6755 (株)富士通ゼネラル の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 488 | 489 | 484 | 489 | 302,000 | 489 |
| 2010-12-29 | 488 | 493 | 485 | 489 | 672,000 | 489 |
| 2010-12-28 | 473 | 494 | 473 | 491 | 868,000 | 491 |
| 2010-12-27 | 469 | 477 | 469 | 475 | 354,000 | 475 |
| 2010-12-24 | 473 | 477 | 471 | 474 | 385,000 | 474 |
| 2010-12-22 | 470 | 478 | 470 | 475 | 395,000 | 475 |
| 2010-12-21 | 466 | 479 | 466 | 475 | 486,000 | 475 |
| 2010-12-20 | 472 | 473 | 464 | 470 | 364,000 | 470 |
| 2010-12-17 | 480 | 480 | 468 | 470 | 772,000 | 470 |
| 2010-12-16 | 478 | 482 | 478 | 478 | 390,000 | 478 |
| 2010-12-15 | 479 | 481 | 475 | 481 | 464,000 | 481 |
| 2010-12-14 | 481 | 484 | 479 | 480 | 381,000 | 480 |
| 2010-12-13 | 475 | 485 | 475 | 484 | 391,000 | 484 |
| 2010-12-10 | 478 | 485 | 472 | 480 | 794,000 | 480 |
| 2010-12-09 | 488 | 489 | 472 | 476 | 955,000 | 476 |
| 2010-12-08 | 485 | 492 | 481 | 485 | 942,000 | 485 |
| 2010-12-07 | 489 | 489 | 475 | 478 | 727,000 | 478 |
| 2010-12-06 | 475 | 490 | 474 | 483 | 1,166,000 | 483 |
| 2010-12-03 | 470 | 476 | 468 | 471 | 1,298,000 | 471 |
| 2010-12-02 | 463 | 478 | 462 | 477 | 2,094,000 | 477 |
| 2010-12-01 | 442 | 460 | 441 | 456 | 2,950,000 | 456 |
| 2010-11-30 | 415 | 445 | 413 | 445 | 2,839,000 | 445 |
| 2010-11-29 | 393 | 406 | 392 | 405 | 561,000 | 405 |
| 2010-11-26 | 393 | 394 | 389 | 392 | 349,000 | 392 |
| 2010-11-25 | 393 | 394 | 389 | 394 | 410,000 | 394 |
| 2010-11-24 | 402 | 402 | 390 | 391 | 780,000 | 391 |
| 2010-11-22 | 402 | 406 | 400 | 403 | 351,000 | 403 |
| 2010-11-19 | 399 | 403 | 395 | 400 | 719,000 | 400 |
| 2010-11-18 | 384 | 397 | 382 | 397 | 401,000 | 397 |
| 2010-11-17 | 383 | 383 | 379 | 382 | 311,000 | 382 |
| 2010-11-16 | 390 | 392 | 384 | 385 | 291,000 | 385 |
| 2010-11-15 | 389 | 391 | 387 | 389 | 329,000 | 389 |
| 2010-11-12 | 389 | 394 | 387 | 388 | 280,000 | 388 |
| 2010-11-11 | 393 | 393 | 389 | 390 | 425,000 | 390 |
| 2010-11-10 | 400 | 402 | 390 | 393 | 609,000 | 393 |
| 2010-11-09 | 402 | 408 | 398 | 399 | 237,000 | 399 |
| 2010-11-08 | 402 | 404 | 398 | 402 | 216,000 | 402 |
| 2010-11-05 | 388 | 396 | 383 | 395 | 512,000 | 395 |
| 2010-11-04 | 380 | 385 | 378 | 381 | 470,000 | 381 |
| 2010-11-02 | 378 | 380 | 371 | 374 | 451,000 | 374 |
| 2010-11-01 | 383 | 390 | 380 | 381 | 608,000 | 381 |
| 2010-10-29 | 404 | 405 | 375 | 387 | 1,629,000 | 387 |
| 2010-10-28 | 408 | 420 | 401 | 416 | 722,000 | 416 |
| 2010-10-27 | 409 | 415 | 407 | 408 | 407,000 | 408 |
| 2010-10-26 | 416 | 418 | 406 | 413 | 238,000 | 413 |
| 2010-10-25 | 411 | 420 | 411 | 416 | 458,000 | 416 |
| 2010-10-22 | 398 | 414 | 396 | 413 | 521,000 | 413 |
| 2010-10-21 | 396 | 402 | 392 | 399 | 406,000 | 399 |
