6755 (株)富士通ゼネラル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 294 | 294 | 288 | 288 | 107,000 | 288 |
| 2009-12-29 | 294 | 296 | 292 | 293 | 141,000 | 293 |
| 2009-12-28 | 290 | 295 | 290 | 294 | 223,000 | 294 |
| 2009-12-25 | 289 | 289 | 286 | 289 | 148,000 | 289 |
| 2009-12-24 | 291 | 293 | 285 | 287 | 458,000 | 287 |
| 2009-12-22 | 290 | 291 | 282 | 287 | 441,000 | 287 |
| 2009-12-21 | 296 | 296 | 290 | 290 | 163,000 | 290 |
| 2009-12-18 | 294 | 294 | 289 | 294 | 124,000 | 294 |
| 2009-12-17 | 297 | 298 | 295 | 296 | 103,000 | 296 |
| 2009-12-16 | 297 | 299 | 292 | 295 | 120,000 | 295 |
| 2009-12-15 | 302 | 302 | 294 | 297 | 85,000 | 297 |
| 2009-12-14 | 295 | 300 | 295 | 300 | 171,000 | 300 |
| 2009-12-11 | 286 | 295 | 284 | 295 | 273,000 | 295 |
| 2009-12-10 | 286 | 288 | 281 | 281 | 236,000 | 281 |
| 2009-12-09 | 289 | 290 | 285 | 285 | 228,000 | 285 |
| 2009-12-08 | 295 | 301 | 292 | 295 | 240,000 | 295 |
| 2009-12-07 | 302 | 305 | 297 | 300 | 220,000 | 300 |
| 2009-12-04 | 299 | 299 | 294 | 297 | 279,000 | 297 |
| 2009-12-03 | 289 | 298 | 289 | 294 | 665,000 | 294 |
| 2009-12-02 | 283 | 293 | 280 | 285 | 688,000 | 285 |
| 2009-12-01 | 257 | 284 | 255 | 283 | 849,000 | 283 |
| 2009-11-30 | 256 | 260 | 253 | 259 | 712,000 | 259 |
| 2009-11-27 | 275 | 276 | 253 | 256 | 855,000 | 256 |
| 2009-11-26 | 275 | 286 | 274 | 285 | 306,000 | 285 |
| 2009-11-25 | 269 | 279 | 268 | 279 | 327,000 | 279 |
| 2009-11-24 | 269 | 271 | 264 | 269 | 255,000 | 269 |
| 2009-11-20 | 252 | 263 | 252 | 263 | 316,000 | 263 |
| 2009-11-19 | 269 | 269 | 253 | 257 | 360,000 | 257 |
| 2009-11-18 | 267 | 271 | 262 | 269 | 481,000 | 269 |
| 2009-11-17 | 270 | 274 | 257 | 264 | 433,000 | 264 |
| 2009-11-16 | 280 | 281 | 274 | 275 | 209,000 | 275 |
| 2009-11-13 | 294 | 295 | 283 | 285 | 498,000 | 285 |
| 2009-11-12 | 307 | 307 | 295 | 299 | 243,000 | 299 |
| 2009-11-11 | 306 | 310 | 305 | 306 | 178,000 | 306 |
| 2009-11-10 | 314 | 314 | 303 | 306 | 181,000 | 306 |
| 2009-11-09 | 309 | 313 | 307 | 312 | 165,000 | 312 |
| 2009-11-06 | 306 | 314 | 306 | 308 | 192,000 | 308 |
| 2009-11-05 | 304 | 308 | 302 | 308 | 277,000 | 308 |
| 2009-11-04 | 301 | 304 | 299 | 302 | 186,000 | 302 |
| 2009-11-02 | 300 | 302 | 297 | 300 | 283,000 | 300 |
| 2009-10-30 | 312 | 313 | 303 | 305 | 293,000 | 305 |
| 2009-10-29 | 300 | 306 | 298 | 306 | 316,000 | 306 |
| 2009-10-28 | 316 | 318 | 305 | 305 | 674,000 | 305 |
| 2009-10-27 | 323 | 324 | 315 | 319 | 488,000 | 319 |
| 2009-10-26 | 328 | 330 | 324 | 327 | 351,000 | 327 |
| 2009-10-23 | 326 | 328 | 324 | 324 | 480,000 | 324 |
| 2009-10-22 | 332 | 337 | 322 | 324 | 1,618,000 | 324 |
| 2009-10-21 | 321 | 327 | 315 | 325 | 360,000 | 325 |
