6755 (株)富士通ゼネラルの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	441	451	438	440	852,000	440
2011-12-29	438	440	430	437	570,000	437
2011-12-28	432	440	431	440	674,000	440
2011-12-27	430	431	423	428	311,000	428
2011-12-26	435	435	426	429	223,000	429
2011-12-22	433	437	423	427	312,000	427
2011-12-21	437	439	430	431	335,000	431
2011-12-20	429	432	423	432	303,000	432
2011-12-19	422	426	416	426	553,000	426
2011-12-16	421	431	413	417	771,000	417
2011-12-15	440	443	419	422	596,000	422
2011-12-14	444	450	440	446	570,000	446
2011-12-13	442	450	442	446	346,000	446
2011-12-12	449	455	446	449	523,000	449
2011-12-09	436	443	434	441	463,000	441
2011-12-08	440	449	437	447	773,000	447
2011-12-07	420	440	420	439	943,000	439
2011-12-06	420	421	413	413	521,000	413
2011-12-05	418	419	415	418	446,000	418
2011-12-02	430	430	411	413	938,000	413
2011-12-01	434	434	428	430	565,000	430
2011-11-30	432	432	415	415	729,000	415
2011-11-29	424	433	419	432	667,000	432
2011-11-28	407	423	407	415	855,000	415
2011-11-25	395	412	395	408	615,000	408
2011-11-24	395	402	395	399	446,000	399
2011-11-22	394	411	394	407	505,000	407
2011-11-21	412	412	403	405	490,000	405
2011-11-18	425	427	409	413	1,235,000	413
2011-11-17	426	435	423	429	721,000	429
2011-11-16	453	455	435	437	454,000	437
2011-11-15	461	461	451	454	326,000	454
2011-11-14	460	466	455	463	300,000	463
2011-11-11	445	454	441	453	428,000	453
2011-11-10	447	450	444	448	583,000	448
2011-11-09	461	464	459	463	486,000	463
2011-11-08	466	466	457	459	650,000	459
2011-11-07	464	470	455	459	889,000	459
2011-11-04	467	476	461	472	999,000	472
2011-11-02	453	466	451	455	1,061,000	455
2011-11-01	464	472	463	468	499,000	468
2011-10-31	463	477	455	472	1,197,000	472
2011-10-28	474	478	466	467	1,122,000	467
2011-10-27	461	466	451	464	1,370,000	464
2011-10-26	476	477	456	459	3,474,000	459
2011-10-25	522	524	494	502	1,325,000	502
2011-10-24	507	523	504	521	1,157,000	521
2011-10-21	486	497	486	497	443,000	497
2011-10-20	496	497	480	485	546,000	485
2011-10-19	515	518	492	499	1,001,000	499
2011-10-18	509	522	499	514	597,000	514
2011-10-17	512	524	510	519	973,000	519
2011-10-14	490	506	488	499	887,000	499
2011-10-13	524	529	494	498	1,158,000	498
2011-10-12	498	528	493	524	1,545,000	524
2011-10-11	485	517	485	509	1,293,000	509
2011-10-07	462	490	458	476	1,340,000	476
2011-10-06	438	455	437	451	793,000	451
2011-10-05	442	448	421	423	860,000	423
2011-10-04	429	434	422	432	585,000	432
2011-10-03	450	452	431	439	777,000	439
2011-09-30	467	472	443	461	1,428,000	461
2011-09-29	427	470	427	466	1,904,000	466
2011-09-28	418	439	415	434	1,040,000	434
2011-09-27	433	439	408	413	1,921,000	413
2011-09-26	448	449	423	425	1,120,000	425
2011-09-22	465	469	452	456	825,000	456
2011-09-21	484	484	470	472	491,000	472
2011-09-20	510	511	485	485	432,000	485
2011-09-16	496	511	493	511	511,000	511
2011-09-15	482	486	480	484	335,000	484
2011-09-14	491	497	472	475	626,000	475
2011-09-13	488	494	486	491	473,000	491
2011-09-12	493	495	486	488	632,000	488
2011-09-09	514	518	497	499	603,000	499
2011-09-08	536	537	509	515	705,000	515
2011-09-07	524	530	518	522	607,000	522
2011-09-06	527	529	505	509	662,000	509
2011-09-05	538	546	528	531	653,000	531
2011-09-02	567	574	551	554	593,000	554
2011-09-01	575	585	570	575	1,192,000	575
