6755 (株)富士通ゼネラルの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,466	2,466	2,423	2,459	148,900	2,459
2019-12-27	2,423	2,463	2,423	2,453	158,800	2,453
2019-12-26	2,420	2,446	2,417	2,446	163,900	2,446
2019-12-25	2,451	2,460	2,436	2,440	128,600	2,440
2019-12-24	2,444	2,468	2,435	2,468	134,500	2,468
2019-12-23	2,450	2,453	2,425	2,446	135,300	2,446
2019-12-20	2,417	2,453	2,395	2,431	326,800	2,431
2019-12-19	2,410	2,431	2,399	2,427	398,000	2,427
2019-12-18	2,433	2,445	2,399	2,430	294,000	2,430
2019-12-17	2,413	2,446	2,397	2,441	474,800	2,441
2019-12-16	2,386	2,442	2,372	2,418	478,700	2,418
2019-12-13	2,362	2,365	2,319	2,350	718,800	2,350
2019-12-12	2,325	2,350	2,300	2,348	513,600	2,348
2019-12-11	2,300	2,345	2,298	2,325	721,100	2,325
2019-12-10	2,290	2,305	2,265	2,283	673,400	2,283
2019-12-09	2,282	2,299	2,241	2,259	514,800	2,259
2019-12-06	2,262	2,280	2,242	2,275	600,600	2,275
2019-12-05	2,196	2,276	2,143	2,271	1,105,300	2,271
2019-12-04	2,057	2,433	2,050	2,213	2,613,400	2,213
2019-12-03	2,072	2,078	2,053	2,068	209,400	2,068
2019-12-02	2,099	2,118	2,089	2,107	350,500	2,107
2019-11-29	2,045	2,158	2,039	2,079	1,159,600	2,079
2019-11-28	2,017	2,022	1,997	2,014	208,900	2,014
2019-11-27	2,031	2,051	2,015	2,017	268,700	2,017
2019-11-26	2,065	2,067	2,014	2,014	261,100	2,014
2019-11-25	2,045	2,045	2,027	2,038	110,400	2,038
2019-11-22	2,035	2,045	2,023	2,029	146,700	2,029
2019-11-21	2,052	2,057	2,006	2,038	270,200	2,038
2019-11-20	2,058	2,077	2,045	2,060	521,100	2,060
2019-11-19	2,024	2,054	2,020	2,052	352,800	2,052
2019-11-18	2,007	2,026	2,000	2,010	184,700	2,010
2019-11-15	1,981	2,014	1,981	2,005	318,900	2,005
2019-11-14	2,016	2,018	1,976	1,985	151,900	1,985
2019-11-13	2,001	2,013	2,000	2,010	144,800	2,010
2019-11-12	2,003	2,018	1,996	2,012	276,700	2,012
2019-11-11	2,041	2,045	1,981	1,999	386,100	1,999
2019-11-08	1,987	2,028	1,975	2,016	607,300	2,016
2019-11-07	1,985	1,986	1,954	1,961	342,300	1,961
2019-11-06	2,020	2,023	1,975	1,985	306,100	1,985
2019-11-05	1,966	2,012	1,959	2,004	590,900	2,004
2019-11-01	1,950	1,962	1,933	1,938	245,300	1,938
2019-10-31	1,958	1,971	1,941	1,966	452,100	1,966
2019-10-30	1,959	1,964	1,918	1,941	770,700	1,941
2019-10-29	1,960	1,980	1,921	1,946	723,900	1,946
2019-10-28	1,921	1,980	1,885	1,946	1,202,300	1,946
2019-10-25	1,779	1,805	1,761	1,801	580,200	1,801
2019-10-24	1,823	1,850	1,823	1,831	249,600	1,831
2019-10-23	1,829	1,833	1,805	1,824	167,500	1,824
2019-10-21	1,809	1,826	1,804	1,818	163,900	1,818
2019-10-18	1,819	1,829	1,806	1,809	232,000	1,809
2019-10-17	1,818	1,825	1,809	1,818	194,300	1,818
2019-10-16	1,829	1,847	1,805	1,811	249,200	1,811
2019-10-15	1,805	1,822	1,797	1,802	280,200	1,802
2019-10-11	1,779	1,779	1,761	1,768	244,900	1,768
2019-10-10	1,780	1,784	1,755	1,773	193,900	1,773
2019-10-09	1,761	1,785	1,760	1,783	357,100	1,783
2019-10-08	1,751	1,772	1,751	1,770	307,300	1,770
2019-10-07	1,735	1,743	1,716	1,736	222,300	1,736
2019-10-04	1,731	1,739	1,708	1,734	384,200	1,734
2019-10-03	1,742	1,760	1,730	1,744	464,400	1,744