| 2009-10-20 | 316 | 321 | 316 | 321 | 319,000 | 321 |
| 2009-10-19 | 318 | 319 | 311 | 317 | 173,000 | 317 |
| 2009-10-16 | 321 | 321 | 315 | 316 | 135,000 | 316 |
| 2009-10-15 | 316 | 320 | 312 | 317 | 263,000 | 317 |
| 2009-10-14 | 313 | 318 | 306 | 311 | 260,000 | 311 |
| 2009-10-13 | 312 | 321 | 311 | 321 | 309,000 | 321 |
| 2009-10-09 | 294 | 314 | 293 | 310 | 505,000 | 310 |
| 2009-10-08 | 293 | 297 | 287 | 292 | 186,000 | 292 |
| 2009-10-07 | 287 | 295 | 286 | 292 | 182,000 | 292 |
| 2009-10-06 | 286 | 292 | 282 | 284 | 242,000 | 284 |
| 2009-10-05 | 295 | 298 | 284 | 288 | 331,000 | 288 |
| 2009-10-02 | 291 | 295 | 275 | 293 | 466,000 | 293 |
| 2009-10-01 | 307 | 308 | 302 | 303 | 231,000 | 303 |
| 2009-09-30 | 307 | 312 | 305 | 312 | 154,000 | 312 |
| 2009-09-29 | 311 | 315 | 304 | 305 | 359,000 | 305 |
| 2009-09-28 | 314 | 314 | 304 | 310 | 297,000 | 310 |
| 2009-09-25 | 321 | 325 | 316 | 324 | 183,000 | 324 |
| 2009-09-24 | 323 | 328 | 318 | 325 | 392,000 | 325 |
| 2009-09-18 | 324 | 324 | 308 | 320 | 551,000 | 320 |
| 2009-09-17 | 323 | 323 | 317 | 319 | 227,000 | 319 |
| 2009-09-16 | 322 | 328 | 321 | 321 | 281,000 | 321 |
| 2009-09-15 | 323 | 328 | 322 | 326 | 302,000 | 326 |
| 2009-09-14 | 325 | 326 | 317 | 320 | 380,000 | 320 |
| 2009-09-11 | 338 | 338 | 329 | 330 | 857,000 | 330 |
| 2009-09-10 | 332 | 337 | 332 | 336 | 822,000 | 336 |
| 2009-09-09 | 327 | 334 | 326 | 333 | 1,093,000 | 333 |
| 2009-09-08 | 324 | 327 | 318 | 326 | 900,000 | 326 |
| 2009-09-07 | 310 | 324 | 310 | 324 | 877,000 | 324 |
| 2009-09-04 | 303 | 313 | 302 | 310 | 743,000 | 310 |
| 2009-09-03 | 306 | 306 | 296 | 301 | 361,000 | 301 |
| 2009-09-02 | 307 | 309 | 306 | 308 | 294,000 | 308 |
| 2009-09-01 | 307 | 315 | 307 | 312 | 587,000 | 312 |
| 2009-08-31 | 320 | 322 | 311 | 313 | 207,000 | 313 |
| 2009-08-28 | 320 | 320 | 318 | 320 | 270,000 | 320 |
| 2009-08-27 | 324 | 324 | 316 | 320 | 298,000 | 320 |
| 2009-08-26 | 322 | 325 | 321 | 325 | 381,000 | 325 |
| 2009-08-25 | 325 | 325 | 322 | 323 | 474,000 | 323 |
| 2009-08-24 | 315 | 326 | 313 | 325 | 981,000 | 325 |
| 2009-08-21 | 316 | 317 | 311 | 314 | 432,000 | 314 |
| 2009-08-20 | 312 | 315 | 300 | 311 | 913,000 | 311 |
| 2009-08-19 | 320 | 322 | 314 | 317 | 623,000 | 317 |
| 2009-08-18 | 312 | 320 | 312 | 319 | 723,000 | 319 |
| 2009-08-17 | 313 | 316 | 311 | 315 | 616,000 | 315 |
| 2009-08-14 | 316 | 317 | 312 | 313 | 471,000 | 313 |
| 2009-08-13 | 312 | 315 | 307 | 314 | 706,000 | 314 |
| 2009-08-12 | 311 | 312 | 307 | 308 | 352,000 | 308 |
| 2009-08-11 | 303 | 312 | 301 | 312 | 886,000 | 312 |
| 2009-08-10 | 304 | 306 | 297 | 301 | 484,000 | 301 |
| 2009-08-07 | 299 | 301 | 293 | 299 | 780,000 | 299 |
