6755 (株)富士通ゼネラルの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,469	2,478	2,450	2,474	316,900	2,474
2017-12-28	2,465	2,476	2,452	2,455	340,300	2,455
2017-12-27	2,480	2,489	2,468	2,475	155,600	2,475
2017-12-26	2,485	2,494	2,470	2,479	309,400	2,479
2017-12-25	2,490	2,510	2,472	2,486	343,600	2,486
2017-12-22	2,484	2,486	2,458	2,469	446,500	2,469
2017-12-21	2,437	2,487	2,416	2,480	1,177,100	2,480
2017-12-20	2,462	2,464	2,391	2,432	893,900	2,432
2017-12-19	2,452	2,486	2,423	2,484	645,700	2,484
2017-12-18	2,450	2,460	2,438	2,450	483,400	2,450
2017-12-15	2,445	2,465	2,432	2,436	558,700	2,436
2017-12-14	2,409	2,444	2,398	2,439	693,600	2,439
2017-12-13	2,389	2,412	2,376	2,386	854,500	2,386
2017-12-12	2,355	2,383	2,355	2,382	271,500	2,382
2017-12-11	2,327	2,359	2,302	2,355	322,400	2,355
2017-12-08	2,300	2,340	2,300	2,331	531,600	2,331
2017-12-07	2,323	2,338	2,317	2,318	445,600	2,318
2017-12-06	2,324	2,357	2,318	2,320	589,500	2,320
2017-12-05	2,312	2,362	2,302	2,334	599,900	2,334
2017-12-04	2,385	2,397	2,347	2,348	484,200	2,348
2017-12-01	2,380	2,396	2,374	2,388	804,300	2,388
2017-11-30	2,364	2,386	2,329	2,381	808,900	2,381
2017-11-29	2,326	2,398	2,326	2,359	1,125,000	2,359
2017-11-28	2,288	2,317	2,284	2,289	750,700	2,289
2017-11-27	2,275	2,307	2,270	2,286	645,700	2,286
2017-11-24	2,263	2,268	2,225	2,266	454,600	2,266
2017-11-22	2,285	2,294	2,239	2,243	718,500	2,243
2017-11-21	2,273	2,313	2,273	2,285	1,023,800	2,285
2017-11-20	2,218	2,273	2,216	2,269	630,300	2,269
2017-11-17	2,225	2,250	2,212	2,226	705,700	2,226
2017-11-16	2,177	2,211	2,158	2,200	509,700	2,200
2017-11-15	2,200	2,200	2,162	2,183	665,600	2,183
2017-11-13	2,209	2,209	2,170	2,194	735,300	2,194
2017-11-10	2,182	2,260	2,182	2,220	1,254,400	2,220
2017-11-09	2,178	2,189	2,170	2,184	694,200	2,184
2017-11-08	2,149	2,178	2,143	2,173	406,200	2,173
2017-11-07	2,140	2,155	2,126	2,152	513,700	2,152
2017-11-06	2,159	2,171	2,138	2,141	657,100	2,141
2017-11-02	2,200	2,203	2,155	2,160	761,700	2,160
2017-11-01	2,192	2,213	2,189	2,200	1,010,600	2,200
2017-10-31	2,131	2,165	2,114	2,163	1,033,200	2,163
2017-10-30	2,125	2,144	2,086	2,131	1,817,100	2,131
2017-10-27	2,120	2,139	2,086	2,124	1,654,400	2,124
2017-10-26	2,141	2,173	2,082	2,148	3,503,700	2,148
2017-10-25	2,295	2,306	2,266	2,270	710,100	2,270
2017-10-24	2,275	2,283	2,270	2,280	393,700	2,280
2017-10-23	2,266	2,270	2,256	2,268	335,500	2,268
2017-10-20	2,229	2,269	2,222	2,269	714,900	2,269
2017-10-19	2,203	2,218	2,201	2,214	661,200	2,214
