1. HOME >
  2. 株価時系列 >
  3. 6755 >
  4. 2017年

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
2017-12-292,4692,4782,4502,474316,9002,474
2017-12-282,4652,4762,4522,455340,3002,455
2017-12-272,4802,4892,4682,475155,6002,475
2017-12-262,4852,4942,4702,479309,4002,479
2017-12-252,4902,5102,4722,486343,6002,486
2017-12-222,4842,4862,4582,469446,5002,469
2017-12-212,4372,4872,4162,4801,177,1002,480
2017-12-202,4622,4642,3912,432893,9002,432
2017-12-192,4522,4862,4232,484645,7002,484
2017-12-182,4502,4602,4382,450483,4002,450
2017-12-152,4452,4652,4322,436558,7002,436
2017-12-142,4092,4442,3982,439693,6002,439
2017-12-132,3892,4122,3762,386854,5002,386
2017-12-122,3552,3832,3552,382271,5002,382
2017-12-112,3272,3592,3022,355322,4002,355
2017-12-082,3002,3402,3002,331531,6002,331
2017-12-072,3232,3382,3172,318445,6002,318
2017-12-062,3242,3572,3182,320589,5002,320
2017-12-052,3122,3622,3022,334599,9002,334
2017-12-042,3852,3972,3472,348484,2002,348
2017-12-012,3802,3962,3742,388804,3002,388
2017-11-302,3642,3862,3292,381808,9002,381
2017-11-292,3262,3982,3262,3591,125,0002,359
2017-11-282,2882,3172,2842,289750,7002,289
2017-11-272,2752,3072,2702,286645,7002,286
2017-11-242,2632,2682,2252,266454,6002,266
2017-11-222,2852,2942,2392,243718,5002,243
2017-11-212,2732,3132,2732,2851,023,8002,285
2017-11-202,2182,2732,2162,269630,3002,269
2017-11-172,2252,2502,2122,226705,7002,226
2017-11-162,1772,2112,1582,200509,7002,200
2017-11-152,2002,2002,1622,183665,6002,183
2017-11-132,2092,2092,1702,194735,3002,194
2017-11-102,1822,2602,1822,2201,254,4002,220
2017-11-092,1782,1892,1702,184694,2002,184
2017-11-082,1492,1782,1432,173406,2002,173
2017-11-072,1402,1552,1262,152513,7002,152
2017-11-062,1592,1712,1382,141657,1002,141
2017-11-022,2002,2032,1552,160761,7002,160
2017-11-012,1922,2132,1892,2001,010,6002,200
2017-10-312,1312,1652,1142,1631,033,2002,163
2017-10-302,1252,1442,0862,1311,817,1002,131
2017-10-272,1202,1392,0862,1241,654,4002,124
2017-10-262,1412,1732,0822,1483,503,7002,148
2017-10-252,2952,3062,2662,270710,1002,270
2017-10-242,2752,2832,2702,280393,7002,280
2017-10-232,2662,2702,2562,268335,5002,268
2017-10-202,2292,2692,2222,269714,9002,269
2017-10-192,2032,2182,2012,214661,2002,214
2017-10-182,2552,2672,2122,220749,1002,220
2017-10-172,2472,2832,2232,267715,7002,267
2017-10-162,2482,2662,2482,258385,7002,258
2017-10-132,2512,2632,2342,247459,8002,247
2017-10-122,2862,2952,2482,261588,4002,261
2017-10-112,2682,2982,2562,278528,3002,278
2017-10-102,2522,2782,2462,270445,9002,270
2017-10-062,2302,2602,2252,251510,3002,251
2017-10-052,2362,2572,2302,249349,3002,249
2017-10-042,2462,2622,2462,254300,9002,254
2017-10-032,2652,2782,2322,241720,6002,241
2017-10-022,2842,2852,2422,257479,8002,257
2017-09-292,2792,2872,2732,276279,5002,276
2017-09-282,2722,3032,2692,280618,2002,280
2017-09-272,3042,3082,2722,277261,8002,277
2017-09-262,2912,3072,2842,307339,0002,307
2017-09-252,2922,2922,2652,279308,5002,279
2017-09-222,2732,2972,2642,285359,5002,285
2017-09-212,2722,2782,2512,273471,4002,273
2017-09-202,2832,2892,2672,278356,0002,278
2017-09-192,2822,2842,2572,275528,9002,275
2017-09-152,2702,2892,2642,276534,5002,276
2017-09-142,2832,2942,2552,259596,2002,259
2017-09-132,3582,3582,2852,292812,6002,292
2017-09-122,3152,3612,3132,336778,8002,336
2017-09-112,3092,3222,2972,299242,7002,299
2017-09-082,3102,3332,3002,302413,9002,302
2017-09-072,2812,3222,2802,315252,0002,315
2017-09-062,2712,2892,2592,278272,4002,278
2017-09-052,2832,2922,2662,271324,3002,271
2017-09-042,2902,2922,2682,279260,4002,279
2017-09-012,3082,3142,2952,297273,2002,297