| 2009-08-06 | 296 | 306 | 295 | 300 | 713,000 | 300 |
| 2009-08-05 | 312 | 314 | 294 | 299 | 613,000 | 299 |
| 2009-08-04 | 321 | 321 | 311 | 312 | 642,000 | 312 |
| 2009-08-03 | 310 | 320 | 308 | 319 | 1,163,000 | 319 |
| 2009-07-31 | 309 | 319 | 307 | 309 | 1,798,000 | 309 |
| 2009-07-30 | 327 | 333 | 307 | 309 | 5,959,000 | 309 |
| 2009-07-29 | 273 | 277 | 271 | 277 | 338,000 | 277 |
| 2009-07-28 | 273 | 275 | 271 | 274 | 282,000 | 274 |
| 2009-07-27 | 273 | 276 | 268 | 275 | 470,000 | 275 |
| 2009-07-24 | 279 | 279 | 272 | 272 | 403,000 | 272 |
| 2009-07-23 | 273 | 278 | 273 | 275 | 329,000 | 275 |
| 2009-07-22 | 280 | 280 | 273 | 275 | 352,000 | 275 |
| 2009-07-21 | 275 | 279 | 273 | 279 | 397,000 | 279 |
| 2009-07-17 | 272 | 273 | 265 | 271 | 277,000 | 271 |
| 2009-07-16 | 279 | 283 | 268 | 269 | 462,000 | 269 |
| 2009-07-15 | 270 | 274 | 265 | 273 | 393,000 | 273 |
| 2009-07-14 | 259 | 268 | 259 | 265 | 583,000 | 265 |
| 2009-07-13 | 257 | 259 | 243 | 247 | 790,000 | 247 |
| 2009-07-10 | 266 | 272 | 260 | 262 | 438,000 | 262 |
| 2009-07-09 | 262 | 274 | 261 | 264 | 581,000 | 264 |
| 2009-07-08 | 264 | 272 | 259 | 272 | 801,000 | 272 |
| 2009-07-07 | 284 | 287 | 271 | 274 | 803,000 | 274 |
| 2009-07-06 | 296 | 298 | 285 | 286 | 698,000 | 286 |
| 2009-07-03 | 295 | 300 | 295 | 299 | 341,000 | 299 |
| 2009-07-02 | 304 | 306 | 301 | 301 | 400,000 | 301 |
| 2009-07-01 | 303 | 305 | 300 | 303 | 697,000 | 303 |
| 2009-06-30 | 310 | 311 | 305 | 305 | 365,000 | 305 |
| 2009-06-29 | 308 | 311 | 303 | 306 | 407,000 | 306 |
| 2009-06-26 | 313 | 313 | 309 | 309 | 320,000 | 309 |
| 2009-06-25 | 302 | 307 | 301 | 305 | 401,000 | 305 |
| 2009-06-24 | 303 | 304 | 298 | 303 | 473,000 | 303 |
| 2009-06-23 | 306 | 309 | 304 | 306 | 554,000 | 306 |
| 2009-06-22 | 322 | 322 | 313 | 314 | 511,000 | 314 |
| 2009-06-19 | 322 | 328 | 314 | 319 | 810,000 | 319 |
| 2009-06-18 | 322 | 325 | 311 | 318 | 1,732,000 | 318 |
| 2009-06-17 | 301 | 305 | 299 | 303 | 770,000 | 303 |
| 2009-06-16 | 313 | 313 | 304 | 306 | 538,000 | 306 |
| 2009-06-15 | 322 | 324 | 317 | 319 | 462,000 | 319 |
| 2009-06-12 | 323 | 325 | 318 | 319 | 814,000 | 319 |
| 2009-06-11 | 315 | 326 | 312 | 326 | 1,159,000 | 326 |
| 2009-06-10 | 315 | 316 | 309 | 311 | 1,097,000 | 311 |
| 2009-06-09 | 315 | 322 | 312 | 314 | 757,000 | 314 |
| 2009-06-08 | 327 | 328 | 315 | 317 | 929,000 | 317 |
| 2009-06-05 | 333 | 339 | 322 | 324 | 1,387,000 | 324 |
| 2009-06-04 | 331 | 348 | 331 | 338 | 1,057,000 | 338 |
| 2009-06-03 | 332 | 346 | 328 | 336 | 5,442,000 | 336 |
| 2009-06-02 | 307 | 324 | 305 | 324 | 2,068,000 | 324 |
| 2009-06-01 | 299 | 305 | 294 | 302 | 666,000 | 302 |
| 2009-05-29 | 299 | 302 | 293 | 296 | 636,000 | 296 |