2017-10-18	2,255	2,267	2,212	2,220	749,100	2,220
2017-10-17	2,247	2,283	2,223	2,267	715,700	2,267
2017-10-16	2,248	2,266	2,248	2,258	385,700	2,258
2017-10-13	2,251	2,263	2,234	2,247	459,800	2,247
2017-10-12	2,286	2,295	2,248	2,261	588,400	2,261
2017-10-11	2,268	2,298	2,256	2,278	528,300	2,278
2017-10-10	2,252	2,278	2,246	2,270	445,900	2,270
2017-10-06	2,230	2,260	2,225	2,251	510,300	2,251
2017-10-05	2,236	2,257	2,230	2,249	349,300	2,249
2017-10-04	2,246	2,262	2,246	2,254	300,900	2,254
2017-10-03	2,265	2,278	2,232	2,241	720,600	2,241
2017-10-02	2,284	2,285	2,242	2,257	479,800	2,257
2017-09-29	2,279	2,287	2,273	2,276	279,500	2,276
2017-09-28	2,272	2,303	2,269	2,280	618,200	2,280
2017-09-27	2,304	2,308	2,272	2,277	261,800	2,277
2017-09-26	2,291	2,307	2,284	2,307	339,000	2,307
2017-09-25	2,292	2,292	2,265	2,279	308,500	2,279
2017-09-22	2,273	2,297	2,264	2,285	359,500	2,285
2017-09-21	2,272	2,278	2,251	2,273	471,400	2,273
2017-09-20	2,283	2,289	2,267	2,278	356,000	2,278
2017-09-19	2,282	2,284	2,257	2,275	528,900	2,275
2017-09-15	2,270	2,289	2,264	2,276	534,500	2,276
2017-09-14	2,283	2,294	2,255	2,259	596,200	2,259
2017-09-13	2,358	2,358	2,285	2,292	812,600	2,292
2017-09-12	2,315	2,361	2,313	2,336	778,800	2,336
2017-09-11	2,309	2,322	2,297	2,299	242,700	2,299
2017-09-08	2,310	2,333	2,300	2,302	413,900	2,302
2017-09-07	2,281	2,322	2,280	2,315	252,000	2,315
2017-09-06	2,271	2,289	2,259	2,278	272,400	2,278
2017-09-05	2,283	2,292	2,266	2,271	324,300	2,271
2017-09-04	2,290	2,292	2,268	2,279	260,400	2,279
2017-09-01	2,308	2,314	2,295	2,297	273,200	2,297
2017-08-31	2,309	2,315	2,297	2,300	367,700	2,300
2017-08-30	2,300	2,325	2,296	2,309	681,700	2,309
2017-08-29	2,265	2,292	2,263	2,287	338,200	2,287
2017-08-28	2,260	2,292	2,256	2,281	389,000	2,281
2017-08-25	2,252	2,272	2,249	2,262	665,300	2,262
2017-08-24	2,221	2,255	2,221	2,250	461,100	2,250
2017-08-23	2,222	2,228	2,212	2,220	664,300	2,220
2017-08-22	2,231	2,252	2,224	2,225	474,100	2,225
2017-08-21	2,260	2,270	2,229	2,232	353,300	2,232
2017-08-18	2,272	2,281	2,244	2,261	712,500	2,261
2017-08-17	2,301	2,308	2,282	2,283	671,700	2,283
2017-08-16	2,294	2,310	2,288	2,301	555,700	2,301
2017-08-15	2,280	2,305	2,280	2,294	522,100	2,294
2017-08-14	2,275	2,295	2,257	2,281	569,500	2,281
2017-08-10	2,345	2,359	2,318	2,318	648,800	2,318
2017-08-09	2,324	2,340	2,289	2,336	977,300	2,336
2017-08-08	2,307	2,321	2,275	2,286	601,600	2,286
2017-08-07	2,312	2,314	2,280	2,290	979,800	2,290
