6755 (株)富士通ゼネラル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 163 | 163 | 160 | 162 | 80,000 | 162 |
| 2008-12-29 | 163 | 163 | 158 | 160 | 176,000 | 160 |
| 2008-12-26 | 148 | 158 | 148 | 158 | 228,000 | 158 |
| 2008-12-25 | 151 | 152 | 150 | 151 | 58,000 | 151 |
| 2008-12-24 | 156 | 156 | 150 | 153 | 295,000 | 153 |
| 2008-12-22 | 161 | 161 | 158 | 160 | 176,000 | 160 |
| 2008-12-19 | 160 | 160 | 156 | 156 | 171,000 | 156 |
| 2008-12-18 | 161 | 161 | 158 | 158 | 203,000 | 158 |
| 2008-12-17 | 162 | 164 | 158 | 160 | 264,000 | 160 |
| 2008-12-16 | 164 | 164 | 157 | 158 | 376,000 | 158 |
| 2008-12-15 | 161 | 166 | 157 | 166 | 253,000 | 166 |
| 2008-12-12 | 160 | 163 | 154 | 154 | 605,000 | 154 |
| 2008-12-11 | 155 | 160 | 155 | 159 | 346,000 | 159 |
| 2008-12-10 | 155 | 157 | 153 | 157 | 334,000 | 157 |
| 2008-12-09 | 153 | 158 | 152 | 154 | 535,000 | 154 |
| 2008-12-08 | 147 | 151 | 146 | 150 | 456,000 | 150 |
| 2008-12-05 | 147 | 149 | 141 | 144 | 658,000 | 144 |
| 2008-12-04 | 155 | 156 | 145 | 145 | 951,000 | 145 |
| 2008-12-03 | 169 | 170 | 158 | 160 | 638,000 | 160 |
| 2008-12-02 | 170 | 171 | 165 | 166 | 437,000 | 166 |
| 2008-12-01 | 180 | 180 | 173 | 173 | 169,000 | 173 |
| 2008-11-28 | 175 | 178 | 170 | 178 | 313,000 | 178 |
| 2008-11-27 | 177 | 179 | 172 | 172 | 262,000 | 172 |
| 2008-11-26 | 182 | 183 | 172 | 174 | 675,000 | 174 |
| 2008-11-25 | 190 | 191 | 175 | 183 | 769,000 | 183 |
| 2008-11-21 | 165 | 180 | 164 | 180 | 1,190,000 | 180 |
| 2008-11-20 | 165 | 178 | 162 | 170 | 2,100,000 | 170 |
| 2008-11-19 | 168 | 170 | 160 | 160 | 323,000 | 160 |
| 2008-11-18 | 171 | 172 | 165 | 166 | 435,000 | 166 |
| 2008-11-17 | 173 | 174 | 167 | 170 | 871,000 | 170 |
| 2008-11-14 | 193 | 195 | 175 | 175 | 924,000 | 175 |
| 2008-11-13 | 187 | 191 | 183 | 183 | 488,000 | 183 |
| 2008-11-12 | 195 | 197 | 191 | 192 | 249,000 | 192 |
| 2008-11-11 | 204 | 204 | 197 | 197 | 348,000 | 197 |
| 2008-11-10 | 206 | 208 | 199 | 205 | 495,000 | 205 |
| 2008-11-07 | 189 | 202 | 181 | 194 | 673,000 | 194 |
| 2008-11-06 | 215 | 216 | 202 | 204 | 567,000 | 204 |
| 2008-11-05 | 218 | 230 | 215 | 225 | 836,000 | 225 |
| 2008-11-04 | 210 | 213 | 201 | 211 | 803,000 | 211 |
| 2008-10-31 | 210 | 210 | 192 | 202 | 873,000 | 202 |
| 2008-10-30 | 181 | 206 | 178 | 205 | 1,009,000 | 205 |