| 2009-05-28 | 295 | 301 | 294 | 299 | 679,000 | 299 |
| 2009-05-27 | 309 | 309 | 298 | 298 | 563,000 | 298 |
| 2009-05-26 | 310 | 312 | 298 | 304 | 528,000 | 304 |
| 2009-05-25 | 298 | 309 | 298 | 308 | 539,000 | 308 |
| 2009-05-22 | 291 | 299 | 288 | 297 | 503,000 | 297 |
| 2009-05-21 | 300 | 301 | 297 | 298 | 463,000 | 298 |
| 2009-05-20 | 303 | 304 | 297 | 304 | 431,000 | 304 |
| 2009-05-19 | 298 | 307 | 291 | 303 | 700,000 | 303 |
| 2009-05-18 | 292 | 295 | 288 | 288 | 579,000 | 288 |
| 2009-05-15 | 302 | 308 | 298 | 301 | 706,000 | 301 |
| 2009-05-14 | 300 | 307 | 299 | 300 | 910,000 | 300 |
| 2009-05-13 | 305 | 318 | 288 | 317 | 1,649,000 | 317 |
| 2009-05-12 | 318 | 327 | 305 | 309 | 1,506,000 | 309 |
| 2009-05-11 | 316 | 340 | 314 | 328 | 1,433,000 | 328 |
| 2009-05-08 | 301 | 311 | 300 | 306 | 1,098,000 | 306 |
| 2009-05-07 | 305 | 313 | 300 | 311 | 1,285,000 | 311 |
| 2009-05-01 | 272 | 291 | 271 | 289 | 1,869,000 | 289 |
| 2009-04-30 | 249 | 294 | 248 | 280 | 3,987,000 | 280 |
| 2009-04-28 | 231 | 236 | 220 | 220 | 506,000 | 220 |
| 2009-04-27 | 236 | 239 | 233 | 236 | 279,000 | 236 |
| 2009-04-24 | 235 | 241 | 234 | 235 | 602,000 | 235 |
| 2009-04-23 | 228 | 234 | 225 | 233 | 549,000 | 233 |
| 2009-04-22 | 241 | 242 | 226 | 226 | 616,000 | 226 |
| 2009-04-21 | 223 | 238 | 223 | 236 | 560,000 | 236 |
| 2009-04-20 | 240 | 242 | 232 | 238 | 446,000 | 238 |
| 2009-04-17 | 239 | 240 | 231 | 240 | 651,000 | 240 |
| 2009-04-16 | 228 | 236 | 223 | 225 | 530,000 | 225 |
| 2009-04-15 | 225 | 225 | 218 | 220 | 337,000 | 220 |
| 2009-04-14 | 228 | 231 | 222 | 226 | 667,000 | 226 |
| 2009-04-13 | 240 | 245 | 229 | 231 | 868,000 | 231 |
| 2009-04-10 | 235 | 241 | 229 | 237 | 908,000 | 237 |
| 2009-04-09 | 209 | 223 | 208 | 223 | 876,000 | 223 |
| 2009-04-08 | 202 | 204 | 200 | 201 | 425,000 | 201 |
| 2009-04-07 | 205 | 214 | 203 | 207 | 753,000 | 207 |
| 2009-04-06 | 195 | 208 | 195 | 206 | 703,000 | 206 |
| 2009-04-03 | 195 | 196 | 190 | 191 | 431,000 | 191 |
| 2009-04-02 | 183 | 194 | 182 | 189 | 736,000 | 189 |
| 2009-04-01 | 179 | 183 | 177 | 178 | 284,000 | 178 |
| 2009-03-31 | 180 | 184 | 175 | 176 | 481,000 | 176 |
| 2009-03-30 | 182 | 190 | 182 | 183 | 559,000 | 183 |
| 2009-03-27 | 181 | 185 | 181 | 183 | 560,000 | 183 |
| 2009-03-26 | 170 | 181 | 169 | 180 | 556,000 | 180 |
| 2009-03-25 | 171 | 173 | 168 | 172 | 410,000 | 172 |
| 2009-03-24 | 174 | 174 | 166 | 169 | 578,000 | 169 |
| 2009-03-23 | 159 | 166 | 159 | 166 | 397,000 | 166 |
| 2009-03-19 | 161 | 163 | 158 | 160 | 347,000 | 160 |
| 2009-03-18 | 159 | 160 | 157 | 157 | 341,000 | 157 |
| 2009-03-17 | 154 | 156 | 152 | 155 | 381,000 | 155 |
