6755 (株)富士通ゼネラルの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,744	2,817	2,706	2,795	383,200	2,795
2020-12-29	2,750	2,809	2,713	2,750	554,000	2,750
2020-12-28	2,895	2,918	2,835	2,850	260,200	2,850
2020-12-25	2,875	2,888	2,863	2,883	151,200	2,883
2020-12-24	2,854	2,894	2,839	2,851	208,200	2,851
2020-12-23	2,827	2,834	2,775	2,825	272,100	2,825
2020-12-22	2,821	2,827	2,788	2,798	239,400	2,798
2020-12-21	2,810	2,835	2,795	2,816	197,000	2,816
2020-12-18	2,800	2,816	2,784	2,801	312,000	2,801
2020-12-17	2,782	2,787	2,759	2,764	251,800	2,764
2020-12-16	2,834	2,834	2,781	2,790	208,800	2,790
2020-12-15	2,848	2,872	2,820	2,824	261,500	2,824
2020-12-14	2,816	2,827	2,787	2,810	245,300	2,810
2020-12-11	2,806	2,829	2,770	2,816	525,500	2,816
2020-12-10	2,899	2,899	2,802	2,828	358,100	2,828
2020-12-09	2,907	2,931	2,901	2,913	244,100	2,913
2020-12-08	2,956	2,978	2,935	2,950	250,400	2,950
2020-12-07	3,010	3,015	2,904	2,906	412,900	2,906
2020-12-04	3,115	3,115	3,005	3,015	175,300	3,015
2020-12-03	3,130	3,150	3,095	3,095	186,500	3,095
2020-12-02	3,220	3,230	3,160	3,165	222,900	3,165
2020-12-01	3,160	3,225	3,145	3,215	230,200	3,215
2020-11-30	3,240	3,245	3,150	3,165	319,500	3,165
2020-11-27	3,170	3,225	3,125	3,225	815,300	3,225
2020-11-26	3,085	3,140	3,060	3,135	259,300	3,135
2020-11-25	3,100	3,140	3,075	3,100	270,000	3,100
2020-11-24	3,180	3,180	3,070	3,075	308,700	3,075
2020-11-20	3,090	3,120	3,045	3,115	296,900	3,115
2020-11-19	3,040	3,090	3,005	3,090	364,200	3,090
2020-11-18	3,075	3,085	3,010	3,030	311,500	3,030
2020-11-17	3,180	3,180	3,070	3,115	318,000	3,115
2020-11-16	3,185	3,230	3,175	3,215	234,800	3,215
2020-11-13	3,200	3,220	3,160	3,185	241,000	3,185
2020-11-12	3,140	3,200	3,135	3,190	373,000	3,190
2020-11-11	3,220	3,240	3,180	3,195	352,400	3,195
2020-11-10	3,240	3,240	3,095	3,165	486,900	3,165
2020-11-09	3,270	3,315	3,255	3,295	425,500	3,295
2020-11-06	3,150	3,220	3,145	3,200	430,400	3,200
2020-11-05	2,982	3,115	2,982	3,095	641,700	3,095
2020-11-04	2,956	2,989	2,930	2,952	347,200	2,952
2020-11-02	2,878	2,925	2,862	2,923	285,700	2,923
2020-10-30	2,940	2,958	2,860	2,884	486,200	2,884
2020-10-29	2,933	2,984	2,931	2,970	382,500	2,970
2020-10-28	2,969	2,990	2,935	2,983	450,700	2,983
2020-10-27	2,893	2,970	2,871	2,970	502,500	2,970
2020-10-26	2,900	2,963	2,884	2,937	659,300	2,937
2020-10-23	2,850	2,896	2,827	2,892	442,800	2,892
2020-10-22	2,937	2,937	2,868	2,870	364,900	2,870
2020-10-21	2,963	2,980	2,944	2,960	346,600	2,960
2020-10-20	2,870	2,974	2,857	2,969	589,100	2,969
2020-10-19	2,987	3,000	2,870	2,904	1,039,900	2,904
2020-10-16	2,966	2,986	2,935	2,955	319,000	2,955
2020-10-15	3,050	3,065	2,965	2,980	345,900	2,980
2020-10-14	2,956	3,010	2,929	3,000	308,800	3,000
2020-10-13	2,944	2,971	2,908	2,925	317,400	2,925
2020-10-12	2,938	2,958	2,919	2,944	245,800	2,944
2020-10-09	2,933	2,959	2,906	2,956	359,200	2,956
2020-10-08	2,983	2,989	2,926	2,947	387,500	2,947
2020-10-07	2,949	2,994	2,917	2,950	347,600	2,950
2020-10-06	3,055	3,055	2,960	2,975	541,800	2,975