2017-08-312,3092,3152,2972,300367,7002,300
2017-08-302,3002,3252,2962,309681,7002,309
2017-08-292,2652,2922,2632,287338,2002,287
2017-08-282,2602,2922,2562,281389,0002,281
2017-08-252,2522,2722,2492,262665,3002,262
2017-08-242,2212,2552,2212,250461,1002,250
2017-08-232,2222,2282,2122,220664,3002,220
2017-08-222,2312,2522,2242,225474,1002,225
2017-08-212,2602,2702,2292,232353,3002,232
2017-08-182,2722,2812,2442,261712,5002,261
2017-08-172,3012,3082,2822,283671,7002,283
2017-08-162,2942,3102,2882,301555,7002,301
2017-08-152,2802,3052,2802,294522,1002,294
2017-08-142,2752,2952,2572,281569,5002,281
2017-08-102,3452,3592,3182,318648,8002,318
2017-08-092,3242,3402,2892,336977,3002,336
2017-08-082,3072,3212,2752,286601,6002,286
2017-08-072,3122,3142,2802,290979,8002,290
2017-08-042,3002,3182,2962,309609,2002,309
2017-08-032,3002,3022,2792,298746,5002,298
2017-08-022,3102,3122,2892,301772,1002,301
2017-08-012,3022,3222,2942,3061,245,3002,306
2017-07-312,3032,3382,2742,3261,398,7002,326
2017-07-282,3502,3542,3112,3241,835,1002,324
2017-07-272,4102,4212,3802,3911,433,0002,391
2017-07-262,4152,4402,3102,4192,836,3002,419
2017-07-252,5412,5702,5282,565829,7002,565
2017-07-242,5222,5602,5122,539524,2002,539
2017-07-212,5352,5402,5032,504391,4002,504
2017-07-202,4962,5432,4932,535432,5002,535
2017-07-192,5312,5372,5082,512449,4002,512
2017-07-182,5592,5672,4902,540663,2002,540
2017-07-142,5702,5842,5512,558697,2002,558
2017-07-132,5902,6112,5862,606409,3002,606
2017-07-122,6472,6482,5802,585780,9002,585
2017-07-112,6482,6672,6352,665681,2002,665
2017-07-102,6372,6692,6362,642942,9002,642
2017-07-072,6162,6322,6042,626485,5002,626
2017-07-062,6262,6502,6122,623535,1002,623
2017-07-052,5952,6392,5902,639513,3002,639
2017-07-042,6172,6222,5712,599757,9002,599
2017-07-032,6172,6312,6042,615818,5002,615
2017-06-302,6002,6042,5672,604521,3002,604
2017-06-292,6272,6312,5912,604445,2002,604
2017-06-282,6312,6312,6032,618447,3002,618
2017-06-272,6432,6572,6122,639637,3002,639
2017-06-262,5762,6132,5702,612616,2002,612
2017-06-232,5412,5902,5412,576896,5002,576
2017-06-222,5302,5472,5272,534318,6002,534
2017-06-212,5032,5272,4942,513299,5002,513
2017-06-202,4892,5032,4752,501295,2002,501
2017-06-192,4402,4762,4342,474456,3002,474
2017-06-162,4592,4592,4152,431666,3002,431
2017-06-152,4452,4572,4242,454566,4002,454
2017-06-142,4692,4982,4352,441613,3002,441
2017-06-132,4402,4572,4022,451638,5002,451
2017-06-122,4402,4452,3962,444467,0002,444
2017-06-092,4472,4562,4142,442812,8002,442
2017-06-082,4312,4852,4012,4751,096,8002,475
2017-06-072,5352,5412,4782,481612,1002,481
2017-06-062,5402,5542,5142,521590,7002,521
2017-06-052,5482,5692,5272,543797,4002,543
2017-06-022,5812,5872,5322,556824,7002,556
2017-06-012,5592,5972,5482,572767,3002,572
2017-05-312,5732,5832,5462,557456,8002,557
2017-05-302,5352,5902,5132,575773,5002,575
2017-05-292,5792,5892,5592,564387,0002,564
2017-05-262,5982,5992,5292,5601,141,6002,560
2017-05-252,5712,6082,5662,600612,8002,600
2017-05-242,5972,6282,5612,571859,8002,571
2017-05-232,5202,5742,5162,5711,212,0002,571
2017-05-222,5162,5282,4862,515590,4002,515
2017-05-192,5342,5472,5012,508671,8002,508
2017-05-182,4732,5372,4732,527679,3002,527
2017-05-172,4782,5272,4732,524566,1002,524
2017-05-162,5152,5342,4842,490639,4002,490
2017-05-152,4892,5342,4842,515923,0002,515
2017-05-122,4682,5382,4682,5061,413,4002,506
2017-05-112,4662,4852,4342,463763,2002,463
2017-05-102,4852,4852,4572,467844,2002,467
2017-05-092,4872,4902,4632,479998,8002,479
2017-05-082,4952,4952,4352,4791,242,2002,479
2017-05-022,4412,4702,4232,4611,264,4002,461