| 2009-03-16 | 148 | 156 | 148 | 153 | 668,000 | 153 |
| 2009-03-13 | 147 | 152 | 147 | 150 | 382,000 | 150 |
| 2009-03-12 | 152 | 153 | 147 | 147 | 208,000 | 147 |
| 2009-03-11 | 158 | 159 | 152 | 156 | 205,000 | 156 |
| 2009-03-10 | 152 | 155 | 150 | 153 | 99,000 | 153 |
| 2009-03-09 | 158 | 158 | 151 | 153 | 164,000 | 153 |
| 2009-03-06 | 160 | 162 | 157 | 157 | 149,000 | 157 |
| 2009-03-05 | 163 | 166 | 162 | 163 | 262,000 | 163 |
| 2009-03-04 | 156 | 162 | 156 | 162 | 164,000 | 162 |
| 2009-03-03 | 152 | 159 | 152 | 158 | 138,000 | 158 |
| 2009-03-02 | 150 | 160 | 148 | 156 | 349,000 | 156 |
| 2009-02-27 | 153 | 153 | 147 | 147 | 157,000 | 147 |
| 2009-02-26 | 148 | 152 | 146 | 148 | 102,000 | 148 |
| 2009-02-25 | 149 | 151 | 146 | 150 | 222,000 | 150 |
| 2009-02-24 | 141 | 143 | 140 | 142 | 186,000 | 142 |
| 2009-02-23 | 150 | 150 | 141 | 143 | 243,000 | 143 |
| 2009-02-20 | 153 | 153 | 149 | 150 | 193,000 | 150 |
| 2009-02-19 | 154 | 155 | 154 | 155 | 80,000 | 155 |
| 2009-02-18 | 153 | 157 | 152 | 153 | 229,000 | 153 |
| 2009-02-17 | 158 | 160 | 153 | 158 | 158,000 | 158 |
| 2009-02-16 | 161 | 161 | 157 | 160 | 124,000 | 160 |
| 2009-02-13 | 154 | 157 | 153 | 157 | 270,000 | 157 |
| 2009-02-12 | 161 | 162 | 156 | 157 | 239,000 | 157 |
| 2009-02-10 | 166 | 166 | 158 | 163 | 132,000 | 163 |
| 2009-02-09 | 166 | 169 | 161 | 162 | 188,000 | 162 |
| 2009-02-06 | 178 | 178 | 159 | 165 | 417,000 | 165 |
| 2009-02-05 | 174 | 177 | 173 | 174 | 264,000 | 174 |
| 2009-02-04 | 176 | 180 | 167 | 179 | 482,000 | 179 |
| 2009-02-03 | 167 | 176 | 167 | 173 | 449,000 | 173 |
| 2009-02-02 | 159 | 166 | 158 | 162 | 250,000 | 162 |
| 2009-01-30 | 170 | 171 | 167 | 169 | 208,000 | 169 |
| 2009-01-29 | 176 | 176 | 169 | 174 | 318,000 | 174 |
| 2009-01-28 | 160 | 169 | 160 | 166 | 257,000 | 166 |
| 2009-01-27 | 157 | 161 | 155 | 161 | 177,000 | 161 |
| 2009-01-26 | 155 | 159 | 153 | 154 | 168,000 | 154 |
| 2009-01-23 | 167 | 167 | 154 | 154 | 317,000 | 154 |
| 2009-01-22 | 173 | 173 | 167 | 170 | 114,000 | 170 |
| 2009-01-21 | 166 | 172 | 166 | 171 | 117,000 | 171 |
| 2009-01-20 | 175 | 175 | 169 | 170 | 112,000 | 170 |
| 2009-01-19 | 178 | 178 | 173 | 174 | 162,000 | 174 |
| 2009-01-16 | 175 | 177 | 168 | 177 | 254,000 | 177 |
| 2009-01-15 | 163 | 167 | 160 | 167 | 178,000 | 167 |
| 2009-01-14 | 168 | 169 | 162 | 168 | 214,000 | 168 |
| 2009-01-13 | 170 | 171 | 165 | 165 | 244,000 | 165 |
| 2009-01-09 | 181 | 181 | 175 | 179 | 323,000 | 179 |
| 2009-01-08 | 182 | 186 | 177 | 178 | 587,000 | 178 |
| 2009-01-07 | 178 | 187 | 178 | 185 | 558,000 | 185 |
| 2009-01-06 | 168 | 175 | 166 | 174 | 406,000 | 174 |
| 2009-01-05 | 170 | 171 | 165 | 168 | 200,000 | 168 |
分割・併合履歴 ： なし