2019-10-02	1,794	1,801	1,771	1,772	426,800	1,772
2019-10-01	1,808	1,819	1,799	1,801	250,700	1,801
2019-09-30	1,770	1,802	1,767	1,799	357,000	1,799
2019-09-27	1,800	1,800	1,773	1,794	256,200	1,794
2019-09-26	1,812	1,814	1,789	1,795	386,200	1,795
2019-09-25	1,791	1,800	1,777	1,794	235,900	1,794
2019-09-24	1,784	1,800	1,781	1,790	201,600	1,790
2019-09-20	1,804	1,811	1,782	1,786	319,500	1,786
2019-09-19	1,765	1,800	1,762	1,791	309,900	1,791
2019-09-18	1,778	1,778	1,743	1,749	540,600	1,749
2019-09-17	1,779	1,787	1,768	1,786	221,800	1,786
2019-09-13	1,777	1,791	1,754	1,779	397,200	1,779
2019-09-12	1,793	1,794	1,771	1,773	419,200	1,773
2019-09-11	1,759	1,789	1,758	1,774	568,900	1,774
2019-09-10	1,769	1,783	1,755	1,759	446,700	1,759
2019-09-09	1,777	1,783	1,758	1,768	500,500	1,768
2019-09-06	1,792	1,801	1,780	1,780	552,000	1,780
2019-09-05	1,769	1,799	1,766	1,783	420,000	1,783
2019-09-04	1,740	1,757	1,719	1,752	310,800	1,752
2019-09-03	1,725	1,759	1,725	1,740	611,700	1,740
2019-09-02	1,733	1,760	1,647	1,721	718,500	1,721
2019-08-30	1,692	1,720	1,675	1,710	759,600	1,710
2019-08-29	1,679	1,690	1,656	1,663	493,300	1,663
2019-08-28	1,628	1,677	1,625	1,664	582,700	1,664
2019-08-27	1,594	1,630	1,587	1,617	535,000	1,617
2019-08-26	1,600	1,619	1,585	1,586	416,400	1,586
2019-08-23	1,618	1,633	1,599	1,627	528,500	1,627
2019-08-22	1,646	1,647	1,614	1,616	353,500	1,616
2019-08-21	1,647	1,658	1,636	1,649	385,800	1,649
2019-08-20	1,650	1,653	1,621	1,651	469,700	1,651
2019-08-19	1,661	1,661	1,624	1,656	425,100	1,656
2019-08-16	1,646	1,662	1,636	1,656	205,600	1,656
2019-08-15	1,611	1,665	1,610	1,648	330,500	1,648
2019-08-14	1,699	1,703	1,638	1,647	615,900	1,647
2019-08-13	1,702	1,723	1,662	1,683	460,800	1,683
2019-08-09	1,696	1,733	1,696	1,727	328,100	1,727
2019-08-08	1,700	1,711	1,683	1,688	283,800	1,688
2019-08-07	1,712	1,722	1,681	1,697	390,300	1,697
2019-08-06	1,669	1,720	1,648	1,714	590,000	1,714
2019-08-05	1,682	1,702	1,657	1,692	317,600	1,692
2019-08-02	1,680	1,706	1,670	1,705	454,800	1,705
2019-08-01	1,731	1,752	1,710	1,717	417,300	1,717
2019-07-31	1,782	1,785	1,720	1,753	549,800	1,753
2019-07-30	1,774	1,790	1,745	1,775	775,700	1,775
2019-07-29	1,699	1,738	1,693	1,734	837,700	1,734
2019-07-26	1,663	1,731	1,656	1,688	1,143,000	1,688
2019-07-25	1,620	1,670	1,599	1,635	1,474,200	1,635
2019-07-24	1,645	1,683	1,637	1,678	656,200	1,678
2019-07-23	1,651	1,667	1,640	1,645	321,500	1,645
2019-07-22	1,651	1,659	1,634	1,655	272,300	1,655
2019-07-19	1,651	1,682	1,651	1,668	343,200	1,668
2019-07-18	1,678	1,684	1,639	1,646	312,300	1,646
2019-07-17	1,707	1,710	1,673	1,679	243,700	1,679
2019-07-16	1,683	1,708	1,679	1,707	247,900	1,707
2019-07-12	1,690	1,707	1,682	1,682	304,000	1,682
2019-07-11	1,705	1,710	1,690	1,694	228,600	1,694
2019-07-10	1,687	1,711	1,684	1,697	306,400	1,697
2019-07-09	1,727	1,727	1,702	1,719	395,800	1,719
2019-07-08	1,743	1,744	1,717	1,721	347,300	1,721
2019-07-05	1,774	1,774	1,750	1,768	437,400	1,768
2019-07-04	1,809	1,828	1,797	1,798	640,500	1,798
