6755 (株)富士通ゼネラルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,742	2,755	2,710	2,731	92,500	2,731
2021-12-29	2,756	2,773	2,727	2,734	92,000	2,734
2021-12-28	2,740	2,763	2,709	2,743	151,200	2,743
2021-12-27	2,713	2,719	2,671	2,696	144,300	2,696
2021-12-24	2,755	2,765	2,704	2,712	127,300	2,712
2021-12-23	2,719	2,749	2,711	2,745	132,900	2,745
2021-12-22	2,744	2,748	2,686	2,689	305,800	2,689
2021-12-21	2,701	2,730	2,682	2,726	144,400	2,726
2021-12-20	2,717	2,724	2,678	2,678	151,100	2,678
2021-12-17	2,807	2,810	2,748	2,751	239,300	2,751
2021-12-16	2,830	2,845	2,788	2,803	203,300	2,803
2021-12-15	2,761	2,793	2,747	2,790	232,600	2,790
2021-12-14	2,800	2,806	2,775	2,776	139,600	2,776
2021-12-13	2,801	2,806	2,769	2,791	170,000	2,791
2021-12-10	2,723	2,800	2,713	2,789	352,900	2,789
2021-12-09	2,723	2,748	2,700	2,725	249,600	2,725
2021-12-08	2,780	2,780	2,710	2,726	308,500	2,726
2021-12-07	2,740	2,764	2,700	2,763	197,000	2,763
2021-12-06	2,707	2,735	2,698	2,718	198,900	2,718
2021-12-03	2,620	2,723	2,610	2,714	460,800	2,714
2021-12-02	2,598	2,634	2,580	2,585	237,800	2,585
2021-12-01	2,595	2,646	2,586	2,618	333,100	2,618
2021-11-30	2,675	2,696	2,576	2,580	328,900	2,580
2021-11-29	2,670	2,705	2,636	2,639	311,500	2,639
2021-11-26	2,780	2,780	2,712	2,720	202,900	2,720
2021-11-25	2,783	2,791	2,764	2,769	87,000	2,769
2021-11-24	2,771	2,807	2,760	2,789	163,700	2,789
2021-11-22	2,790	2,790	2,757	2,771	108,500	2,771
2021-11-19	2,780	2,790	2,745	2,790	216,800	2,790
2021-11-18	2,753	2,777	2,735	2,755	159,700	2,755
2021-11-17	2,800	2,802	2,751	2,752	111,000	2,752
2021-11-16	2,797	2,822	2,770	2,800	262,800	2,800
2021-11-15	2,801	2,816	2,787	2,787	212,100	2,787
2021-11-12	2,775	2,805	2,772	2,793	206,500	2,793
2021-11-11	2,750	2,760	2,728	2,752	144,400	2,752
2021-11-10	2,770	2,770	2,726	2,728	161,500	2,728
2021-11-09	2,753	2,786	2,745	2,752	238,900	2,752
2021-11-08	2,812	2,821	2,734	2,746	253,900	2,746
2021-11-05	2,794	2,825	2,765	2,821	256,900	2,821
2021-11-04	2,796	2,819	2,761	2,780	352,400	2,780
2021-11-02	2,800	2,819	2,683	2,734	684,200	2,734
2021-11-01	2,863	2,870	2,791	2,825	296,500	2,825
2021-10-29	2,935	2,953	2,775	2,796	580,800	2,796
2021-10-28	2,874	2,890	2,785	2,885	1,140,600	2,885
2021-10-27	2,688	2,898	2,616	2,880	1,378,000	2,880
2021-10-26	2,737	2,803	2,734	2,754	690,700	2,754
2021-10-25	2,741	2,764	2,727	2,731	314,500	2,731
2021-10-22	2,745	2,792	2,734	2,755	258,400	2,755
2021-10-21	2,804	2,824	2,770	2,772	202,900	2,772
2021-10-20	2,831	2,870	2,830	2,837	195,000	2,837
2021-10-19	2,861	2,862	2,815	2,827	153,800	2,827
2021-10-18	2,897	2,897	2,841	2,854	150,200	2,854
2021-10-15	2,868	2,888	2,846	2,888	221,400	2,888
2021-10-14	2,817	2,826	2,804	2,818	176,600	2,818
2021-10-13	2,791	2,816	2,770	2,800	187,000	2,800
2021-10-12	2,809	2,825	2,791	2,810	203,800	2,810
2021-10-11	2,797	2,844	2,788	2,843	195,600	2,843
2021-10-08	2,828	2,847	2,791	2,808	374,200	2,808
2021-10-07	2,747	2,785	2,740	2,755	184,700	2,755
2021-10-06	2,706	2,767	2,705	2,724	210,000	2,724
2021-10-05	2,700	2,724	2,654	2,693	256,200	2,693