2011-08-31	570	570	558	568	805,000	568
2011-08-30	559	571	552	566	900,000	566
2011-08-29	546	565	536	550	842,000	550
2011-08-26	539	550	533	546	651,000	546
2011-08-25	526	553	526	539	1,182,000	539
2011-08-24	526	538	509	516	998,000	516
2011-08-23	520	527	510	516	1,260,000	516
2011-08-22	529	546	520	523	1,086,000	523
2011-08-19	534	553	527	530	1,279,000	530
2011-08-18	576	577	545	545	1,429,000	545
2011-08-17	594	598	577	582	700,000	582
2011-08-16	600	604	589	593	453,000	593
2011-08-15	591	599	585	594	657,000	594
2011-08-12	584	596	572	576	1,078,000	576
2011-08-11	550	584	546	577	1,149,000	577
2011-08-10	577	591	566	568	1,545,000	568
2011-08-09	552	570	536	565	1,647,000	565
2011-08-08	600	610	562	582	1,311,000	582
2011-08-05	607	615	596	613	1,261,000	613
2011-08-04	629	640	616	627	1,239,000	627
2011-08-03	648	648	622	627	1,555,000	627
2011-08-02	639	653	632	653	1,157,000	653
2011-08-01	647	657	637	640	1,094,000	640
2011-07-29	621	654	621	652	2,414,000	652
2011-07-28	616	636	616	621	4,005,000	621
2011-07-27	595	595	585	594	523,000	594
2011-07-26	590	600	590	600	959,000	600
2011-07-25	575	589	567	587	796,000	587
2011-07-22	573	576	564	574	580,000	574
2011-07-21	574	576	559	571	698,000	571
2011-07-20	589	589	570	572	727,000	572
2011-07-19	586	590	580	583	579,000	583
2011-07-15	573	592	571	588	1,403,000	588
2011-07-14	575	578	568	573	1,070,000	573
2011-07-13	554	574	554	574	1,456,000	574
2011-07-12	561	566	544	555	1,194,000	555
2011-07-11	539	567	538	566	1,705,000	566
2011-07-08	541	542	535	538	234,000	538
2011-07-07	538	544	535	539	376,000	539
2011-07-06	540	542	533	540	508,000	540
2011-07-05	524	539	523	539	652,000	539
2011-07-04	530	535	525	526	418,000	526
2011-07-01	531	532	521	521	493,000	521
2011-06-30	526	534	521	531	651,000	531
2011-06-29	535	542	524	524	1,083,000	524
2011-06-28	543	545	530	531	697,000	531
2011-06-27	545	546	539	539	579,000	539
2011-06-24	533	551	531	548	1,085,000	548
2011-06-23	534	536	526	531	357,000	531
2011-06-22	529	535	527	533	490,000	533
2011-06-21	523	533	521	527	602,000	527
2011-06-20	522	534	510	525	1,129,000	525
2011-06-17	518	527	506	511	729,000	511
2011-06-16	537	537	517	521	960,000	521
2011-06-15	542	542	527	537	933,000	537
2011-06-14	536	549	536	545	1,350,000	545
2011-06-13	516	540	511	537	1,249,000	537
2011-06-10	532	532	520	523	1,039,000	523
2011-06-09	499	529	498	525	2,172,000	525
2011-06-08	486	502	486	500	673,000	500
2011-06-07	481	492	475	490	474,000	490
2011-06-06	489	492	479	485	782,000	485
2011-06-03	496	498	485	489	1,048,000	489
2011-06-02	474	492	474	490	747,000	490
2011-06-01	484	489	481	485	526,000	485
2011-05-31	479	490	479	486	905,000	486
2011-05-30	471	483	465	481	786,000	481
2011-05-27	467	472	464	470	615,000	470
2011-05-26	455	471	454	471	1,219,000	471
2011-05-25	436	455	433	455	752,000	455
2011-05-24	432	439	429	437	327,000	437
2011-05-23	443	444	432	433	383,000	433
2011-05-20	455	455	447	448	365,000	448
2011-05-19	460	461	452	455	407,000	455
2011-05-18	447	457	443	456	612,000	456
2011-05-17	454	460	446	450	884,000	450
2011-05-16	435	464	432	453	1,235,000	453
2011-05-13	437	441	431	435	405,000	435
2011-05-12	432	442	432	437	357,000	437
2011-05-11	444	444	436	438	290,000	438
2011-05-10	437	443	437	439	311,000	439
2011-05-09	444	446	438	441	351,000	441
2011-05-06	430	443	428	440	497,000	440