| 2008-10-29 | 205 | 205 | 175 | 185 | 1,122,000 | 185 |
| 2008-10-28 | 154 | 182 | 145 | 180 | 1,441,000 | 180 |
| 2008-10-27 | 172 | 186 | 160 | 162 | 874,000 | 162 |
| 2008-10-24 | 193 | 193 | 175 | 175 | 836,000 | 175 |
| 2008-10-23 | 191 | 196 | 182 | 193 | 1,185,000 | 193 |
| 2008-10-22 | 222 | 222 | 204 | 206 | 809,000 | 206 |
| 2008-10-21 | 237 | 237 | 220 | 227 | 441,000 | 227 |
| 2008-10-20 | 218 | 225 | 211 | 225 | 385,000 | 225 |
| 2008-10-17 | 215 | 221 | 207 | 211 | 550,000 | 211 |
| 2008-10-16 | 209 | 222 | 203 | 203 | 1,155,000 | 203 |
| 2008-10-15 | 265 | 265 | 235 | 244 | 955,000 | 244 |
| 2008-10-14 | 268 | 275 | 258 | 269 | 1,182,000 | 269 |
| 2008-10-10 | 188 | 213 | 183 | 213 | 1,127,000 | 213 |
| 2008-10-09 | 190 | 210 | 183 | 203 | 774,000 | 203 |
| 2008-10-08 | 197 | 197 | 182 | 186 | 923,000 | 186 |
| 2008-10-07 | 179 | 215 | 175 | 206 | 1,254,000 | 206 |
| 2008-10-06 | 231 | 235 | 208 | 210 | 1,227,000 | 210 |
| 2008-10-03 | 259 | 261 | 237 | 241 | 820,000 | 241 |
| 2008-10-02 | 293 | 293 | 274 | 274 | 372,000 | 274 |
| 2008-10-01 | 298 | 298 | 285 | 289 | 344,000 | 289 |
| 2008-09-30 | 285 | 290 | 279 | 288 | 589,000 | 288 |
| 2008-09-29 | 292 | 303 | 292 | 300 | 615,000 | 300 |
| 2008-09-26 | 317 | 321 | 295 | 301 | 622,000 | 301 |
| 2008-09-25 | 313 | 315 | 308 | 314 | 180,000 | 314 |
| 2008-09-24 | 307 | 320 | 305 | 314 | 376,000 | 314 |
| 2008-09-22 | 337 | 338 | 308 | 317 | 673,000 | 317 |
| 2008-09-19 | 292 | 325 | 292 | 322 | 1,008,000 | 322 |
| 2008-09-18 | 278 | 289 | 269 | 287 | 889,000 | 287 |
| 2008-09-17 | 296 | 298 | 287 | 288 | 504,000 | 288 |
| 2008-09-16 | 282 | 300 | 282 | 290 | 1,056,000 | 290 |
| 2008-09-12 | 302 | 311 | 297 | 310 | 728,000 | 310 |
| 2008-09-11 | 300 | 306 | 291 | 292 | 489,000 | 292 |
| 2008-09-10 | 297 | 307 | 294 | 306 | 515,000 | 306 |
| 2008-09-09 | 314 | 321 | 298 | 304 | 540,000 | 304 |
| 2008-09-08 | 305 | 320 | 304 | 314 | 801,000 | 314 |
| 2008-09-05 | 282 | 305 | 282 | 299 | 1,132,000 | 299 |
| 2008-09-04 | 304 | 308 | 295 | 297 | 536,000 | 297 |
| 2008-09-03 | 317 | 319 | 310 | 314 | 959,000 | 314 |
| 2008-09-02 | 324 | 327 | 315 | 316 | 911,000 | 316 |
| 2008-09-01 | 335 | 347 | 329 | 329 | 553,000 | 329 |
| 2008-08-29 | 333 | 336 | 330 | 335 | 580,000 | 335 |