2020-10-05	2,998	3,105	2,976	3,055	683,500	3,055
2020-10-02	3,060	3,085	2,948	2,971	408,400	2,971
2020-09-30	3,080	3,105	3,045	3,050	253,200	3,050
2020-09-29	3,080	3,120	3,040	3,085	246,200	3,085
2020-09-28	3,005	3,055	3,005	3,050	245,400	3,050
2020-09-25	3,005	3,030	2,991	3,000	216,800	3,000
2020-09-24	2,960	3,020	2,954	2,979	174,600	2,979
2020-09-23	2,985	3,005	2,964	3,000	351,500	3,000
2020-09-18	3,010	3,015	2,984	3,000	224,600	3,000
2020-09-17	3,005	3,040	2,980	3,010	259,800	3,010
2020-09-16	2,990	3,030	2,990	3,000	356,300	3,000
2020-09-15	2,911	2,954	2,900	2,945	317,500	2,945
2020-09-14	2,894	2,931	2,877	2,919	400,700	2,919
2020-09-11	2,895	2,895	2,845	2,858	312,300	2,858
2020-09-10	2,883	2,895	2,862	2,895	451,800	2,895
2020-09-09	2,860	2,865	2,825	2,863	325,000	2,863
2020-09-08	2,890	2,890	2,830	2,870	263,200	2,870
2020-09-07	2,889	2,889	2,855	2,861	271,200	2,861
2020-09-04	2,833	2,892	2,804	2,878	562,500	2,878
2020-09-03	2,876	2,885	2,859	2,876	436,600	2,876
2020-09-02	2,818	2,871	2,814	2,837	350,900	2,837
2020-09-01	2,759	2,789	2,718	2,782	592,300	2,782
2020-08-31	2,840	2,853	2,774	2,774	465,800	2,774
2020-08-28	2,844	2,869	2,747	2,820	684,200	2,820
2020-08-27	2,869	2,895	2,861	2,883	418,700	2,883
2020-08-26	2,868	2,872	2,827	2,864	495,700	2,864
2020-08-25	2,812	2,879	2,812	2,843	488,800	2,843
2020-08-24	2,827	2,833	2,787	2,812	371,500	2,812
2020-08-21	2,762	2,818	2,762	2,813	438,900	2,813
2020-08-20	2,749	2,778	2,743	2,755	323,600	2,755
2020-08-19	2,759	2,780	2,748	2,752	266,200	2,752
2020-08-18	2,720	2,767	2,713	2,759	590,000	2,759
2020-08-17	2,708	2,736	2,692	2,721	503,600	2,721
2020-08-14	2,650	2,690	2,631	2,684	450,600	2,684
2020-08-13	2,599	2,643	2,582	2,627	591,000	2,627
2020-08-12	2,572	2,583	2,532	2,558	686,100	2,558
2020-08-11	2,524	2,559	2,488	2,553	1,057,500	2,553
2020-08-07	2,576	2,588	2,548	2,563	466,500	2,563
2020-08-06	2,586	2,628	2,577	2,590	264,900	2,590
2020-08-05	2,567	2,586	2,548	2,586	365,700	2,586
2020-08-04	2,556	2,602	2,549	2,589	589,400	2,589
2020-08-03	2,616	2,637	2,557	2,563	609,800	2,563
2020-07-31	2,593	2,593	2,536	2,569	702,000	2,569
2020-07-30	2,585	2,635	2,562	2,621	823,400	2,621
2020-07-29	2,558	2,618	2,554	2,586	516,600	2,586
2020-07-28	2,596	2,603	2,543	2,580	908,600	2,580
2020-07-27	2,569	2,609	2,557	2,603	1,199,300	2,603
2020-07-22	2,660	2,716	2,610	2,650	2,398,600	2,650
2020-07-21	2,552	2,575	2,524	2,554	778,900	2,554
2020-07-20	2,510	2,528	2,503	2,522	403,900	2,522
2020-07-17	2,511	2,530	2,488	2,505	403,000	2,505
2020-07-16	2,500	2,536	2,469	2,489	880,600	2,489
2020-07-15	2,446	2,481	2,411	2,481	805,500	2,481
2020-07-14	2,417	2,425	2,371	2,396	633,100	2,396
2020-07-13	2,412	2,421	2,377	2,418	527,600	2,418
2020-07-10	2,434	2,458	2,398	2,400	803,500	2,400
2020-07-09	2,377	2,448	2,351	2,434	730,300	2,434
2020-07-08	2,395	2,404	2,372	2,373	567,900	2,373
2020-07-07	2,385	2,407	2,370	2,407	665,300	2,407
2020-07-06	2,351	2,397	2,351	2,392	640,200	2,392
2020-07-03	2,280	2,330	2,251	2,330	806,000	2,330
