6755 (株)富士通ゼネラルの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	796	819	793	813	1,331,000	813
2012-12-27	798	799	792	794	616,000	794
2012-12-26	770	794	766	793	898,000	793
2012-12-25	754	767	749	765	483,000	765
2012-12-21	751	758	746	751	585,000	751
2012-12-20	749	760	743	748	793,000	748
2012-12-19	772	772	746	758	1,139,000	758
2012-12-18	753	772	751	761	607,000	761
2012-12-17	772	782	753	755	794,000	755
2012-12-14	765	773	754	769	919,000	769
2012-12-13	777	787	769	771	781,000	771
2012-12-12	770	780	768	777	754,000	777
2012-12-11	770	774	763	769	484,000	769
2012-12-10	783	783	757	765	832,000	765
2012-12-07	796	796	779	781	424,000	781
2012-12-06	788	796	788	795	408,000	795
2012-12-05	790	797	780	782	714,000	782
2012-12-04	776	799	770	794	1,158,000	794
2012-12-03	758	777	754	775	659,000	775
2012-11-30	768	768	746	756	821,000	756
2012-11-29	737	763	734	763	808,000	763
2012-11-28	741	747	722	732	850,000	732
2012-11-27	764	764	743	753	842,000	753
2012-11-26	759	780	756	763	879,000	763
2012-11-22	748	759	747	750	715,000	750
2012-11-21	730	752	730	742	720,000	742
2012-11-20	741	741	724	730	758,000	730
2012-11-19	750	766	734	737	760,000	737
2012-11-16	733	743	730	740	667,000	740
2012-11-15	723	730	717	727	813,000	727
2012-11-14	729	734	719	721	807,000	721
2012-11-13	709	727	708	724	845,000	724
2012-11-12	705	711	703	708	484,000	708
2012-11-09	708	717	701	709	578,000	709
2012-11-08	705	716	704	710	583,000	710
2012-11-07	719	723	711	719	1,137,000	719
2012-11-06	697	711	691	707	973,000	707
2012-11-05	690	700	684	687	455,000	687
2012-11-02	689	698	685	694	676,000	694
2012-11-01	693	698	681	692	728,000	692
2012-10-31	675	698	673	693	1,510,000	693
2012-10-30	646	672	646	662	1,649,000	662
2012-10-29	696	699	641	645	2,981,000	645
2012-10-26	691	698	683	696	986,000	696
2012-10-25	683	694	677	685	997,000	685
2012-10-24	674	696	674	684	937,000	684
2012-10-23	684	693	678	680	584,000	680
2012-10-22	680	689	680	686	369,000	686
2012-10-19	688	704	686	688	681,000	688
2012-10-18	693	693	684	689	626,000	689
2012-10-17	662	693	661	688	1,245,000	688
2012-10-16	656	661	648	653	654,000	653
2012-10-15	632	648	629	646	900,000	646
2012-10-12	634	651	627	627	1,068,000	627
2012-10-11	658	661	635	635	1,264,000	635
2012-10-10	672	680	663	664	578,000	664
2012-10-09	689	699	679	681	665,000	681
2012-10-05	678	693	677	693	825,000	693
2012-10-04	670	679	660	677	667,000	677
2012-10-03	666	680	666	670	827,000	670
2012-10-02	670	682	664	665	705,000	665
2012-10-01	677	687	660	668	902,000	668
2012-09-28	693	705	689	692	660,000	692
2012-09-27	709	709	693	695	970,000	695
2012-09-26	722	724	712	713	688,000	713
2012-09-25	713	723	711	722	485,000	722
2012-09-24	727	730	714	717	753,000	717
2012-09-21	720	731	717	727	711,000	727
2012-09-20	717	727	714	717	535,000	717
2012-09-19	711	728	705	721	792,000	721
2012-09-18	730	733	716	716	649,000	716
2012-09-14	719	729	713	724	813,000	724
2012-09-13	720	720	705	706	563,000	706
2012-09-12	699	720	697	715	990,000	715
2012-09-11	690	699	686	698	382,000	698
2012-09-10	675	691	672	691	499,000	691
2012-09-07	685	688	677	684	596,000	684
2012-09-06	680	684	672	675	549,000	675
2012-09-05	682	693	675	679	903,000	679
2012-09-04	673	683	668	683	489,000	683
2012-09-03	664	681	658	673	728,000	673
2012-08-31	662	677	660	669	632,000	669
2012-08-30	660	675	660	672	570,000	672
