1. HOME >
  2. 株価時系列 >
  3. 6755 >
  4. 2016年

6755 (株)富士通ゼネラル の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,4572,4872,4302,474640,0002,474
2016-12-292,4832,4952,4252,4571,105,0002,457
2016-12-282,4732,4972,4552,486483,0002,486
2016-12-272,4632,4702,4362,455290,0002,455
2016-12-262,3892,4622,3782,457544,0002,457
2016-12-222,3992,4442,3882,4261,324,0002,426
2016-12-212,3492,3902,3282,3821,448,0002,382
2016-12-202,2732,3212,2732,313464,0002,313
2016-12-192,2982,3272,2782,298405,0002,298
2016-12-162,3142,3142,2722,282633,0002,282
2016-12-152,3032,3302,2892,3121,211,0002,312
2016-12-142,2932,3202,2812,3091,283,0002,309
2016-12-132,2132,3352,2012,3052,022,0002,305
2016-12-122,1182,1752,1042,1551,490,0002,155
2016-12-092,1422,1782,1272,1421,000,0002,142
2016-12-082,1582,1932,1552,1921,017,0002,192
2016-12-072,1102,1352,0922,127969,0002,127
2016-12-062,1402,1422,0872,1041,998,0002,104
2016-12-052,1182,1622,1022,1511,123,0002,151
2016-12-022,2502,2502,1262,1391,386,0002,139
2016-12-012,2762,2762,2322,254979,0002,254
2016-11-302,2632,2682,2482,252419,0002,252
2016-11-292,2772,2832,2462,251306,0002,251
2016-11-282,2632,2862,2592,274459,0002,274
2016-11-252,2492,2662,2282,236493,0002,236
2016-11-242,2452,2452,2122,235580,0002,235
2016-11-222,2662,2902,2282,237945,0002,237
2016-11-212,3192,3282,2562,261705,0002,261
2016-11-182,2542,3012,2442,2961,726,0002,296
2016-11-172,1722,2452,1522,2401,378,0002,240
2016-11-162,1582,1602,1402,159472,0002,159
2016-11-152,1402,1582,1022,1541,190,0002,154
2016-11-142,1872,1872,1172,150926,0002,150
2016-11-112,2222,2222,0912,1182,055,0002,118
2016-11-102,3752,3942,2372,2481,511,0002,248
2016-11-092,3402,3582,2412,302769,0002,302
2016-11-082,3812,3862,3172,339576,0002,339
2016-11-072,3702,3882,3412,364355,0002,364
2016-11-042,3712,3722,3372,368603,0002,368
2016-11-022,4172,4282,3692,383536,0002,383
2016-11-012,4122,4292,3852,412785,0002,412
2016-10-312,3642,4322,3532,4121,238,0002,412
2016-10-282,3012,3212,2412,3171,810,0002,317
2016-10-272,2882,2942,2112,2662,849,0002,266
2016-10-262,3502,3772,3442,3531,226,0002,353
2016-10-252,2672,3102,2672,309576,0002,309
2016-10-242,2582,2722,2472,271437,0002,271
2016-10-212,2582,2802,2542,267695,0002,267
2016-10-202,2882,2992,2712,285564,0002,285
2016-10-192,2852,3182,2852,302690,0002,302
2016-10-172,2312,2762,2232,2701,015,0002,270
2016-10-132,1432,1672,1192,139672,0002,139
2016-10-122,1222,1642,1222,153716,0002,153
2016-10-112,1572,1602,1342,149739,0002,149
2016-10-072,1502,1852,1472,169545,0002,169
2016-10-062,2152,2172,1772,190561,0002,190
2016-10-052,2052,2182,1922,215474,0002,215
2016-10-042,2192,2302,1952,205584,0002,205
2016-10-032,2182,2202,1872,195500,0002,195
2016-09-302,1932,2332,1602,1801,107,0002,180
2016-09-292,1272,1542,1192,143386,0002,143
2016-09-282,1632,1872,1192,127504,0002,127
2016-09-272,1022,1482,0972,148506,0002,148
2016-09-262,1522,1592,1242,135625,0002,135
2016-09-232,1102,1672,1092,1531,245,0002,153
2016-09-212,0532,0622,0312,059659,0002,059
2016-09-201,9912,0581,9822,053842,0002,053
2016-09-161,9641,9991,9531,9991,499,0001,999
2016-09-151,9611,9791,9601,962532,0001,962
2016-09-141,9601,9811,9531,9701,059,0001,970
2016-09-131,9761,9991,9681,972943,0001,972
2016-09-122,0012,0061,9681,979880,0001,979
2016-09-092,0662,0682,0142,030766,0002,030
2016-09-082,0602,1102,0512,0681,598,0002,068
2016-09-072,0592,0742,0402,060821,0002,060
2016-09-062,0252,0542,0112,044814,0002,044
2016-09-052,0482,0582,0022,036939,0002,036
2016-09-022,0532,1012,0152,0221,938,0002,022
2016-09-012,1102,1102,0152,0291,533,0002,029