2020-07-02	2,206	2,285	2,199	2,269	1,038,900	2,269
2020-07-01	2,214	2,233	2,188	2,213	721,700	2,213
2020-06-30	2,190	2,224	2,174	2,207	648,200	2,207
2020-06-29	2,137	2,204	2,130	2,144	576,200	2,144
2020-06-26	2,155	2,168	2,123	2,136	801,100	2,136
2020-06-25	2,200	2,223	2,170	2,170	2,765,000	2,170
2020-06-24	2,124	2,124	2,088	2,100	684,100	2,100
2020-06-23	2,149	2,149	2,085	2,122	885,200	2,122
2020-06-22	2,148	2,159	2,124	2,154	495,300	2,154
2020-06-19	2,150	2,162	2,112	2,131	623,400	2,131
2020-06-18	2,168	2,187	2,154	2,179	252,900	2,179
2020-06-17	2,207	2,212	2,177	2,196	330,100	2,196
2020-06-16	2,198	2,234	2,183	2,206	427,300	2,206
2020-06-15	2,205	2,209	2,151	2,151	725,000	2,151
2020-06-12	2,151	2,221	2,101	2,196	950,400	2,196
2020-06-11	2,261	2,273	2,226	2,226	658,600	2,226
2020-06-10	2,228	2,270	2,219	2,256	757,200	2,256
2020-06-09	2,174	2,228	2,164	2,217	787,500	2,217
2020-06-08	2,265	2,278	2,211	2,223	603,500	2,223
2020-06-05	2,238	2,250	2,185	2,225	867,300	2,225
2020-06-04	2,200	2,205	2,137	2,173	458,800	2,173
2020-06-03	2,161	2,192	2,159	2,185	481,500	2,185
2020-06-02	2,134	2,145	2,112	2,142	317,000	2,142
2020-06-01	2,091	2,135	2,052	2,131	420,100	2,131
2020-05-29	2,104	2,134	2,095	2,105	540,100	2,105
2020-05-28	2,159	2,162	2,101	2,134	525,100	2,134
2020-05-27	2,130	2,157	2,117	2,134	401,500	2,134
2020-05-26	2,171	2,198	2,138	2,152	666,400	2,152
2020-05-25	2,157	2,170	2,114	2,156	440,300	2,156
2020-05-22	2,089	2,117	2,068	2,089	303,700	2,089
2020-05-21	2,100	2,103	2,051	2,081	311,200	2,081
2020-05-20	2,043	2,095	2,025	2,078	439,700	2,078
2020-05-19	2,067	2,079	2,041	2,070	509,300	2,070
2020-05-18	1,978	2,037	1,954	1,992	942,200	1,992
2020-05-15	1,916	1,939	1,866	1,927	408,200	1,927
2020-05-14	1,950	1,958	1,869	1,876	640,600	1,876
2020-05-13	1,828	1,994	1,806	1,989	885,100	1,989
2020-05-12	1,864	1,889	1,855	1,860	547,100	1,860
2020-05-11	1,809	1,883	1,784	1,861	464,800	1,861
2020-05-08	1,761	1,793	1,743	1,792	465,400	1,792
2020-05-07	1,746	1,761	1,718	1,736	291,800	1,736
2020-05-01	1,744	1,753	1,715	1,724	412,400	1,724
2020-04-30	1,714	1,813	1,708	1,795	745,900	1,795
2020-04-28	1,691	1,691	1,617	1,661	739,200	1,661
2020-04-27	1,749	1,756	1,664	1,691	667,600	1,691
2020-04-24	1,697	1,714	1,673	1,709	453,800	1,709
2020-04-23	1,669	1,683	1,653	1,681	285,100	1,681
2020-04-22	1,658	1,680	1,624	1,637	337,200	1,637
2020-04-21	1,694	1,713	1,684	1,687	338,300	1,687
2020-04-20	1,719	1,733	1,706	1,716	577,300	1,716
2020-04-17	1,770	1,816	1,734	1,746	728,700	1,746
2020-04-16	1,811	1,847	1,785	1,792	494,500	1,792
2020-04-15	1,841	1,864	1,826	1,837	506,100	1,837
2020-04-14	1,799	1,837	1,762	1,831	486,400	1,831
2020-04-13	1,844	1,848	1,812	1,812	259,600	1,812
2020-04-10	1,867	1,872	1,808	1,855	468,200	1,855
2020-04-09	1,904	1,904	1,841	1,865	432,700	1,865
2020-04-08	1,925	1,959	1,881	1,910	436,900	1,910
2020-04-07	1,964	1,980	1,909	1,944	431,200	1,944
2020-04-06	1,845	1,913	1,816	1,898	463,000	1,898
2020-04-03	1,891	1,907	1,835	1,849	424,400	1,849