| 2010-10-20 | 393 | 396 | 388 | 393 | 396,000 | 393 |
| 2010-10-19 | 395 | 402 | 393 | 401 | 343,000 | 401 |
| 2010-10-18 | 395 | 401 | 391 | 392 | 168,000 | 392 |
| 2010-10-15 | 396 | 403 | 393 | 397 | 352,000 | 397 |
| 2010-10-14 | 397 | 401 | 396 | 397 | 393,000 | 397 |
| 2010-10-13 | 402 | 404 | 396 | 396 | 261,000 | 396 |
| 2010-10-12 | 416 | 416 | 403 | 403 | 227,000 | 403 |
| 2010-10-08 | 418 | 419 | 414 | 415 | 197,000 | 415 |
| 2010-10-07 | 423 | 423 | 417 | 421 | 414,000 | 421 |
| 2010-10-06 | 420 | 425 | 416 | 425 | 400,000 | 425 |
| 2010-10-05 | 405 | 417 | 404 | 415 | 404,000 | 415 |
| 2010-10-04 | 422 | 422 | 404 | 407 | 573,000 | 407 |
| 2010-10-01 | 427 | 428 | 414 | 419 | 455,000 | 419 |
| 2010-09-30 | 416 | 425 | 416 | 423 | 579,000 | 423 |
| 2010-09-29 | 405 | 415 | 402 | 412 | 416,000 | 412 |
| 2010-09-28 | 409 | 411 | 404 | 408 | 342,000 | 408 |
| 2010-09-27 | 400 | 413 | 394 | 413 | 618,000 | 413 |
| 2010-09-24 | 405 | 411 | 399 | 399 | 528,000 | 399 |
| 2010-09-22 | 422 | 425 | 411 | 413 | 479,000 | 413 |
| 2010-09-21 | 436 | 438 | 424 | 428 | 542,000 | 428 |
| 2010-09-17 | 415 | 436 | 414 | 434 | 761,000 | 434 |
| 2010-09-16 | 425 | 425 | 412 | 414 | 482,000 | 414 |
| 2010-09-15 | 405 | 422 | 402 | 420 | 972,000 | 420 |
| 2010-09-14 | 407 | 409 | 405 | 407 | 428,000 | 407 |
| 2010-09-13 | 406 | 413 | 403 | 407 | 834,000 | 407 |
| 2010-09-10 | 405 | 408 | 402 | 403 | 555,000 | 403 |
| 2010-09-09 | 405 | 409 | 403 | 405 | 393,000 | 405 |
| 2010-09-08 | 415 | 417 | 403 | 403 | 521,000 | 403 |
| 2010-09-07 | 424 | 430 | 420 | 421 | 387,000 | 421 |
| 2010-09-06 | 424 | 427 | 422 | 427 | 598,000 | 427 |
| 2010-09-03 | 417 | 422 | 415 | 419 | 442,000 | 419 |
| 2010-09-02 | 425 | 430 | 413 | 416 | 584,000 | 416 |
| 2010-09-01 | 418 | 424 | 413 | 417 | 780,000 | 417 |
| 2010-08-31 | 434 | 441 | 417 | 419 | 806,000 | 419 |
| 2010-08-30 | 455 | 456 | 439 | 441 | 584,000 | 441 |
| 2010-08-27 | 422 | 448 | 422 | 444 | 551,000 | 444 |
| 2010-08-26 | 431 | 436 | 425 | 429 | 422,000 | 429 |
| 2010-08-25 | 413 | 434 | 413 | 428 | 716,000 | 428 |
| 2010-08-24 | 417 | 422 | 415 | 421 | 664,000 | 421 |
| 2010-08-23 | 438 | 441 | 424 | 426 | 555,000 | 426 |
| 2010-08-20 | 440 | 443 | 437 | 439 | 336,000 | 439 |
| 2010-08-19 | 432 | 447 | 432 | 445 | 765,000 | 445 |
| 2010-08-18 | 435 | 440 | 427 | 435 | 794,000 | 435 |
| 2010-08-17 | 421 | 436 | 420 | 433 | 985,000 | 433 |
| 2010-08-16 | 434 | 434 | 423 | 428 | 689,000 | 428 |
| 2010-08-13 | 449 | 462 | 439 | 443 | 876,000 | 443 |
| 2010-08-12 | 442 | 455 | 439 | 453 | 1,049,000 | 453 |
| 2010-08-11 | 477 | 477 | 452 | 456 | 1,278,000 | 456 |
| 2010-08-10 | 492 | 493 | 473 | 482 | 844,000 | 482 |
| 2010-08-09 | 485 | 492 | 482 | 487 | 822,000 | 487 |