2017-08-04	2,300	2,318	2,296	2,309	609,200	2,309
2017-08-03	2,300	2,302	2,279	2,298	746,500	2,298
2017-08-02	2,310	2,312	2,289	2,301	772,100	2,301
2017-08-01	2,302	2,322	2,294	2,306	1,245,300	2,306
2017-07-31	2,303	2,338	2,274	2,326	1,398,700	2,326
2017-07-28	2,350	2,354	2,311	2,324	1,835,100	2,324
2017-07-27	2,410	2,421	2,380	2,391	1,433,000	2,391
2017-07-26	2,415	2,440	2,310	2,419	2,836,300	2,419
2017-07-25	2,541	2,570	2,528	2,565	829,700	2,565
2017-07-24	2,522	2,560	2,512	2,539	524,200	2,539
2017-07-21	2,535	2,540	2,503	2,504	391,400	2,504
2017-07-20	2,496	2,543	2,493	2,535	432,500	2,535
2017-07-19	2,531	2,537	2,508	2,512	449,400	2,512
2017-07-18	2,559	2,567	2,490	2,540	663,200	2,540
2017-07-14	2,570	2,584	2,551	2,558	697,200	2,558
2017-07-13	2,590	2,611	2,586	2,606	409,300	2,606
2017-07-12	2,647	2,648	2,580	2,585	780,900	2,585
2017-07-11	2,648	2,667	2,635	2,665	681,200	2,665
2017-07-10	2,637	2,669	2,636	2,642	942,900	2,642
2017-07-07	2,616	2,632	2,604	2,626	485,500	2,626
2017-07-06	2,626	2,650	2,612	2,623	535,100	2,623
2017-07-05	2,595	2,639	2,590	2,639	513,300	2,639
2017-07-04	2,617	2,622	2,571	2,599	757,900	2,599
2017-07-03	2,617	2,631	2,604	2,615	818,500	2,615
2017-06-30	2,600	2,604	2,567	2,604	521,300	2,604
2017-06-29	2,627	2,631	2,591	2,604	445,200	2,604
2017-06-28	2,631	2,631	2,603	2,618	447,300	2,618
2017-06-27	2,643	2,657	2,612	2,639	637,300	2,639
2017-06-26	2,576	2,613	2,570	2,612	616,200	2,612
2017-06-23	2,541	2,590	2,541	2,576	896,500	2,576
2017-06-22	2,530	2,547	2,527	2,534	318,600	2,534
2017-06-21	2,503	2,527	2,494	2,513	299,500	2,513
2017-06-20	2,489	2,503	2,475	2,501	295,200	2,501
2017-06-19	2,440	2,476	2,434	2,474	456,300	2,474
2017-06-16	2,459	2,459	2,415	2,431	666,300	2,431
2017-06-15	2,445	2,457	2,424	2,454	566,400	2,454
2017-06-14	2,469	2,498	2,435	2,441	613,300	2,441
2017-06-13	2,440	2,457	2,402	2,451	638,500	2,451
2017-06-12	2,440	2,445	2,396	2,444	467,000	2,444
2017-06-09	2,447	2,456	2,414	2,442	812,800	2,442
2017-06-08	2,431	2,485	2,401	2,475	1,096,800	2,475
2017-06-07	2,535	2,541	2,478	2,481	612,100	2,481
2017-06-06	2,540	2,554	2,514	2,521	590,700	2,521
2017-06-05	2,548	2,569	2,527	2,543	797,400	2,543
2017-06-02	2,581	2,587	2,532	2,556	824,700	2,556
2017-06-01	2,559	2,597	2,548	2,572	767,300	2,572
2017-05-31	2,573	2,583	2,546	2,557	456,800	2,557
2017-05-30	2,535	2,590	2,513	2,575	773,500	2,575
2017-05-29	2,579	2,589	2,559	2,564	387,000	2,564
2017-05-26	2,598	2,599	2,529	2,560	1,141,600	2,560