2016-08-312,2012,2012,1012,1041,516,0002,104
2016-08-302,2372,2592,2102,214653,0002,214
2016-08-292,3002,3002,2222,246719,0002,246
2016-08-262,2632,2902,2512,277735,0002,277
2016-08-252,2962,3372,2962,302390,0002,302
2016-08-242,3182,3312,2972,322371,0002,322
2016-08-232,3192,3662,3082,336899,0002,336
2016-08-222,2252,3172,2252,308583,0002,308
2016-08-192,2882,3182,2402,262716,0002,262
2016-08-182,2662,3372,2662,3061,080,0002,306
2016-08-172,2312,2752,2312,257634,0002,257
2016-08-162,2582,2802,2342,267479,0002,267
2016-08-152,2702,2942,2562,280276,0002,280
2016-08-122,3222,3222,2732,276486,0002,276
2016-08-102,2452,3152,2402,292694,0002,292
2016-08-092,1652,2712,1362,2631,228,0002,263
2016-08-082,2012,2512,1432,1641,100,0002,164
2016-08-052,2682,2852,1762,2081,725,0002,208
2016-08-042,2982,3552,2832,3181,316,0002,318
2016-08-032,2202,2782,2132,268797,0002,268
2016-08-022,2852,2952,2042,2591,595,0002,259
2016-08-012,3762,4102,3142,3291,338,0002,329
2016-07-292,3232,4212,2502,4152,018,0002,415
2016-07-282,2852,3392,2572,2731,399,0002,273
2016-07-272,3872,4132,3042,3181,251,0002,318
2016-07-262,4052,4222,3682,4011,254,0002,401
2016-07-252,4652,5172,3102,3672,591,0002,367
2016-07-222,2702,3242,2632,275698,0002,275
2016-07-212,3402,3502,2852,315917,0002,315
2016-07-202,3102,3562,3022,340720,0002,340
2016-07-192,2492,3422,2352,3231,545,0002,323
2016-07-152,2202,2482,1702,2211,323,0002,221
2016-07-142,1602,2362,1452,2231,517,0002,223
2016-07-132,1632,2142,1122,1772,278,0002,177
2016-07-122,2772,2972,1682,1931,528,0002,193
2016-07-112,2752,3102,2362,248879,0002,248
2016-07-082,3242,3332,2282,2311,342,0002,231
2016-07-072,3752,3952,2952,3311,203,0002,331
2016-07-062,2742,3702,2732,3571,004,0002,357
2016-07-052,2732,3052,2652,305324,0002,305
2016-07-042,2752,3022,2672,300598,0002,300
2016-07-012,2402,2902,2342,266924,0002,266
2016-06-302,2702,3132,2512,2631,039,0002,263
2016-06-292,1852,2822,1852,2681,102,0002,268
2016-06-282,1222,1812,1182,173668,0002,173
2016-06-272,0472,1752,0472,172943,0002,172
2016-06-242,1062,1422,0022,024653,0002,024
2016-06-232,0902,1182,0682,113373,0002,113
2016-06-222,0772,1282,0542,107646,0002,107
2016-06-212,0482,0992,0382,078868,0002,078
2016-06-202,0252,0922,0032,071942,0002,071
2016-06-171,9761,9901,9381,960804,0001,960
2016-06-162,0092,0091,9301,934783,0001,934
2016-06-151,9732,0291,9701,993588,0001,993
2016-06-142,0252,0431,9792,016478,0002,016
2016-06-132,0802,0882,0472,056507,0002,056
2016-06-102,1182,1422,1062,135547,0002,135
2016-06-092,0822,1422,0772,1041,019,0002,104
2016-06-082,0662,0712,0242,030621,0002,030
2016-06-072,0762,0892,0652,066417,0002,066
2016-06-062,0202,0682,0172,063433,0002,063
2016-06-032,0642,0872,0422,072811,0002,072
2016-06-022,0602,0902,0572,065836,0002,065
2016-06-012,0302,0602,0302,042442,0002,042
2016-05-312,0312,0692,0292,064479,0002,064
2016-05-301,9982,0471,9972,029540,0002,029
2016-05-271,9711,9911,9621,986474,0001,986
2016-05-261,9621,9801,9571,971570,0001,971
2016-05-251,9511,9841,9421,947393,0001,947
2016-05-241,9651,9651,9351,950392,0001,950
2016-05-231,9631,9791,9611,966570,0001,966
2016-05-201,9281,9791,9281,961485,0001,961
2016-05-191,9121,9401,9061,934496,0001,934
2016-05-181,9231,9411,9141,920486,0001,920
2016-05-171,9301,9481,9261,943365,0001,943
2016-05-161,9531,9711,9331,934430,0001,934
2016-05-131,9441,9841,9391,974645,0001,974
2016-05-121,9561,9901,9341,9441,194,0001,944
2016-05-111,9991,9991,9561,988566,0001,988
2016-05-101,9301,9931,9291,9851,360,0001,985
2016-05-091,9201,9261,8901,920811,0001,920
2016-05-061,9151,9301,8661,9101,023,0001,910