2021-10-04	2,794	2,799	2,724	2,744	244,000	2,744
2021-10-01	2,799	2,805	2,728	2,744	279,100	2,744
2021-09-30	2,816	2,823	2,784	2,785	184,500	2,785
2021-09-29	2,800	2,830	2,765	2,816	253,100	2,816
2021-09-28	2,887	2,890	2,836	2,866	236,400	2,866
2021-09-27	2,938	2,960	2,903	2,916	153,900	2,916
2021-09-24	2,876	2,933	2,867	2,930	274,400	2,930
2021-09-22	2,922	2,946	2,861	2,876	277,000	2,876
2021-09-21	2,945	2,963	2,912	2,912	221,600	2,912
2021-09-17	2,969	2,990	2,920	2,986	300,700	2,986
2021-09-16	2,983	2,984	2,936	2,936	160,700	2,936
2021-09-15	3,005	3,010	2,952	2,966	265,400	2,966
2021-09-14	3,005	3,055	2,992	3,055	172,000	3,055
2021-09-13	2,993	3,015	2,947	3,005	186,000	3,005
2021-09-10	2,953	3,010	2,944	2,999	276,000	2,999
2021-09-09	2,955	2,981	2,929	2,960	202,200	2,960
2021-09-08	2,940	2,987	2,911	2,983	198,200	2,983
2021-09-07	2,968	2,972	2,935	2,947	213,800	2,947
2021-09-06	2,958	2,966	2,931	2,949	184,900	2,949
2021-09-03	2,856	2,929	2,849	2,927	266,400	2,927
2021-09-02	2,827	2,883	2,827	2,883	270,100	2,883
2021-09-01	2,766	2,819	2,751	2,800	226,700	2,800
2021-08-31	2,682	2,761	2,676	2,751	249,000	2,751
2021-08-30	2,709	2,730	2,690	2,715	174,800	2,715
2021-08-27	2,690	2,712	2,672	2,685	181,500	2,685
2021-08-26	2,698	2,721	2,687	2,696	389,600	2,696
2021-08-25	2,798	2,806	2,745	2,748	285,400	2,748
2021-08-24	2,791	2,840	2,760	2,798	592,100	2,798
2021-08-23	2,805	2,869	2,805	2,841	272,400	2,841
2021-08-20	2,759	2,791	2,753	2,755	144,800	2,755
2021-08-19	2,785	2,800	2,755	2,758	199,900	2,758
2021-08-18	2,811	2,858	2,790	2,825	233,000	2,825
2021-08-17	2,789	2,839	2,789	2,811	223,200	2,811
2021-08-16	2,826	2,826	2,786	2,786	176,900	2,786
2021-08-13	2,864	2,869	2,818	2,831	201,300	2,831
2021-08-12	2,824	2,886	2,810	2,866	294,800	2,866
2021-08-11	2,813	2,834	2,786	2,797	169,000	2,797
2021-08-10	2,803	2,817	2,778	2,808	142,100	2,808
2021-08-06	2,797	2,811	2,765	2,803	165,600	2,803
2021-08-05	2,777	2,810	2,764	2,804	119,100	2,804
2021-08-04	2,757	2,804	2,752	2,798	265,600	2,798
2021-08-03	2,788	2,802	2,769	2,794	264,700	2,794
2021-08-02	2,847	2,859	2,790	2,792	318,800	2,792
2021-07-30	2,856	2,858	2,801	2,818	262,500	2,818
2021-07-29	2,867	2,905	2,831	2,860	785,700	2,860
2021-07-28	2,808	2,821	2,750	2,767	354,700	2,767
2021-07-27	2,931	2,940	2,754	2,796	1,951,400	2,796
2021-07-26	2,933	2,943	2,856	2,883	477,900	2,883
2021-07-21	2,862	2,916	2,856	2,891	314,600	2,891
2021-07-20	2,835	2,855	2,815	2,839	223,800	2,839
2021-07-19	2,874	2,884	2,845	2,874	225,800	2,874
2021-07-16	2,899	2,911	2,888	2,893	183,100	2,893
2021-07-15	2,982	2,997	2,927	2,931	215,100	2,931
2021-07-14	2,913	2,997	2,910	2,964	205,000	2,964
2021-07-13	2,950	2,977	2,939	2,941	247,300	2,941
2021-07-12	2,861	2,927	2,861	2,924	220,300	2,924
2021-07-09	2,874	2,899	2,798	2,858	477,600	2,858
2021-07-08	2,902	2,952	2,893	2,924	480,700	2,924
2021-07-07	2,985	2,992	2,905	2,919	349,600	2,919
2021-07-06	2,981	3,030	2,963	2,992	441,100	2,992
2021-07-05	2,857	2,970	2,857	2,931	551,900	2,931
2021-07-02	2,833	2,861	2,825	2,854	239,600	2,854