2019-07-03	1,777	1,790	1,769	1,788	876,600	1,788
2019-07-02	1,740	1,764	1,733	1,763	383,200	1,763
2019-07-01	1,743	1,752	1,715	1,748	444,800	1,748
2019-06-28	1,700	1,713	1,694	1,712	563,000	1,712
2019-06-27	1,653	1,687	1,644	1,687	424,600	1,687
2019-06-26	1,662	1,674	1,622	1,630	482,100	1,630
2019-06-25	1,642	1,678	1,635	1,674	550,900	1,674
2019-06-24	1,643	1,669	1,637	1,649	315,200	1,649
2019-06-21	1,691	1,694	1,645	1,652	666,000	1,652
2019-06-20	1,667	1,696	1,657	1,695	506,500	1,695
2019-06-19	1,676	1,687	1,633	1,644	556,100	1,644
2019-06-18	1,701	1,716	1,645	1,652	1,110,600	1,652
2019-06-17	1,630	1,642	1,609	1,611	380,400	1,611
2019-06-14	1,609	1,613	1,600	1,607	284,400	1,607
2019-06-13	1,579	1,595	1,579	1,586	246,800	1,586
2019-06-12	1,580	1,597	1,576	1,596	269,600	1,596
2019-06-11	1,585	1,595	1,575	1,589	361,700	1,589
2019-06-10	1,579	1,586	1,557	1,585	355,000	1,585
2019-06-07	1,566	1,574	1,547	1,555	345,900	1,555
2019-06-06	1,545	1,570	1,539	1,560	297,700	1,560
2019-06-05	1,581	1,589	1,557	1,561	351,600	1,561
2019-06-04	1,556	1,562	1,526	1,542	339,000	1,542
2019-06-03	1,525	1,557	1,518	1,545	478,500	1,545
2019-05-31	1,549	1,555	1,523	1,542	537,400	1,542
2019-05-30	1,543	1,557	1,530	1,555	429,500	1,555
2019-05-29	1,538	1,564	1,538	1,559	615,600	1,559
2019-05-28	1,519	1,553	1,518	1,546	829,300	1,546
2019-05-27	1,460	1,531	1,457	1,510	920,500	1,510
2019-05-24	1,400	1,453	1,396	1,450	550,200	1,450
2019-05-23	1,395	1,409	1,382	1,408	362,800	1,408
2019-05-22	1,401	1,414	1,397	1,400	328,200	1,400
2019-05-21	1,398	1,399	1,366	1,373	441,800	1,373
2019-05-20	1,445	1,452	1,417	1,421	229,200	1,421
2019-05-17	1,444	1,456	1,428	1,444	258,600	1,444
2019-05-16	1,470	1,470	1,420	1,425	334,700	1,425
2019-05-15	1,455	1,467	1,425	1,449	351,000	1,449
2019-05-14	1,429	1,454	1,419	1,450	299,400	1,450
2019-05-13	1,508	1,508	1,472	1,473	230,100	1,473
2019-05-10	1,507	1,532	1,492	1,508	293,500	1,508
2019-05-09	1,536	1,543	1,502	1,503	321,500	1,503
2019-05-08	1,558	1,573	1,547	1,550	434,800	1,550
2019-05-07	1,628	1,632	1,576	1,584	462,200	1,584
2019-04-26	1,674	1,675	1,618	1,621	870,800	1,621
2019-04-25	1,620	1,713	1,587	1,678	1,633,100	1,678
2019-04-24	1,558	1,577	1,550	1,556	375,100	1,556
2019-04-23	1,559	1,577	1,540	1,557	575,700	1,557
2019-04-22	1,540	1,560	1,531	1,552	323,200	1,552
2019-04-19	1,544	1,559	1,538	1,553	324,500	1,553
2019-04-18	1,550	1,565	1,533	1,539	456,300	1,539
2019-04-17	1,567	1,573	1,553	1,562	319,700	1,562
2019-04-16	1,566	1,577	1,549	1,560	289,000	1,560
2019-04-15	1,577	1,594	1,562	1,590	377,800	1,590
2019-04-12	1,557	1,557	1,541	1,547	146,500	1,547
2019-04-11	1,549	1,562	1,534	1,556	153,100	1,556
2019-04-10	1,535	1,566	1,524	1,558	319,900	1,558
2019-04-09	1,549	1,554	1,525	1,547	203,300	1,547
2019-04-08	1,586	1,589	1,533	1,542	290,100	1,542
2019-04-05	1,569	1,571	1,553	1,570	130,300	1,570
2019-04-04	1,546	1,575	1,538	1,569	418,100	1,569
2019-04-03	1,551	1,554	1,519	1,532	465,300	1,532
2019-04-02	1,597	1,597	1,554	1,560	448,200	1,560