2017-05-25	2,571	2,608	2,566	2,600	612,800	2,600
2017-05-24	2,597	2,628	2,561	2,571	859,800	2,571
2017-05-23	2,520	2,574	2,516	2,571	1,212,000	2,571
2017-05-22	2,516	2,528	2,486	2,515	590,400	2,515
2017-05-19	2,534	2,547	2,501	2,508	671,800	2,508
2017-05-18	2,473	2,537	2,473	2,527	679,300	2,527
2017-05-17	2,478	2,527	2,473	2,524	566,100	2,524
2017-05-16	2,515	2,534	2,484	2,490	639,400	2,490
2017-05-15	2,489	2,534	2,484	2,515	923,000	2,515
2017-05-12	2,468	2,538	2,468	2,506	1,413,400	2,506
2017-05-11	2,466	2,485	2,434	2,463	763,200	2,463
2017-05-10	2,485	2,485	2,457	2,467	844,200	2,467
2017-05-09	2,487	2,490	2,463	2,479	998,800	2,479
2017-05-08	2,495	2,495	2,435	2,479	1,242,200	2,479
2017-05-02	2,441	2,470	2,423	2,461	1,264,400	2,461
2017-05-01	2,360	2,461	2,360	2,440	1,735,900	2,440
2017-04-28	2,355	2,373	2,306	2,365	1,789,700	2,365
2017-04-27	2,246	2,417	2,246	2,373	4,651,100	2,373
2017-04-26	2,276	2,286	2,232	2,246	1,482,700	2,246
2017-04-25	2,267	2,277	2,235	2,256	1,163,500	2,256
2017-04-24	2,306	2,320	2,251	2,257	967,800	2,257
2017-04-21	2,257	2,297	2,251	2,291	1,025,300	2,291
2017-04-20	2,239	2,271	2,233	2,251	750,700	2,251
2017-04-19	2,230	2,274	2,226	2,236	895,600	2,236
2017-04-18	2,272	2,274	2,228	2,249	806,500	2,249
2017-04-17	2,161	2,259	2,141	2,257	1,147,900	2,257
2017-04-14	2,190	2,225	2,157	2,159	678,200	2,159
2017-04-13	2,197	2,222	2,178	2,199	1,032,500	2,199
2017-04-12	2,156	2,225	2,153	2,207	1,084,700	2,207
2017-04-11	2,243	2,247	2,197	2,203	657,500	2,203
2017-04-10	2,238	2,270	2,220	2,262	608,600	2,262
2017-04-07	2,245	2,264	2,193	2,235	1,147,500	2,235
2017-04-06	2,250	2,285	2,199	2,208	1,318,000	2,208
2017-04-05	2,274	2,312	2,247	2,284	1,106,500	2,284
2017-04-04	2,295	2,358	2,271	2,288	1,719,700	2,288
2017-04-03	2,220	2,287	2,210	2,282	1,137,600	2,282
2017-03-31	2,218	2,230	2,200	2,200	605,000	2,200
2017-03-30	2,235	2,246	2,199	2,208	589,000	2,208
2017-03-29	2,213	2,243	2,213	2,227	548,000	2,227
2017-03-28	2,232	2,254	2,216	2,220	897,000	2,220
2017-03-27	2,227	2,250	2,220	2,237	612,000	2,237
2017-03-24	2,246	2,246	2,201	2,229	1,051,000	2,229
2017-03-23	2,223	2,263	2,223	2,248	579,000	2,248
2017-03-22	2,218	2,256	2,218	2,238	382,000	2,238
2017-03-21	2,276	2,276	2,241	2,258	548,000	2,258
2017-03-17	2,256	2,288	2,256	2,288	631,000	2,288
2017-03-16	2,218	2,264	2,216	2,259	642,000	2,259
2017-03-15	2,216	2,233	2,212	2,226	439,000	2,226
2017-03-14	2,219	2,235	2,200	2,234	653,000	2,234