| 2008-08-28 | 330 | 337 | 324 | 326 | 636,000 | 326 |
| 2008-08-27 | 330 | 333 | 327 | 328 | 305,000 | 328 |
| 2008-08-26 | 326 | 334 | 322 | 331 | 421,000 | 331 |
| 2008-08-25 | 328 | 337 | 325 | 332 | 538,000 | 332 |
| 2008-08-22 | 335 | 335 | 322 | 323 | 727,000 | 323 |
| 2008-08-21 | 345 | 346 | 336 | 336 | 564,000 | 336 |
| 2008-08-20 | 334 | 347 | 333 | 346 | 883,000 | 346 |
| 2008-08-19 | 330 | 339 | 326 | 335 | 540,000 | 335 |
| 2008-08-18 | 335 | 353 | 335 | 340 | 2,009,000 | 340 |
| 2008-08-15 | 321 | 338 | 319 | 334 | 1,811,000 | 334 |
| 2008-08-14 | 313 | 333 | 305 | 323 | 1,765,000 | 323 |
| 2008-08-13 | 322 | 324 | 310 | 312 | 1,861,000 | 312 |
| 2008-08-12 | 342 | 344 | 321 | 322 | 1,602,000 | 322 |
| 2008-08-11 | 340 | 349 | 340 | 346 | 904,000 | 346 |
| 2008-08-08 | 327 | 345 | 318 | 335 | 2,338,000 | 335 |
| 2008-08-07 | 385 | 385 | 336 | 341 | 2,052,000 | 341 |
| 2008-08-06 | 377 | 390 | 377 | 384 | 1,045,000 | 384 |
| 2008-08-05 | 394 | 394 | 376 | 378 | 670,000 | 378 |
| 2008-08-04 | 410 | 416 | 380 | 393 | 1,349,000 | 393 |
| 2008-08-01 | 410 | 417 | 403 | 414 | 1,095,000 | 414 |
| 2008-07-31 | 449 | 454 | 416 | 423 | 1,730,000 | 423 |
| 2008-07-30 | 487 | 487 | 443 | 445 | 2,300,000 | 445 |
| 2008-07-29 | 498 | 498 | 488 | 492 | 858,000 | 492 |
| 2008-07-28 | 510 | 515 | 505 | 508 | 278,000 | 508 |
| 2008-07-25 | 505 | 509 | 500 | 500 | 305,000 | 500 |
| 2008-07-24 | 515 | 519 | 506 | 516 | 685,000 | 516 |
| 2008-07-23 | 499 | 511 | 495 | 510 | 1,054,000 | 510 |
| 2008-07-22 | 475 | 493 | 470 | 492 | 682,000 | 492 |
| 2008-07-18 | 478 | 480 | 456 | 460 | 555,000 | 460 |
| 2008-07-17 | 465 | 473 | 461 | 468 | 388,000 | 468 |
| 2008-07-16 | 450 | 458 | 441 | 450 | 499,000 | 450 |
| 2008-07-15 | 473 | 480 | 452 | 455 | 645,000 | 455 |
| 2008-07-14 | 458 | 484 | 457 | 478 | 683,000 | 478 |
| 2008-07-11 | 460 | 474 | 456 | 463 | 567,000 | 463 |
| 2008-07-10 | 460 | 471 | 456 | 457 | 683,000 | 457 |
| 2008-07-09 | 481 | 485 | 466 | 467 | 531,000 | 467 |
| 2008-07-08 | 490 | 491 | 467 | 467 | 971,000 | 467 |
| 2008-07-07 | 494 | 498 | 483 | 489 | 1,029,000 | 489 |
| 2008-07-04 | 492 | 499 | 486 | 497 | 647,000 | 497 |
| 2008-07-03 | 465 | 500 | 459 | 491 | 1,330,000 | 491 |
| 2008-07-02 | 505 | 506 | 480 | 481 | 988,000 | 481 |