| 2010-08-06 | 458 | 491 | 457 | 490 | 1,938,000 | 490 |
| 2010-08-05 | 463 | 464 | 453 | 458 | 913,000 | 458 |
| 2010-08-04 | 465 | 465 | 454 | 455 | 1,026,000 | 455 |
| 2010-08-03 | 485 | 485 | 466 | 470 | 661,000 | 470 |
| 2010-08-02 | 480 | 481 | 471 | 475 | 823,000 | 475 |
| 2010-07-30 | 484 | 485 | 471 | 478 | 947,000 | 478 |
| 2010-07-29 | 488 | 500 | 485 | 486 | 1,545,000 | 486 |
| 2010-07-28 | 470 | 497 | 468 | 494 | 2,923,000 | 494 |
| 2010-07-27 | 457 | 478 | 456 | 473 | 1,849,000 | 473 |
| 2010-07-26 | 463 | 465 | 454 | 456 | 947,000 | 456 |
| 2010-07-23 | 432 | 450 | 431 | 448 | 1,384,000 | 448 |
| 2010-07-22 | 431 | 435 | 422 | 422 | 866,000 | 422 |
| 2010-07-21 | 434 | 445 | 426 | 434 | 1,568,000 | 434 |
| 2010-07-20 | 412 | 428 | 412 | 419 | 528,000 | 419 |
| 2010-07-16 | 422 | 429 | 416 | 421 | 562,000 | 421 |
| 2010-07-15 | 434 | 438 | 425 | 430 | 500,000 | 430 |
| 2010-07-14 | 414 | 432 | 413 | 431 | 776,000 | 431 |
| 2010-07-13 | 413 | 414 | 402 | 404 | 532,000 | 404 |
| 2010-07-12 | 408 | 423 | 408 | 410 | 568,000 | 410 |
| 2010-07-09 | 409 | 415 | 403 | 414 | 506,000 | 414 |
| 2010-07-08 | 396 | 405 | 389 | 404 | 754,000 | 404 |
| 2010-07-07 | 402 | 402 | 379 | 380 | 726,000 | 380 |
| 2010-07-06 | 386 | 405 | 377 | 398 | 1,011,000 | 398 |
| 2010-07-05 | 380 | 394 | 379 | 388 | 758,000 | 388 |
| 2010-07-02 | 376 | 389 | 375 | 380 | 561,000 | 380 |
| 2010-07-01 | 374 | 376 | 366 | 371 | 504,000 | 371 |
| 2010-06-30 | 372 | 383 | 371 | 374 | 712,000 | 374 |
| 2010-06-29 | 396 | 402 | 385 | 388 | 709,000 | 388 |
| 2010-06-28 | 415 | 416 | 401 | 402 | 360,000 | 402 |
| 2010-06-25 | 420 | 423 | 410 | 417 | 422,000 | 417 |
| 2010-06-24 | 430 | 436 | 428 | 433 | 220,000 | 433 |
| 2010-06-23 | 436 | 439 | 434 | 434 | 190,000 | 434 |
| 2010-06-22 | 448 | 448 | 441 | 444 | 265,000 | 444 |
| 2010-06-21 | 445 | 451 | 445 | 449 | 351,000 | 449 |
| 2010-06-18 | 439 | 441 | 430 | 439 | 282,000 | 439 |
| 2010-06-17 | 447 | 447 | 435 | 438 | 217,000 | 438 |
| 2010-06-16 | 453 | 453 | 445 | 447 | 260,000 | 447 |
| 2010-06-15 | 442 | 448 | 440 | 443 | 336,000 | 443 |
| 2010-06-14 | 440 | 451 | 435 | 449 | 397,000 | 449 |
| 2010-06-11 | 432 | 441 | 431 | 436 | 484,000 | 436 |
| 2010-06-10 | 414 | 427 | 410 | 424 | 783,000 | 424 |
| 2010-06-09 | 421 | 426 | 413 | 419 | 448,000 | 419 |
| 2010-06-08 | 424 | 430 | 415 | 418 | 861,000 | 418 |
| 2010-06-07 | 438 | 440 | 428 | 432 | 534,000 | 432 |
| 2010-06-04 | 460 | 464 | 449 | 454 | 535,000 | 454 |
| 2010-06-03 | 464 | 465 | 457 | 460 | 549,000 | 460 |
| 2010-06-02 | 457 | 470 | 448 | 456 | 880,000 | 456 |
| 2010-06-01 | 459 | 470 | 450 | 461 | 909,000 | 461 |
| 2010-05-31 | 442 | 462 | 441 | 454 | 790,000 | 454 |