2020-04-02	1,898	1,950	1,877	1,921	450,200	1,921
2020-04-01	1,915	1,993	1,885	1,901	446,800	1,901
2020-03-31	1,988	2,022	1,925	1,953	375,000	1,953
2020-03-30	1,989	2,018	1,888	1,949	510,700	1,949
2020-03-27	1,987	2,032	1,933	2,030	424,800	2,030
2020-03-26	1,904	1,943	1,860	1,910	446,000	1,910
2020-03-25	1,900	1,900	1,841	1,884	367,500	1,884
2020-03-24	1,809	1,888	1,769	1,820	575,300	1,820
2020-03-23	1,708	1,737	1,577	1,720	597,700	1,720
2020-03-19	1,730	1,774	1,667	1,668	603,100	1,668
2020-03-18	1,683	1,777	1,630	1,690	801,500	1,690
2020-03-17	1,541	1,693	1,505	1,669	978,400	1,669
2020-03-16	1,628	1,668	1,562	1,564	932,800	1,564
2020-03-13	1,585	1,689	1,585	1,652	1,004,900	1,652
2020-03-12	1,814	1,858	1,756	1,761	552,300	1,761
2020-03-11	1,928	1,952	1,871	1,871	530,600	1,871
2020-03-10	1,857	1,962	1,815	1,952	585,200	1,952
2020-03-09	1,991	1,995	1,885	1,897	636,700	1,897
2020-03-06	2,111	2,140	2,049	2,074	389,800	2,074
2020-03-05	2,194	2,201	2,141	2,161	425,200	2,161
2020-03-04	2,175	2,185	2,143	2,150	497,500	2,150
2020-03-03	2,259	2,275	2,153	2,153	534,800	2,153
2020-03-02	2,111	2,265	2,107	2,242	628,100	2,242
2020-02-28	2,203	2,211	2,129	2,146	769,700	2,146
2020-02-27	2,285	2,297	2,247	2,253	455,500	2,253
2020-02-26	2,313	2,346	2,299	2,311	417,800	2,311
2020-02-25	2,314	2,364	2,314	2,346	515,300	2,346
2020-02-21	2,412	2,437	2,410	2,414	338,400	2,414
2020-02-20	2,478	2,479	2,417	2,434	316,800	2,434
2020-02-19	2,444	2,468	2,436	2,459	270,400	2,459
2020-02-18	2,451	2,454	2,424	2,438	268,800	2,438
2020-02-17	2,449	2,477	2,434	2,472	285,500	2,472
2020-02-14	2,499	2,509	2,479	2,493	278,900	2,493
2020-02-13	2,526	2,530	2,498	2,501	289,900	2,501
2020-02-12	2,516	2,544	2,483	2,497	459,700	2,497
2020-02-10	2,481	2,539	2,473	2,531	247,700	2,531
2020-02-07	2,468	2,493	2,459	2,488	567,400	2,488
2020-02-06	2,508	2,509	2,458	2,474	433,100	2,474
2020-02-05	2,543	2,562	2,466	2,478	639,500	2,478
2020-02-04	2,401	2,522	2,401	2,515	515,300	2,515
2020-02-03	2,421	2,472	2,421	2,451	511,000	2,451
2020-01-31	2,432	2,477	2,408	2,471	630,800	2,471
2020-01-30	2,458	2,471	2,403	2,442	743,900	2,442
2020-01-29	2,405	2,490	2,381	2,471	831,800	2,471
2020-01-28	2,477	2,519	2,464	2,505	835,700	2,505
2020-01-27	2,433	2,546	2,433	2,527	471,100	2,527
2020-01-24	2,597	2,606	2,573	2,583	339,700	2,583
2020-01-23	2,561	2,586	2,536	2,564	391,300	2,564
2020-01-22	2,560	2,618	2,541	2,587	697,300	2,587
2020-01-21	2,558	2,567	2,536	2,548	327,600	2,548
2020-01-20	2,571	2,577	2,544	2,568	337,000	2,568
2020-01-17	2,537	2,544	2,508	2,539	438,200	2,539
2020-01-16	2,540	2,554	2,507	2,513	559,500	2,513
2020-01-15	2,552	2,594	2,548	2,559	440,900	2,559
2020-01-14	2,596	2,606	2,563	2,590	387,600	2,590
2020-01-10	2,609	2,609	2,572	2,589	325,900	2,589
2020-01-09	2,543	2,618	2,539	2,598	508,100	2,598
2020-01-08	2,499	2,534	2,449	2,521	525,500	2,521
2020-01-07	2,509	2,540	2,506	2,532	452,000	2,532
2020-01-06	2,424	2,493	2,424	2,486	338,800	2,486

分割・併合履歴：なし

6755 (株)富士通ゼネラル の時系列データ [2020年度]

6755 (株)富士通ゼネラルの時系列データ [2020年度]