| 2008-07-01 | 500 | 515 | 500 | 505 | 883,000 | 505 |
| 2008-06-30 | 516 | 523 | 495 | 498 | 1,009,000 | 498 |
| 2008-06-27 | 520 | 531 | 517 | 520 | 1,087,000 | 520 |
| 2008-06-26 | 535 | 559 | 535 | 541 | 1,878,000 | 541 |
| 2008-06-25 | 533 | 536 | 522 | 531 | 642,000 | 531 |
| 2008-06-24 | 536 | 539 | 528 | 533 | 461,000 | 533 |
| 2008-06-23 | 532 | 547 | 520 | 541 | 1,028,000 | 541 |
| 2008-06-20 | 550 | 554 | 536 | 542 | 2,024,000 | 542 |
| 2008-06-19 | 511 | 535 | 511 | 534 | 1,095,000 | 534 |
| 2008-06-18 | 520 | 533 | 519 | 521 | 913,000 | 521 |
| 2008-06-17 | 500 | 533 | 498 | 524 | 1,410,000 | 524 |
| 2008-06-16 | 500 | 503 | 496 | 499 | 629,000 | 499 |
| 2008-06-13 | 496 | 506 | 491 | 495 | 927,000 | 495 |
| 2008-06-12 | 507 | 512 | 490 | 491 | 1,995,000 | 491 |
| 2008-06-11 | 536 | 539 | 509 | 521 | 1,082,000 | 521 |
| 2008-06-10 | 556 | 565 | 530 | 535 | 1,338,000 | 535 |
| 2008-06-09 | 538 | 558 | 536 | 548 | 1,448,000 | 548 |
| 2008-06-06 | 543 | 580 | 539 | 562 | 6,495,000 | 562 |
| 2008-06-05 | 528 | 538 | 520 | 533 | 705,000 | 533 |
| 2008-06-04 | 519 | 529 | 516 | 525 | 658,000 | 525 |
| 2008-06-03 | 531 | 533 | 518 | 519 | 1,003,000 | 519 |
| 2008-06-02 | 536 | 545 | 532 | 539 | 659,000 | 539 |
| 2008-05-30 | 533 | 537 | 523 | 531 | 530,000 | 531 |
| 2008-05-29 | 510 | 530 | 506 | 527 | 792,000 | 527 |
| 2008-05-28 | 521 | 524 | 503 | 505 | 493,000 | 505 |
| 2008-05-27 | 502 | 515 | 500 | 511 | 367,000 | 511 |
| 2008-05-26 | 510 | 520 | 502 | 505 | 519,000 | 505 |
| 2008-05-23 | 538 | 545 | 520 | 520 | 1,153,000 | 520 |
| 2008-05-22 | 513 | 544 | 511 | 539 | 840,000 | 539 |
| 2008-05-21 | 535 | 542 | 526 | 533 | 689,000 | 533 |
| 2008-05-20 | 550 | 555 | 541 | 546 | 1,376,000 | 546 |
| 2008-05-19 | 515 | 542 | 508 | 538 | 1,934,000 | 538 |
| 2008-05-16 | 514 | 517 | 500 | 510 | 1,306,000 | 510 |
| 2008-05-15 | 513 | 530 | 501 | 504 | 2,459,000 | 504 |
| 2008-05-14 | 463 | 497 | 462 | 494 | 1,872,000 | 494 |
| 2008-05-13 | 466 | 467 | 457 | 458 | 556,000 | 458 |
| 2008-05-12 | 447 | 478 | 441 | 463 | 1,103,000 | 463 |
| 2008-05-09 | 483 | 483 | 459 | 459 | 706,000 | 459 |
| 2008-05-08 | 476 | 485 | 474 | 482 | 646,000 | 482 |
| 2008-05-07 | 480 | 487 | 477 | 484 | 1,071,000 | 484 |
| 2008-05-02 | 486 | 487 | 463 | 473 | 1,450,000 | 473 |