| 2010-05-28 | 439 | 445 | 434 | 440 | 880,000 | 440 |
| 2010-05-27 | 400 | 426 | 395 | 423 | 824,000 | 423 |
| 2010-05-26 | 411 | 415 | 391 | 404 | 1,182,000 | 404 |
| 2010-05-25 | 422 | 430 | 404 | 407 | 614,000 | 407 |
| 2010-05-24 | 436 | 436 | 410 | 426 | 732,000 | 426 |
| 2010-05-21 | 429 | 439 | 425 | 434 | 1,084,000 | 434 |
| 2010-05-20 | 457 | 466 | 441 | 445 | 887,000 | 445 |
| 2010-05-19 | 448 | 466 | 420 | 465 | 1,767,000 | 465 |
| 2010-05-18 | 481 | 484 | 449 | 459 | 1,392,000 | 459 |
| 2010-05-17 | 494 | 500 | 478 | 483 | 1,038,000 | 483 |
| 2010-05-14 | 510 | 513 | 503 | 504 | 733,000 | 504 |
| 2010-05-13 | 506 | 523 | 502 | 514 | 1,289,000 | 514 |
| 2010-05-12 | 494 | 512 | 493 | 502 | 1,033,000 | 502 |
| 2010-05-11 | 514 | 515 | 496 | 499 | 1,447,000 | 499 |
| 2010-05-10 | 500 | 514 | 495 | 511 | 2,195,000 | 511 |
| 2010-05-07 | 481 | 507 | 475 | 492 | 3,495,000 | 492 |
| 2010-05-06 | 474 | 507 | 472 | 491 | 3,951,000 | 491 |
| 2010-04-30 | 451 | 480 | 447 | 480 | 4,655,000 | 480 |
| 2010-04-28 | 426 | 435 | 422 | 428 | 817,000 | 428 |
| 2010-04-27 | 420 | 433 | 420 | 432 | 617,000 | 432 |
| 2010-04-26 | 411 | 421 | 411 | 419 | 338,000 | 419 |
| 2010-04-23 | 405 | 413 | 405 | 408 | 176,000 | 408 |
| 2010-04-22 | 414 | 414 | 407 | 409 | 214,000 | 409 |
| 2010-04-21 | 405 | 416 | 404 | 415 | 596,000 | 415 |
| 2010-04-20 | 398 | 405 | 396 | 400 | 453,000 | 400 |
| 2010-04-19 | 392 | 396 | 388 | 394 | 430,000 | 394 |
| 2010-04-16 | 407 | 408 | 393 | 398 | 561,000 | 398 |
| 2010-04-15 | 413 | 415 | 408 | 408 | 404,000 | 408 |
| 2010-04-14 | 406 | 422 | 406 | 412 | 770,000 | 412 |
| 2010-04-13 | 420 | 421 | 401 | 406 | 753,000 | 406 |
| 2010-04-12 | 432 | 432 | 417 | 422 | 387,000 | 422 |
| 2010-04-09 | 425 | 428 | 422 | 428 | 357,000 | 428 |
| 2010-04-08 | 429 | 430 | 426 | 428 | 335,000 | 428 |
| 2010-04-07 | 433 | 436 | 428 | 432 | 412,000 | 432 |
| 2010-04-06 | 443 | 443 | 431 | 433 | 390,000 | 433 |
| 2010-04-05 | 444 | 450 | 437 | 441 | 811,000 | 441 |
| 2010-04-02 | 430 | 443 | 426 | 442 | 1,399,000 | 442 |
| 2010-04-01 | 426 | 428 | 420 | 426 | 450,000 | 426 |
| 2010-03-31 | 427 | 434 | 424 | 425 | 946,000 | 425 |
| 2010-03-30 | 428 | 429 | 420 | 420 | 711,000 | 420 |
| 2010-03-29 | 422 | 432 | 420 | 430 | 510,000 | 430 |
| 2010-03-26 | 420 | 425 | 416 | 423 | 398,000 | 423 |
| 2010-03-25 | 417 | 420 | 412 | 414 | 451,000 | 414 |
| 2010-03-24 | 423 | 425 | 412 | 416 | 529,000 | 416 |
| 2010-03-23 | 416 | 418 | 408 | 414 | 458,000 | 414 |
| 2010-03-19 | 423 | 425 | 416 | 419 | 500,000 | 419 |
| 2010-03-18 | 434 | 437 | 416 | 419 | 959,000 | 419 |
| 2010-03-17 | 419 | 434 | 414 | 434 | 1,252,000 | 434 |
| 2010-03-16 | 421 | 424 | 410 | 412 | 902,000 | 412 |