2011-05-02	435	450	434	444	718,000	444
2011-04-28	429	435	426	432	1,023,000	432
2011-04-27	418	437	416	425	3,902,000	425
2011-04-26	407	410	390	391	863,000	391
2011-04-25	414	414	406	407	441,000	407
2011-04-22	401	410	400	410	515,000	410
2011-04-21	398	403	394	401	558,000	401
2011-04-20	389	394	387	394	652,000	394
2011-04-19	377	384	377	383	331,000	383
2011-04-18	382	385	380	380	330,000	380
2011-04-15	375	382	375	378	383,000	378
2011-04-14	375	381	372	379	380,000	379
2011-04-13	365	380	365	378	564,000	378
2011-04-12	380	385	359	364	1,319,000	364
2011-04-11	380	391	378	391	653,000	391
2011-04-08	374	388	370	385	616,000	385
2011-04-07	393	396	372	375	972,000	375
2011-04-06	417	417	386	389	1,000,000	389
2011-04-05	426	426	415	417	497,000	417
2011-04-04	415	426	415	426	373,000	426
2011-04-01	421	423	414	415	238,000	415
2011-03-31	424	425	414	422	249,000	422
2011-03-30	406	418	403	418	420,000	418
2011-03-29	398	405	391	402	526,000	402
2011-03-28	402	404	393	404	308,000	404
2011-03-25	410	411	393	404	677,000	404
2011-03-24	406	410	400	406	521,000	406
2011-03-23	410	410	391	405	552,000	405
2011-03-22	394	413	391	405	787,000	405
2011-03-18	362	379	362	374	635,000	374
2011-03-17	339	369	331	354	612,000	354
2011-03-16	339	377	331	360	1,162,000	360
2011-03-15	378	379	306	315	1,140,000	315
2011-03-14	390	415	380	386	1,051,000	386
2011-03-11	454	454	446	446	647,000	446
2011-03-10	465	468	460	462	430,000	462
2011-03-09	476	480	469	469	427,000	469
2011-03-08	479	482	473	474	258,000	474
2011-03-07	473	488	469	484	797,000	484
2011-03-04	480	481	475	476	300,000	476
2011-03-03	471	475	468	474	361,000	474
2011-03-02	475	475	470	471	375,000	471
2011-03-01	483	484	477	483	351,000	483
2011-02-28	467	482	461	479	568,000	479
2011-02-25	456	461	453	460	699,000	460
2011-02-24	473	474	460	462	627,000	462
2011-02-23	470	480	469	473	359,000	473
2011-02-22	480	480	474	478	320,000	478
2011-02-21	482	486	479	481	411,000	481
2011-02-18	479	489	473	487	791,000	487
2011-02-17	492	493	473	478	1,430,000	478
2011-02-16	497	498	490	493	459,000	493
2011-02-15	499	500	494	496	500,000	496
2011-02-14	491	498	489	498	373,000	498
2011-02-10	502	503	477	491	1,410,000	491
2011-02-09	517	517	502	505	424,000	505
2011-02-08	520	520	510	513	429,000	513
2011-02-07	508	524	508	521	639,000	521
2011-02-04	509	519	503	516	881,000	516
2011-02-03	501	514	496	511	844,000	511
2011-02-02	497	503	494	502	705,000	502
2011-02-01	483	494	483	494	586,000	494
2011-01-31	478	486	473	481	641,000	481
2011-01-28	492	493	486	486	521,000	486
2011-01-27	489	497	488	492	810,000	492
2011-01-26	495	511	490	491	2,010,000	491
2011-01-25	508	528	505	525	1,245,000	525
2011-01-24	488	500	483	500	440,000	500
2011-01-21	501	502	477	486	715,000	486
2011-01-20	510	511	501	501	316,000	501
2011-01-19	510	514	508	514	238,000	514
2011-01-18	501	513	501	512	254,000	512
2011-01-17	508	510	502	505	242,000	505
2011-01-14	514	520	498	503	666,000	503
2011-01-13	523	525	513	518	439,000	518
2011-01-12	524	528	517	521	569,000	521
2011-01-11	512	529	510	526	794,000	526
2011-01-07	517	517	507	513	461,000	513
2011-01-06	521	525	512	513	855,000	513
2011-01-05	489	519	488	516	1,731,000	516
2011-01-04	492	492	487	488	264,000	488

分割・併合履歴：なし

6755 (株)富士通ゼネラル の時系列データ [2011年度]

6755 (株)富士通ゼネラルの時系列データ [2011年度]