| 2008-05-01 | 481 | 488 | 466 | 471 | 1,659,000 | 471 |
| 2008-04-30 | 445 | 495 | 443 | 485 | 4,844,000 | 485 |
| 2008-04-28 | 447 | 452 | 423 | 452 | 4,788,000 | 452 |
| 2008-04-25 | 360 | 372 | 357 | 372 | 1,507,000 | 372 |
| 2008-04-24 | 350 | 360 | 347 | 352 | 566,000 | 352 |
| 2008-04-23 | 342 | 350 | 342 | 345 | 429,000 | 345 |
| 2008-04-22 | 357 | 360 | 345 | 348 | 913,000 | 348 |
| 2008-04-21 | 355 | 364 | 354 | 363 | 1,033,000 | 363 |
| 2008-04-18 | 350 | 352 | 340 | 348 | 618,000 | 348 |
| 2008-04-17 | 336 | 352 | 335 | 346 | 1,347,000 | 346 |
| 2008-04-16 | 327 | 332 | 325 | 330 | 412,000 | 330 |
| 2008-04-15 | 326 | 327 | 320 | 322 | 368,000 | 322 |
| 2008-04-14 | 314 | 324 | 313 | 322 | 867,000 | 322 |
| 2008-04-11 | 308 | 331 | 308 | 331 | 766,000 | 331 |
| 2008-04-10 | 311 | 313 | 305 | 307 | 575,000 | 307 |
| 2008-04-09 | 326 | 326 | 313 | 316 | 792,000 | 316 |
| 2008-04-08 | 332 | 332 | 323 | 325 | 675,000 | 325 |
| 2008-04-07 | 323 | 335 | 316 | 330 | 832,000 | 330 |
| 2008-04-04 | 340 | 341 | 321 | 324 | 1,341,000 | 324 |
| 2008-04-03 | 320 | 336 | 320 | 334 | 1,839,000 | 334 |
| 2008-04-02 | 325 | 327 | 318 | 321 | 776,000 | 321 |
| 2008-04-01 | 318 | 324 | 313 | 315 | 771,000 | 315 |
| 2008-03-31 | 324 | 328 | 317 | 323 | 905,000 | 323 |
| 2008-03-28 | 327 | 334 | 320 | 329 | 497,000 | 329 |
| 2008-03-27 | 322 | 330 | 317 | 330 | 735,000 | 330 |
| 2008-03-26 | 316 | 323 | 316 | 323 | 374,000 | 323 |
| 2008-03-25 | 334 | 335 | 314 | 315 | 1,328,000 | 315 |
| 2008-03-24 | 307 | 328 | 307 | 325 | 1,491,000 | 325 |
| 2008-03-21 | 293 | 312 | 293 | 310 | 1,451,000 | 310 |
| 2008-03-19 | 295 | 307 | 285 | 290 | 1,401,000 | 290 |
| 2008-03-18 | 275 | 282 | 262 | 282 | 1,345,000 | 282 |
| 2008-03-17 | 274 | 278 | 267 | 272 | 1,634,000 | 272 |
| 2008-03-14 | 314 | 314 | 287 | 291 | 1,364,000 | 291 |
| 2008-03-13 | 302 | 312 | 296 | 305 | 1,033,000 | 305 |
| 2008-03-12 | 328 | 331 | 304 | 310 | 1,768,000 | 310 |
| 2008-03-11 | 288 | 312 | 281 | 308 | 1,327,000 | 308 |
| 2008-03-10 | 323 | 325 | 295 | 297 | 1,412,000 | 297 |
| 2008-03-07 | 322 | 334 | 321 | 328 | 723,000 | 328 |
| 2008-03-06 | 335 | 347 | 332 | 342 | 1,041,000 | 342 |
| 2008-03-05 | 337 | 342 | 326 | 327 | 1,273,000 | 327 |
| 2008-03-04 | 346 | 351 | 337 | 342 | 1,409,000 | 342 |