2019-04-01	1,597	1,599	1,573	1,584	436,700	1,584
2019-03-29	1,549	1,596	1,546	1,566	707,300	1,566
2019-03-28	1,549	1,556	1,519	1,524	369,500	1,524
2019-03-27	1,569	1,586	1,546	1,562	466,200	1,562
2019-03-26	1,507	1,563	1,497	1,549	759,200	1,549
2019-03-25	1,467	1,477	1,446	1,463	271,300	1,463
2019-03-22	1,453	1,498	1,446	1,497	401,500	1,497
2019-03-20	1,464	1,487	1,460	1,469	562,200	1,469
2019-03-19	1,467	1,480	1,443	1,463	303,100	1,463
2019-03-18	1,448	1,467	1,448	1,463	333,500	1,463
2019-03-15	1,433	1,452	1,429	1,444	358,300	1,444
2019-03-14	1,417	1,428	1,401	1,417	501,900	1,417
2019-03-13	1,436	1,446	1,410	1,413	222,300	1,413
2019-03-12	1,435	1,460	1,432	1,436	313,600	1,436
2019-03-11	1,415	1,426	1,403	1,418	218,700	1,418
2019-03-08	1,445	1,455	1,404	1,414	404,600	1,414
2019-03-07	1,474	1,481	1,466	1,467	183,700	1,467
2019-03-06	1,479	1,500	1,478	1,486	190,100	1,486
2019-03-05	1,474	1,495	1,465	1,490	219,800	1,490
2019-03-04	1,483	1,497	1,479	1,487	297,100	1,487
2019-03-01	1,460	1,477	1,431	1,473	513,900	1,473
2019-02-28	1,503	1,513	1,488	1,490	313,400	1,490
2019-02-27	1,511	1,531	1,508	1,512	205,000	1,512
2019-02-26	1,523	1,536	1,511	1,516	197,700	1,516
2019-02-25	1,506	1,529	1,505	1,523	173,700	1,523
2019-02-22	1,489	1,511	1,484	1,497	196,900	1,497
2019-02-21	1,509	1,520	1,474	1,485	625,000	1,485
2019-02-20	1,476	1,502	1,469	1,498	389,400	1,498
2019-02-19	1,485	1,488	1,458	1,483	285,400	1,483
2019-02-18	1,472	1,494	1,463	1,486	293,400	1,486
2019-02-15	1,487	1,487	1,449	1,449	262,600	1,449
2019-02-14	1,486	1,513	1,486	1,491	277,500	1,491
2019-02-13	1,512	1,515	1,482	1,486	475,100	1,486
2019-02-12	1,483	1,516	1,482	1,498	319,200	1,498
2019-02-08	1,474	1,498	1,468	1,477	401,100	1,477
2019-02-07	1,493	1,516	1,476	1,482	331,900	1,482
2019-02-06	1,500	1,505	1,485	1,493	445,900	1,493
2019-02-05	1,454	1,492	1,454	1,478	500,500	1,478
2019-02-04	1,431	1,485	1,428	1,451	653,900	1,451
2019-02-01	1,396	1,423	1,386	1,415	454,700	1,415
2019-01-31	1,406	1,408	1,385	1,397	565,700	1,397
2019-01-30	1,379	1,406	1,377	1,388	741,800	1,388
2019-01-29	1,392	1,406	1,374	1,393	797,100	1,393
2019-01-28	1,352	1,402	1,332	1,383	2,047,300	1,383
2019-01-25	1,455	1,500	1,426	1,466	1,083,500	1,466
2019-01-24	1,461	1,485	1,448	1,449	629,700	1,449
2019-01-23	1,460	1,497	1,458	1,479	445,400	1,479
2019-01-22	1,508	1,514	1,476	1,483	571,800	1,483
2019-01-21	1,548	1,549	1,493	1,520	489,200	1,520
2019-01-18	1,482	1,532	1,481	1,521	463,100	1,521
2019-01-17	1,527	1,535	1,514	1,515	285,400	1,515
2019-01-16	1,531	1,547	1,516	1,522	525,800	1,522
2019-01-15	1,494	1,512	1,482	1,502	281,200	1,502
2019-01-11	1,519	1,527	1,503	1,508	202,000	1,508
2019-01-10	1,516	1,517	1,476	1,499	265,200	1,499
2019-01-09	1,510	1,536	1,501	1,533	561,500	1,533
2019-01-08	1,495	1,523	1,474	1,496	486,100	1,496
2019-01-07	1,464	1,493	1,453	1,485	659,800	1,485
2019-01-04	1,383	1,452	1,373	1,434	735,600	1,434

分割・併合履歴：なし

6755 (株)富士通ゼネラル の時系列データ [2019年度]

6755 (株)富士通ゼネラルの時系列データ [2019年度]