2017-05-012,3602,4612,3602,4401,735,9002,440
2017-04-282,3552,3732,3062,3651,789,7002,365
2017-04-272,2462,4172,2462,3734,651,1002,373
2017-04-262,2762,2862,2322,2461,482,7002,246
2017-04-252,2672,2772,2352,2561,163,5002,256
2017-04-242,3062,3202,2512,257967,8002,257
2017-04-212,2572,2972,2512,2911,025,3002,291
2017-04-202,2392,2712,2332,251750,7002,251
2017-04-192,2302,2742,2262,236895,6002,236
2017-04-182,2722,2742,2282,249806,5002,249
2017-04-172,1612,2592,1412,2571,147,9002,257
2017-04-142,1902,2252,1572,159678,2002,159
2017-04-132,1972,2222,1782,1991,032,5002,199
2017-04-122,1562,2252,1532,2071,084,7002,207
2017-04-112,2432,2472,1972,203657,5002,203
2017-04-102,2382,2702,2202,262608,6002,262
2017-04-072,2452,2642,1932,2351,147,5002,235
2017-04-062,2502,2852,1992,2081,318,0002,208
2017-04-052,2742,3122,2472,2841,106,5002,284
2017-04-042,2952,3582,2712,2881,719,7002,288
2017-04-032,2202,2872,2102,2821,137,6002,282
2017-03-312,2182,2302,2002,200605,0002,200
2017-03-302,2352,2462,1992,208589,0002,208
2017-03-292,2132,2432,2132,227548,0002,227
2017-03-282,2322,2542,2162,220897,0002,220
2017-03-272,2272,2502,2202,237612,0002,237
2017-03-242,2462,2462,2012,2291,051,0002,229
2017-03-232,2232,2632,2232,248579,0002,248
2017-03-222,2182,2562,2182,238382,0002,238
2017-03-212,2762,2762,2412,258548,0002,258
2017-03-172,2562,2882,2562,288631,0002,288
2017-03-162,2182,2642,2162,259642,0002,259
2017-03-152,2162,2332,2122,226439,0002,226
2017-03-142,2192,2352,2002,234653,0002,234
2017-03-132,2202,2452,2202,239414,0002,239
2017-03-102,2032,2232,1992,217787,0002,217
2017-03-092,1882,2042,1742,203608,0002,203
2017-03-082,1752,1752,1572,174368,0002,174
2017-03-072,1612,1822,1612,175380,0002,175
2017-03-062,1712,1852,1602,172532,0002,172
2017-03-032,1592,1732,1572,171691,0002,171
2017-03-022,1822,1932,1512,1581,297,0002,158
2017-03-012,1892,1972,1462,1671,137,0002,167
2017-02-282,2072,2252,1862,196703,0002,196
2017-02-272,2222,2532,2122,220620,0002,220
2017-02-242,2392,2802,2202,2221,256,0002,222
2017-02-232,2052,2402,1972,220814,0002,220
2017-02-222,1702,2082,1552,181837,0002,181
2017-02-212,1512,1642,1362,164691,0002,164
2017-02-202,1502,1622,1232,160751,0002,160
2017-02-172,1302,1592,1122,155923,0002,155
2017-02-162,1752,1792,1482,1581,351,0002,158
2017-02-152,2042,2122,1972,205877,0002,205
2017-02-142,2012,2132,1762,182810,0002,182
2017-02-132,1962,2012,1772,198598,0002,198
2017-02-102,2182,2202,1662,1821,189,0002,182
2017-02-092,1592,2082,1422,1831,864,0002,183
2017-02-082,1022,1352,0992,1341,015,0002,134
2017-02-072,0962,1302,0792,1101,027,0002,110
2017-02-062,1102,1102,0702,0961,388,0002,096
2017-02-032,1262,1302,0162,0421,808,0002,042
2017-02-022,1182,1242,0732,0801,573,0002,080
2017-02-012,1872,1942,1132,1301,962,0002,130
2017-01-312,2242,2382,2012,2161,847,0002,216
2017-01-302,2342,2402,1892,2102,306,0002,210
2017-01-272,2922,2922,2362,2472,636,0002,247
2017-01-262,3462,3542,2242,3054,732,0002,305
2017-01-252,6362,6692,5822,6061,220,0002,606
2017-01-242,6322,6762,6212,647844,0002,647
2017-01-232,6542,6542,6222,636444,0002,636
2017-01-202,6182,6592,5952,643833,0002,643
2017-01-192,6282,6552,6172,651584,0002,651
2017-01-182,6232,6612,6232,637446,0002,637
2017-01-172,6552,6552,6152,635323,0002,635
2017-01-162,6192,6552,6132,635641,0002,635
2017-01-132,6702,6812,6472,661616,0002,661
2017-01-122,6632,6972,6552,685734,0002,685
2017-01-112,6772,7062,6452,697817,0002,697
2017-01-102,6942,7202,6602,6811,428,0002,681
2017-01-062,5102,5872,5082,576795,0002,576
2017-01-052,5002,5122,4712,510751,0002,510
2017-01-042,4932,4982,4512,490880,0002,490

分割・併合履歴 ： なし