| 2008-03-03 | 361 | 362 | 336 | 337 | 3,082,000 | 337 |
| 2008-02-29 | 393 | 393 | 375 | 381 | 1,795,000 | 381 |
| 2008-02-28 | 372 | 402 | 367 | 396 | 1,818,000 | 396 |
| 2008-02-27 | 380 | 386 | 371 | 374 | 1,496,000 | 374 |
| 2008-02-26 | 385 | 389 | 376 | 378 | 1,556,000 | 378 |
| 2008-02-25 | 382 | 389 | 372 | 376 | 2,497,000 | 376 |
| 2008-02-22 | 397 | 409 | 388 | 390 | 1,286,000 | 390 |
| 2008-02-21 | 405 | 412 | 399 | 406 | 867,000 | 406 |
| 2008-02-20 | 415 | 420 | 393 | 394 | 1,250,000 | 394 |
| 2008-02-19 | 408 | 422 | 403 | 419 | 1,338,000 | 419 |
| 2008-02-18 | 414 | 437 | 395 | 398 | 2,385,000 | 398 |
| 2008-02-15 | 432 | 438 | 413 | 418 | 2,099,000 | 418 |
| 2008-02-14 | 433 | 448 | 426 | 442 | 1,356,000 | 442 |
| 2008-02-13 | 454 | 468 | 411 | 419 | 1,878,000 | 419 |
| 2008-02-12 | 438 | 475 | 432 | 450 | 1,020,000 | 450 |
| 2008-02-08 | 464 | 469 | 438 | 443 | 975,000 | 443 |
| 2008-02-07 | 461 | 478 | 447 | 459 | 1,021,000 | 459 |
| 2008-02-06 | 474 | 480 | 465 | 466 | 854,000 | 466 |
| 2008-02-05 | 501 | 502 | 486 | 499 | 1,129,000 | 499 |
| 2008-02-04 | 485 | 501 | 476 | 499 | 1,253,000 | 499 |
| 2008-02-01 | 476 | 483 | 461 | 471 | 960,000 | 471 |
| 2008-01-31 | 441 | 472 | 431 | 470 | 1,785,000 | 470 |
| 2008-01-30 | 487 | 493 | 446 | 455 | 2,079,000 | 455 |
| 2008-01-29 | 482 | 493 | 474 | 484 | 1,401,000 | 484 |
| 2008-01-28 | 490 | 500 | 452 | 457 | 2,653,000 | 457 |
| 2008-01-25 | 460 | 515 | 460 | 515 | 1,784,000 | 515 |
| 2008-01-24 | 431 | 450 | 422 | 450 | 1,550,000 | 450 |
| 2008-01-23 | 426 | 439 | 402 | 411 | 1,396,000 | 411 |
| 2008-01-22 | 437 | 450 | 408 | 416 | 1,272,000 | 416 |
| 2008-01-21 | 491 | 491 | 452 | 457 | 826,000 | 457 |
| 2008-01-18 | 448 | 500 | 443 | 492 | 1,141,000 | 492 |
| 2008-01-17 | 441 | 482 | 429 | 472 | 1,727,000 | 472 |
| 2008-01-16 | 433 | 464 | 422 | 441 | 1,394,000 | 441 |
| 2008-01-15 | 501 | 507 | 465 | 473 | 1,359,000 | 473 |
| 2008-01-11 | 538 | 546 | 505 | 509 | 1,210,000 | 509 |
| 2008-01-10 | 533 | 566 | 529 | 545 | 1,173,000 | 545 |
| 2008-01-09 | 509 | 535 | 502 | 531 | 616,000 | 531 |
| 2008-01-08 | 520 | 535 | 511 | 522 | 985,000 | 522 |
| 2008-01-07 | 544 | 544 | 521 | 523 | 1,102,000 | 523 |
| 2008-01-04 | 574 | 574 | 545 | 554 | 533,000 | 554 |
分割・併合履歴 ： なし