2021-07-01	2,852	2,876	2,839	2,850	552,700	2,850
2021-06-30	2,940	3,005	2,931	2,947	446,100	2,947
2021-06-29	2,893	2,924	2,862	2,907	314,600	2,907
2021-06-28	2,844	2,876	2,834	2,863	182,600	2,863
2021-06-25	2,854	2,864	2,830	2,849	188,700	2,849
2021-06-24	2,815	2,834	2,795	2,829	245,300	2,829
2021-06-23	2,910	2,910	2,837	2,845	174,000	2,845
2021-06-22	2,870	2,919	2,842	2,901	282,400	2,901
2021-06-21	2,820	2,860	2,779	2,842	340,900	2,842
2021-06-18	2,855	2,874	2,828	2,847	402,900	2,847
2021-06-17	2,832	2,846	2,766	2,777	242,200	2,777
2021-06-16	2,861	2,888	2,834	2,846	280,400	2,846
2021-06-15	2,820	2,848	2,816	2,837	243,800	2,837
2021-06-14	2,820	2,828	2,798	2,819	333,900	2,819
2021-06-11	2,811	2,847	2,787	2,796	601,800	2,796
2021-06-10	2,703	2,798	2,696	2,798	480,400	2,798
2021-06-09	2,685	2,717	2,655	2,693	226,700	2,693
2021-06-08	2,678	2,685	2,658	2,678	190,000	2,678
2021-06-07	2,693	2,710	2,661	2,678	189,600	2,678
2021-06-04	2,653	2,677	2,632	2,674	312,500	2,674
2021-06-03	2,668	2,673	2,652	2,667	299,200	2,667
2021-06-02	2,702	2,716	2,658	2,662	223,600	2,662
2021-06-01	2,708	2,730	2,681	2,714	165,300	2,714
2021-05-31	2,736	2,755	2,684	2,691	364,400	2,691
2021-05-28	2,670	2,706	2,649	2,702	472,600	2,702
2021-05-27	2,685	2,685	2,631	2,631	245,600	2,631
2021-05-26	2,716	2,718	2,690	2,691	146,600	2,691
2021-05-25	2,741	2,769	2,700	2,702	195,300	2,702
2021-05-24	2,714	2,750	2,705	2,736	268,600	2,736
2021-05-21	2,735	2,756	2,698	2,730	184,400	2,730
2021-05-20	2,686	2,726	2,681	2,704	163,200	2,704
2021-05-19	2,649	2,689	2,638	2,686	291,800	2,686
2021-05-18	2,660	2,682	2,644	2,664	361,600	2,664
2021-05-17	2,712	2,738	2,652	2,655	393,700	2,655
2021-05-14	2,701	2,734	2,669	2,672	410,800	2,672
2021-05-13	2,702	2,705	2,652	2,663	282,500	2,663
2021-05-12	2,810	2,822	2,717	2,745	316,400	2,745
2021-05-11	2,881	2,908	2,796	2,820	385,000	2,820
2021-05-10	2,917	2,940	2,895	2,916	220,200	2,916
2021-05-07	2,916	2,974	2,900	2,913	332,300	2,913
2021-05-06	2,950	2,964	2,875	2,898	372,100	2,898
2021-04-30	2,901	2,958	2,890	2,900	414,700	2,900
2021-04-28	2,808	2,928	2,807	2,918	375,000	2,918
2021-04-27	2,894	2,954	2,782	2,813	624,400	2,813
2021-04-26	2,911	2,917	2,829	2,844	463,500	2,844
2021-04-23	2,898	2,948	2,895	2,938	237,100	2,938
2021-04-22	2,899	2,948	2,872	2,913	190,400	2,913
2021-04-21	2,901	2,918	2,852	2,872	244,100	2,872
2021-04-20	2,958	2,975	2,938	2,949	215,800	2,949
2021-04-19	2,964	3,000	2,955	2,997	212,700	2,997
2021-04-16	2,975	2,992	2,969	2,976	165,600	2,976
2021-04-15	2,976	3,015	2,969	2,975	201,400	2,975
2021-04-14	3,055	3,060	3,005	3,020	145,100	3,020
2021-04-13	3,010	3,060	3,010	3,050	204,500	3,050
2021-04-12	3,040	3,070	3,010	3,050	171,700	3,050
2021-04-09	3,035	3,065	3,030	3,040	129,400	3,040
2021-04-08	3,070	3,070	3,040	3,050	199,800	3,050
2021-04-07	3,010	3,025	2,987	3,005	141,100	3,005
2021-04-06	3,065	3,070	2,996	3,000	140,000	3,000
2021-04-05	3,100	3,105	3,070	3,080	107,800	3,080
2021-04-02	3,155	3,155	3,100	3,100	130,900	3,100
2021-04-01	3,115	3,120	3,060	3,085	230,400	3,085