2017-03-13	2,220	2,245	2,220	2,239	414,000	2,239
2017-03-10	2,203	2,223	2,199	2,217	787,000	2,217
2017-03-09	2,188	2,204	2,174	2,203	608,000	2,203
2017-03-08	2,175	2,175	2,157	2,174	368,000	2,174
2017-03-07	2,161	2,182	2,161	2,175	380,000	2,175
2017-03-06	2,171	2,185	2,160	2,172	532,000	2,172
2017-03-03	2,159	2,173	2,157	2,171	691,000	2,171
2017-03-02	2,182	2,193	2,151	2,158	1,297,000	2,158
2017-03-01	2,189	2,197	2,146	2,167	1,137,000	2,167
2017-02-28	2,207	2,225	2,186	2,196	703,000	2,196
2017-02-27	2,222	2,253	2,212	2,220	620,000	2,220
2017-02-24	2,239	2,280	2,220	2,222	1,256,000	2,222
2017-02-23	2,205	2,240	2,197	2,220	814,000	2,220
2017-02-22	2,170	2,208	2,155	2,181	837,000	2,181
2017-02-21	2,151	2,164	2,136	2,164	691,000	2,164
2017-02-20	2,150	2,162	2,123	2,160	751,000	2,160
2017-02-17	2,130	2,159	2,112	2,155	923,000	2,155
2017-02-16	2,175	2,179	2,148	2,158	1,351,000	2,158
2017-02-15	2,204	2,212	2,197	2,205	877,000	2,205
2017-02-14	2,201	2,213	2,176	2,182	810,000	2,182
2017-02-13	2,196	2,201	2,177	2,198	598,000	2,198
2017-02-10	2,218	2,220	2,166	2,182	1,189,000	2,182
2017-02-09	2,159	2,208	2,142	2,183	1,864,000	2,183
2017-02-08	2,102	2,135	2,099	2,134	1,015,000	2,134
2017-02-07	2,096	2,130	2,079	2,110	1,027,000	2,110
2017-02-06	2,110	2,110	2,070	2,096	1,388,000	2,096
2017-02-03	2,126	2,130	2,016	2,042	1,808,000	2,042
2017-02-02	2,118	2,124	2,073	2,080	1,573,000	2,080
2017-02-01	2,187	2,194	2,113	2,130	1,962,000	2,130
2017-01-31	2,224	2,238	2,201	2,216	1,847,000	2,216
2017-01-30	2,234	2,240	2,189	2,210	2,306,000	2,210
2017-01-27	2,292	2,292	2,236	2,247	2,636,000	2,247
2017-01-26	2,346	2,354	2,224	2,305	4,732,000	2,305
2017-01-25	2,636	2,669	2,582	2,606	1,220,000	2,606
2017-01-24	2,632	2,676	2,621	2,647	844,000	2,647
2017-01-23	2,654	2,654	2,622	2,636	444,000	2,636
2017-01-20	2,618	2,659	2,595	2,643	833,000	2,643
2017-01-19	2,628	2,655	2,617	2,651	584,000	2,651
2017-01-18	2,623	2,661	2,623	2,637	446,000	2,637
2017-01-17	2,655	2,655	2,615	2,635	323,000	2,635
2017-01-16	2,619	2,655	2,613	2,635	641,000	2,635
2017-01-13	2,670	2,681	2,647	2,661	616,000	2,661
2017-01-12	2,663	2,697	2,655	2,685	734,000	2,685
2017-01-11	2,677	2,706	2,645	2,697	817,000	2,697
2017-01-10	2,694	2,720	2,660	2,681	1,428,000	2,681
2017-01-06	2,510	2,587	2,508	2,576	795,000	2,576
2017-01-05	2,500	2,512	2,471	2,510	751,000	2,510
2017-01-04	2,493	2,498	2,451	2,490	880,000	2,490

分割・併合履歴：なし

6755 (株)富士通ゼネラル の時系列データ [2017年度]

6755 (株)富士通ゼネラルの時系列データ [2017年度]