 | 237 | 147,000 | 237 |
| 2007-04-12 | 243 | 243 | 242 | 243 | 69,000 | 243 |
| 2007-04-11 | 246 | 247 | 244 | 244 | 202,000 | 244 |
| 2007-04-10 | 243 | 243 | 239 | 243 | 163,000 | 243 |
| 2007-04-09 | 236 | 240 | 233 | 240 | 345,000 | 240 |
| 2007-04-06 | 240 | 240 | 237 | 237 | 68,000 | 237 |
| 2007-04-05 | 237 | 240 | 236 | 238 | 179,000 | 238 |
| 2007-04-04 | 237 | 238 | 236 | 237 | 145,000 | 237 |
| 2007-04-03 | 233 | 234 | 231 | 232 | 104,000 | 232 |
| 2007-04-02 | 237 | 238 | 232 | 232 | 222,000 | 232 |
| 2007-03-30 | 241 | 241 | 236 | 237 | 89,000 | 237 |
| 2007-03-29 | 236 | 239 | 235 | 238 | 75,000 | 238 |
| 2007-03-28 | 235 | 237 | 235 | 235 | 91,000 | 235 |
| 2007-03-27 | 235 | 237 | 230 | 231 | 444,000 | 231 |
| 2007-03-26 | 239 | 240 | 236 | 240 | 150,000 | 240 |
| 2007-03-23 | 244 | 244 | 239 | 242 | 151,000 | 242 |
| 2007-03-22 | 244 | 244 | 241 | 244 | 144,000 | 244 |
| 2007-03-20 | 243 | 244 | 240 | 244 | 136,000 | 244 |
| 2007-03-19 | 240 | 243 | 238 | 243 | 144,000 | 243 |
| 2007-03-16 | 242 | 245 | 241 | 242 | 155,000 | 242 |
| 2007-03-15 | 248 | 248 | 241 | 244 | 165,000 | 244 |
| 2007-03-14 | 245 | 245 | 240 | 243 | 163,000 | 243 |
| 2007-03-13 | 250 | 250 | 247 | 247 | 166,000 | 247 |
| 2007-03-12 | 250 | 253 | 245 | 251 | 98,000 | 251 |
| 2007-03-09 | 243 | 251 | 243 | 250 | 381,000 | 250 |
| 2007-03-08 | 239 | 242 | 236 | 242 | 177,000 | 242 |
| 2007-03-07 | 241 | 242 | 237 | 237 | 279,000 | 237 |
| 2007-03-06 | 229 | 237 | 229 | 236 | 350,000 | 236 |
| 2007-03-05 | 245 | 245 | 235 | 238 | 368,000 | 238 |
| 2007-03-02 | 249 | 250 | 245 | 246 | 209,000 | 246 |
| 2007-03-01 | 252 | 254 | 249 | 250 | 237,000 | 250 |
| 2007-02-28 | 249 | 251 | 246 | 251 | 355,000 | 251 |
| 2007-02-27 | 256 | 258 | 255 | 256 | 139,000 | 256 |
| 2007-02-26 | 255 | 257 | 255 | 256 | 209,000 | 256 |
| 2007-02-23 | 257 | 258 | 255 | 257 | 250,000 | 257 |
| 2007-02-22 | 258 | 260 | 256 | 259 | 219,000 | 259 |
| 2007-02-21 | 255 | 258 | 255 | 258 | 83,000 | 258 |
| 2007-02-20 | 254 | 257 | 253 | 255 | 80,000 | 255 |
| 2007-02-19 | 252 | 256 | 252 | 253 | 119,000 | 253 |
| 2007-02-16 | 256 | 256 | 252 | 252 | 208,000 | 252 |
| 2007-02-15 | 257 | 258 | 252 | 255 | 283,000 | 255 |
| 2007-02-14 | 257 | 257 | 255 | 255 | 143,000 | 255 |
| 2007-02-13 | 257 | 257 | 256 | 256 | 91,000 | 256 |
| 2007-02-09 | 255 | 257 | 253 | 256 | 135,000 | 256 |
| 2007-02-08 | 256 | 258 | 254 | 255 | 150,000 | 255 |
| 2007-02-07 | 255 | 257 | 254 | 254 | 118,000 | 254 |
| 2007-02-06 | 255 | 255 | 252 | 253 | 154,000 | 253 |
| 2007-02-05 | 254 | 254 | 248 | 251 | 249,000 | 251 |
| 2007-02-02 | 257 | 258 | 252 | 254 | 238,000 | 254 |
| 2007-02-01 | 260 | 260 | 255 | 259 | 425,000 | 259 |
| 2007-01-31 | 262 | 263 | 260 | 260 | 199,000 | 260 |
| 2007-01-30 | 265 | 267 | 261 | 261 | 354,000 | 261 |
| 2007-01-29 | 262 | 263 | 258 | 261 | 1,085,000 | 261 |
| 2007-01-26 | 275 | 276 | 272 | 275 | 135,000 | 275 |
| 2007-01-25 | 279 | 280 | 274 | 275 | 162,000 | 275 |
| 2007-01-24 | 279 | 282 | 277 | 278 | 202,000 | 278 |
| 2007-01-23 | 280 | 280 | 278 | 279 | 144,000 | 279 |
| 2007-01-22 | 279 | 280 | 277 | 279 | 92,000 | 279 |
| 2007-01-19 | 276 | 278 | 275 | 277 | 57,000 | 277 |
| 2007-01-18 | 279 | 280 | 277 | 278 | 90,000 | 278 |
| 2007-01-17 | 277 | 278 | 275 | 277 | 93,000 | 277 |
| 2007-01-16 | 278 | 278 | 275 | 277 | 113,000 | 277 |
| 2007-01-15 | 282 | 282 | 276 | 278 | 276,000 | 278 |
| 2007-01-12 | 267 | 278 | 266 | 273 | 548,000 | 273 |
| 2007-01-11 | 259 | 264 | 258 | 264 | 174,000 | 264 |
| 2007-01-10 | 264 | 265 | 256 | 256 | 148,000 | 256 |
| 2007-01-09 | 261 | 266 | 261 | 264 | 126,000 | 264 |
| 2007-01-05 | 270 | 270 | 263 | 263 | 105,000 | 263 |
| 2007-01-04 | 267 | 267 | 264 | 267 | 55,000 | 267 |
分割・併合履歴 ： なし