2012-08-29	661	672	660	667	470,000	667
2012-08-28	667	673	653	658	494,000	658
2012-08-27	670	676	665	667	601,000	667
2012-08-24	661	672	658	666	778,000	666
2012-08-23	655	667	651	665	727,000	665
2012-08-22	655	664	651	662	727,000	662
2012-08-21	644	656	642	654	307,000	654
2012-08-20	651	658	647	652	767,000	652
2012-08-17	645	646	637	641	374,000	641
2012-08-16	626	643	626	641	307,000	641
2012-08-15	635	640	623	628	318,000	628
2012-08-14	636	640	628	634	503,000	634
2012-08-13	643	646	636	636	549,000	636
2012-08-10	647	658	643	646	492,000	646
2012-08-09	651	658	647	651	462,000	651
2012-08-08	670	672	651	652	620,000	652
2012-08-07	650	665	648	661	562,000	661
2012-08-06	646	648	643	645	297,000	645
2012-08-03	637	644	634	641	529,000	641
2012-08-02	643	655	640	643	403,000	643
2012-08-01	653	654	638	646	638,000	646
2012-07-31	642	664	634	662	1,075,000	662
2012-07-30	652	654	631	637	636,000	637
2012-07-27	647	657	635	642	1,052,000	642
2012-07-26	603	653	598	652	2,123,000	652
2012-07-25	608	614	596	598	930,000	598
2012-07-24	619	638	607	614	1,384,000	614
2012-07-23	654	655	628	629	831,000	629
2012-07-20	659	671	651	664	1,578,000	664
2012-07-19	636	655	634	655	1,046,000	655
2012-07-18	635	640	629	633	670,000	633
2012-07-17	638	639	625	627	789,000	627
2012-07-13	612	639	610	636	1,557,000	636
2012-07-12	621	625	605	606	1,169,000	606
2012-07-11	603	612	600	612	737,000	612
2012-07-10	617	623	600	600	779,000	600
2012-07-09	618	629	614	617	828,000	617
2012-07-06	618	624	615	618	603,000	618
2012-07-05	617	620	612	620	434,000	620
2012-07-04	611	625	608	617	993,000	617
2012-07-03	595	612	593	608	706,000	608
2012-07-02	605	608	590	591	501,000	591
2012-06-29	577	599	573	596	1,042,000	596
2012-06-28	579	585	570	580	1,024,000	580
2012-06-27	597	597	575	577	1,387,000	577
2012-06-26	601	609	594	596	870,000	596
2012-06-25	623	623	602	603	551,000	603
2012-06-22	605	618	605	613	459,000	613
2012-06-21	611	623	609	615	675,000	615
2012-06-20	595	606	592	605	598,000	605
2012-06-19	586	595	585	587	434,000	587
2012-06-18	601	619	591	595	912,000	595
2012-06-15	580	583	572	576	579,000	576
2012-06-14	571	582	568	576	746,000	576
2012-06-13	589	593	573	577	586,000	577
2012-06-12	577	593	576	583	866,000	583
2012-06-11	592	605	589	597	615,000	597
2012-06-08	588	590	571	574	1,156,000	574
2012-06-07	588	601	580	587	961,000	587
2012-06-06	580	587	567	577	1,243,000	577
2012-06-05	562	574	562	573	1,020,000	573
2012-06-04	554	567	554	558	1,467,000	558
2012-06-01	607	607	566	572	1,635,000	572
2012-05-31	604	615	599	606	1,699,000	606
2012-05-30	631	636	609	617	1,517,000	617
2012-05-29	620	644	611	639	1,912,000	639
2012-05-28	652	654	624	626	1,740,000	626
2012-05-25	669	669	654	657	835,000	657
2012-05-24	653	670	653	669	623,000	669
2012-05-23	672	676	659	661	1,121,000	661
2012-05-22	676	678	653	670	1,454,000	670
2012-05-21	674	693	663	667	1,211,000	667
2012-05-18	661	676	652	669	1,810,000	669
2012-05-17	632	680	632	679	2,225,000	679
2012-05-16	655	655	630	632	849,000	632
2012-05-15	658	668	619	654	2,023,000	654
2012-05-14	650	678	645	668	1,388,000	668
2012-05-11	662	668	651	660	740,000	660
2012-05-10	651	668	646	662	811,000	662
2012-05-09	659	665	646	655	980,000	655
2012-05-08	668	676	659	668	1,148,000	668
2012-05-07	663	672	655	659	1,422,000	659
2012-05-02	676	676	662	675	1,104,000	675