2021-03-31	3,010	3,105	3,010	3,085	307,300	3,085
2021-03-30	3,010	3,045	2,985	3,035	154,200	3,035
2021-03-29	3,030	3,050	2,978	3,025	261,000	3,025
2021-03-26	2,966	3,015	2,953	2,985	209,000	2,985
2021-03-25	2,932	2,944	2,904	2,916	228,900	2,916
2021-03-24	3,050	3,050	2,922	2,929	267,600	2,929
2021-03-23	3,060	3,090	3,020	3,020	152,300	3,020
2021-03-22	3,090	3,090	3,030	3,050	209,800	3,050
2021-03-19	3,060	3,115	3,050	3,105	271,000	3,105
2021-03-18	3,095	3,095	3,055	3,090	210,800	3,090
2021-03-17	3,060	3,110	3,045	3,095	155,000	3,095
2021-03-16	3,105	3,120	3,035	3,090	252,300	3,090
2021-03-15	3,075	3,085	3,020	3,085	205,100	3,085
2021-03-12	3,040	3,110	3,025	3,110	220,200	3,110
2021-03-11	2,976	3,050	2,945	3,030	227,400	3,030
2021-03-10	2,925	2,980	2,891	2,965	281,400	2,965
2021-03-09	2,968	2,968	2,866	2,920	406,300	2,920
2021-03-08	3,010	3,030	2,937	2,943	305,000	2,943
2021-03-05	2,894	2,973	2,849	2,973	375,400	2,973
2021-03-04	2,866	2,896	2,837	2,894	259,300	2,894
2021-03-03	2,928	2,940	2,903	2,940	258,600	2,940
2021-03-02	2,969	2,972	2,896	2,950	422,000	2,950
2021-03-01	2,919	2,967	2,919	2,950	305,000	2,950
2021-02-26	2,892	2,918	2,873	2,880	404,500	2,880
2021-02-25	2,879	2,931	2,852	2,909	377,500	2,909
2021-02-24	2,978	2,985	2,871	2,877	625,900	2,877
2021-02-22	3,015	3,025	2,946	2,986	567,000	2,986
2021-02-19	3,070	3,090	3,005	3,030	245,700	3,030
2021-02-18	3,120	3,125	3,040	3,070	349,400	3,070
2021-02-17	3,180	3,195	3,125	3,160	172,200	3,160
2021-02-16	3,245	3,245	3,180	3,200	173,800	3,200
2021-02-15	3,250	3,280	3,220	3,250	156,300	3,250
2021-02-12	3,215	3,280	3,190	3,225	276,100	3,225
2021-02-10	3,200	3,205	3,140	3,180	163,600	3,180
2021-02-09	3,205	3,215	3,165	3,205	183,200	3,205
2021-02-08	3,120	3,215	3,080	3,200	411,700	3,200
2021-02-05	3,085	3,125	3,055	3,120	377,700	3,120
2021-02-04	3,085	3,090	3,010	3,070	288,800	3,070
2021-02-03	3,070	3,140	2,996	3,110	745,100	3,110
2021-02-02	2,753	3,150	2,747	3,130	1,745,800	3,130
2021-02-01	2,597	2,753	2,589	2,742	767,000	2,742
2021-01-29	2,632	2,645	2,596	2,601	452,400	2,601
2021-01-28	2,628	2,650	2,556	2,633	1,481,000	2,633
2021-01-27	2,620	2,648	2,612	2,645	646,800	2,645
2021-01-26	2,632	2,642	2,580	2,593	401,200	2,593
2021-01-25	2,656	2,674	2,608	2,636	315,400	2,636
2021-01-22	2,569	2,633	2,562	2,630	535,300	2,630
2021-01-21	2,605	2,646	2,601	2,606	519,600	2,606
2021-01-20	2,637	2,655	2,617	2,640	541,800	2,640
2021-01-19	2,661	2,663	2,631	2,635	424,300	2,635
2021-01-18	2,717	2,739	2,671	2,681	266,600	2,681
2021-01-15	2,738	2,753	2,712	2,718	418,900	2,718
2021-01-14	2,732	2,762	2,719	2,746	552,500	2,746
2021-01-13	2,848	2,870	2,794	2,797	269,400	2,797
2021-01-12	2,792	2,807	2,754	2,798	347,400	2,798
2021-01-08	2,763	2,792	2,736	2,781	435,000	2,781
2021-01-07	2,840	2,879	2,787	2,792	371,700	2,792
2021-01-06	2,837	2,891	2,808	2,808	502,500	2,808
2021-01-05	2,732	2,810	2,716	2,802	307,000	2,802
2021-01-04	2,788	2,792	2,728	2,751	175,800	2,751

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6755 (株)富士通ゼネラル の時系列データ [2021年度]

6755 (株)富士通ゼネラルの時系列データ [2021年度]