| 2010-03-15 | 423 | 429 | 416 | 419 | 635,000 | 419 |
| 2010-03-12 | 438 | 439 | 424 | 430 | 955,000 | 430 |
| 2010-03-11 | 445 | 456 | 434 | 439 | 1,297,000 | 439 |
| 2010-03-10 | 420 | 439 | 420 | 437 | 1,051,000 | 437 |
| 2010-03-09 | 411 | 422 | 408 | 420 | 903,000 | 420 |
| 2010-03-08 | 409 | 409 | 403 | 406 | 455,000 | 406 |
| 2010-03-05 | 392 | 401 | 391 | 401 | 597,000 | 401 |
| 2010-03-04 | 395 | 399 | 388 | 388 | 606,000 | 388 |
| 2010-03-03 | 392 | 400 | 385 | 399 | 1,633,000 | 399 |
| 2010-03-02 | 373 | 391 | 370 | 391 | 1,060,000 | 391 |
| 2010-03-01 | 366 | 371 | 358 | 369 | 438,000 | 369 |
| 2010-02-26 | 364 | 367 | 358 | 366 | 589,000 | 366 |
| 2010-02-25 | 366 | 370 | 351 | 359 | 679,000 | 359 |
| 2010-02-24 | 373 | 376 | 361 | 368 | 751,000 | 368 |
| 2010-02-23 | 380 | 383 | 375 | 381 | 576,000 | 381 |
| 2010-02-22 | 385 | 394 | 382 | 383 | 911,000 | 383 |
| 2010-02-19 | 379 | 382 | 371 | 377 | 733,000 | 377 |
| 2010-02-18 | 379 | 383 | 373 | 381 | 1,140,000 | 381 |
| 2010-02-17 | 350 | 376 | 345 | 374 | 1,409,000 | 374 |
| 2010-02-16 | 344 | 344 | 337 | 342 | 370,000 | 342 |
| 2010-02-15 | 350 | 352 | 347 | 347 | 440,000 | 347 |
| 2010-02-12 | 354 | 357 | 349 | 353 | 290,000 | 353 |
| 2010-02-10 | 356 | 361 | 348 | 353 | 517,000 | 353 |
| 2010-02-09 | 347 | 352 | 344 | 351 | 516,000 | 351 |
| 2010-02-08 | 355 | 357 | 349 | 349 | 472,000 | 349 |
| 2010-02-05 | 351 | 360 | 349 | 353 | 984,000 | 353 |
| 2010-02-04 | 354 | 369 | 351 | 367 | 1,863,000 | 367 |
| 2010-02-03 | 355 | 361 | 349 | 351 | 1,041,000 | 351 |
| 2010-02-02 | 340 | 355 | 338 | 353 | 1,700,000 | 353 |
| 2010-02-01 | 335 | 343 | 330 | 340 | 1,774,000 | 340 |
| 2010-01-29 | 340 | 342 | 329 | 332 | 3,187,000 | 332 |
| 2010-01-28 | 300 | 315 | 300 | 308 | 296,000 | 308 |
| 2010-01-27 | 304 | 306 | 298 | 298 | 252,000 | 298 |
| 2010-01-26 | 309 | 310 | 303 | 304 | 302,000 | 304 |
| 2010-01-25 | 308 | 310 | 303 | 308 | 328,000 | 308 |
| 2010-01-22 | 307 | 314 | 304 | 310 | 385,000 | 310 |
| 2010-01-21 | 312 | 319 | 307 | 315 | 463,000 | 315 |
| 2010-01-20 | 316 | 318 | 308 | 313 | 558,000 | 313 |
| 2010-01-19 | 307 | 322 | 307 | 315 | 1,676,000 | 315 |
| 2010-01-18 | 290 | 303 | 290 | 303 | 638,000 | 303 |
| 2010-01-15 | 291 | 291 | 289 | 291 | 237,000 | 291 |
| 2010-01-14 | 286 | 291 | 285 | 291 | 431,000 | 291 |
| 2010-01-13 | 289 | 289 | 285 | 286 | 339,000 | 286 |
| 2010-01-12 | 292 | 292 | 289 | 291 | 315,000 | 291 |
| 2010-01-08 | 291 | 294 | 288 | 290 | 252,000 | 290 |
| 2010-01-07 | 290 | 294 | 289 | 291 | 169,000 | 291 |
| 2010-01-06 | 292 | 292 | 290 | 290 | 80,000 | 290 |
| 2010-01-05 | 294 | 295 | 289 | 290 | 172,000 | 290 |
| 2010-01-04 | 291 | 293 | 290 | 292 | 42,000 | 292 |
分割・併合履歴 ： なし