2012-05-01	677	685	663	667	1,504,000	667
2012-04-27	661	688	660	687	3,063,000	687
2012-04-26	645	683	631	666	6,242,000	666
2012-04-25	601	604	593	599	739,000	599
2012-04-24	587	600	582	586	788,000	586
2012-04-23	601	611	587	588	733,000	588
2012-04-20	589	600	585	599	490,000	599
2012-04-19	592	608	587	589	738,000	589
2012-04-18	569	595	568	590	959,000	590
2012-04-17	563	570	552	557	899,000	557
2012-04-16	583	585	570	571	394,000	571
2012-04-13	595	600	582	586	408,000	586
2012-04-12	592	599	578	585	672,000	585
2012-04-11	572	595	570	592	525,000	592
2012-04-10	590	615	582	586	953,000	586
2012-04-09	570	602	569	591	890,000	591
2012-04-06	598	599	575	580	933,000	580
2012-04-05	594	605	580	601	1,092,000	601
2012-04-04	626	629	600	608	848,000	608
2012-04-03	627	630	619	624	732,000	624
2012-04-02	623	631	623	626	683,000	626
2012-03-30	621	628	609	621	1,192,000	621
2012-03-29	588	613	586	611	1,299,000	611
2012-03-28	580	603	577	590	1,078,000	590
2012-03-27	576	583	572	582	633,000	582
2012-03-26	566	570	561	566	443,000	566
2012-03-23	558	566	556	559	510,000	559
2012-03-22	561	568	553	563	392,000	563
2012-03-21	578	578	559	560	819,000	560
2012-03-19	575	584	568	579	878,000	579
2012-03-16	559	568	557	566	813,000	566
2012-03-15	537	565	537	561	1,134,000	561
2012-03-14	533	541	531	534	775,000	534
2012-03-13	530	531	520	520	436,000	520
2012-03-12	530	534	524	527	539,000	527
2012-03-09	521	533	516	529	984,000	529
2012-03-08	514	515	507	512	371,000	512
2012-03-07	512	515	507	510	829,000	510
2012-03-06	512	520	511	520	696,000	520
2012-03-05	511	517	511	511	405,000	511
2012-03-02	508	519	507	518	491,000	518
2012-03-01	512	520	500	508	638,000	508
2012-02-29	522	524	506	508	821,000	508
2012-02-28	515	520	508	520	678,000	520
2012-02-27	534	538	517	520	818,000	520
2012-02-24	527	531	519	530	500,000	530
2012-02-23	523	530	518	526	521,000	526
2012-02-22	517	529	508	525	1,059,000	525
2012-02-21	510	520	508	517	827,000	517
2012-02-20	501	509	498	505	1,113,000	505
2012-02-17	489	491	482	489	545,000	489
2012-02-16	485	495	481	484	689,000	484
2012-02-15	488	492	484	489	741,000	489
2012-02-14	481	487	475	487	934,000	487
2012-02-13	474	480	474	479	815,000	479
2012-02-10	474	480	464	470	1,168,000	470
2012-02-09	442	468	440	462	2,144,000	462
2012-02-08	435	437	429	431	701,000	431
2012-02-07	445	446	434	436	580,000	436
2012-02-06	446	450	436	446	538,000	446
2012-02-03	432	453	432	449	705,000	449
2012-02-02	442	444	439	440	350,000	440
2012-02-01	433	442	426	442	891,000	442
2012-01-31	435	435	421	429	1,511,000	429
2012-01-30	448	450	435	441	640,000	441
2012-01-27	463	463	449	452	615,000	452
2012-01-26	465	468	460	463	403,000	463
2012-01-25	462	467	459	462	369,000	462
2012-01-24	467	468	459	459	203,000	459
2012-01-23	463	471	461	465	272,000	465
2012-01-20	464	465	458	462	412,000	462
2012-01-19	467	473	461	466	562,000	466
2012-01-18	451	467	448	463	434,000	463
2012-01-17	446	447	442	447	189,000	447
2012-01-16	448	448	441	442	434,000	442
2012-01-13	461	461	452	455	380,000	455
2012-01-12	462	464	455	457	569,000	457
2012-01-11	454	461	454	458	620,000	458
2012-01-10	456	457	449	452	910,000	452
2012-01-06	461	470	459	463	1,338,000	463
2012-01-05	458	471	452	466	992,000	466
2012-01-04	443	465	440	464	825,000	464

分割・併合履歴：なし

6755 (株)富士通ゼネラル の時系列データ [2012年度]

6755 (株)富士通ゼネラルの時系列データ [2012年度]