2016-05-021,8511,8841,8121,8491,222,0001,849
2016-04-281,8951,9441,8751,9151,221,0001,915
2016-04-271,8711,8971,8581,862929,0001,862
2016-04-261,8711,9251,8621,8941,189,0001,894
2016-04-251,9041,9821,8921,9242,746,0001,924
2016-04-221,8081,8401,7651,7791,773,0001,779
2016-04-211,8401,8671,8361,848562,0001,848
2016-04-201,8101,8391,8021,819552,0001,819
2016-04-191,7791,8081,7791,800499,0001,800
2016-04-181,7221,7871,7221,762816,0001,762
2016-04-151,8001,8001,7511,771835,0001,771
2016-04-141,8491,8521,8031,8231,022,0001,823
2016-04-131,8001,8251,7881,820808,0001,820
2016-04-121,7481,7871,7461,785547,0001,785
2016-04-111,7451,7541,7161,748922,0001,748
2016-04-081,7401,7851,7321,768983,0001,768
2016-04-071,7441,7671,7181,762872,0001,762
2016-04-061,6761,7761,6761,7621,602,0001,762
2016-04-051,6941,7151,6721,687811,0001,687
2016-04-041,6991,7281,6851,714629,0001,714
2016-04-011,7371,7391,6881,712591,0001,712
2016-03-311,7431,7641,7241,737535,0001,737
2016-03-301,7381,7761,7331,756747,0001,756
2016-03-291,7191,7441,7131,733481,0001,733
2016-03-281,7201,7341,7071,734455,0001,734
2016-03-251,6971,7101,6951,696312,0001,696
2016-03-241,7031,7111,6871,699278,0001,699
2016-03-231,7041,7131,6911,698355,0001,698
2016-03-221,6871,7161,6741,707911,0001,707
2016-03-181,6461,6671,6381,655792,0001,655
2016-03-171,6261,6451,6171,631467,0001,631
2016-03-161,6081,6191,5971,597315,0001,597
2016-03-151,6251,6301,6021,608416,0001,608
2016-03-141,6311,6571,6161,636594,0001,636
2016-03-111,5981,6131,5721,591506,0001,591
2016-03-101,6201,6481,6161,623637,0001,623
2016-03-091,5641,6031,5531,595658,0001,595
2016-03-081,5651,5791,5191,555522,0001,555
2016-03-071,5791,5791,5501,561372,0001,561
2016-03-041,5851,6071,5611,582431,0001,582
2016-03-031,6031,6261,5601,570646,0001,570
2016-03-021,5681,6081,5681,603290,0001,603
2016-03-011,5381,5541,5141,544446,0001,544
2016-02-291,5791,5881,5391,539629,0001,539
2016-02-261,5331,5631,5331,544467,0001,544
2016-02-251,4801,5181,4801,513440,0001,513
2016-02-241,4811,5041,4681,480398,0001,480
2016-02-231,5181,5431,4881,504530,0001,504
2016-02-221,4751,5141,4751,488736,0001,488
2016-02-191,4761,4941,4651,475338,0001,475
2016-02-181,5271,5481,5011,510859,0001,510
2016-02-171,4721,5031,4611,490596,0001,490
2016-02-161,4741,5181,4681,480636,0001,480
2016-02-151,4841,5301,4511,514657,0001,514
2016-02-121,3901,4351,3721,4001,160,0001,400
2016-02-101,4571,4801,4011,432615,0001,432
2016-02-091,4731,4861,4481,467510,0001,467
2016-02-081,4781,5271,4611,526496,0001,526
2016-02-051,5121,5281,4821,507429,0001,507
2016-02-041,5821,5821,5331,538464,0001,538
2016-02-031,5741,5941,5621,583436,0001,583
2016-02-021,6341,6691,6241,635542,0001,635
2016-02-011,6231,6401,6011,629526,0001,629
2016-01-291,5931,6341,5621,600917,0001,600
2016-01-281,6001,6521,5691,5702,141,0001,570
2016-01-271,5101,5421,4981,540618,0001,540
2016-01-261,5221,5351,4911,499657,0001,499
2016-01-251,5201,5671,5081,546829,0001,546
2016-01-221,4951,4971,4481,483613,0001,483
2016-01-211,4061,4851,3901,392864,0001,392
2016-01-201,5091,5101,4011,410576,0001,410
2016-01-191,4861,5061,4711,503567,0001,503
2016-01-181,4271,4831,4201,476510,0001,476
2016-01-151,4891,5011,4521,458248,0001,458
2016-01-141,4851,4851,4341,459418,0001,459
2016-01-131,4571,4931,4571,485431,0001,485
2016-01-121,4661,4671,4211,427557,0001,427
2016-01-081,4951,5071,4811,491727,0001,491
2016-01-071,5111,5481,5111,519737,0001,519
2016-01-061,5301,5301,4971,507491,0001,507
2016-01-051,5251,5351,4961,521542,0001,521
2016-01-041,5591,5591,5051,511369,0001,511

分割・併合履歴 ： なし