6755 (株)富士通ゼネラル の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 790 | 790 | 785 | 785 | 4,000 | 785 |
| 1985-12-27 | 798 | 801 | 790 | 801 | 7,000 | 801 |
| 1985-12-26 | 800 | 815 | 790 | 801 | 14,000 | 801 |
| 1985-12-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1985-12-24 | 814 | 814 | 796 | 796 | 10,000 | 796 |
| 1985-12-23 | 800 | 820 | 800 | 817 | 9,000 | 817 |
| 1985-12-21 | 815 | 815 | 805 | 805 | 5,000 | 805 |
| 1985-12-20 | 796 | 815 | 795 | 815 | 14,000 | 815 |
| 1985-12-19 | 810 | 810 | 790 | 795 | 6,000 | 795 |
| 1985-12-18 | 811 | 815 | 800 | 800 | 12,000 | 800 |
| 1985-12-17 | 830 | 835 | 811 | 811 | 33,000 | 811 |
| 1985-12-16 | 840 | 846 | 820 | 820 | 60,000 | 820 |
| 1985-12-13 | 845 | 852 | 830 | 835 | 97,000 | 835 |
| 1985-12-12 | 805 | 825 | 805 | 825 | 170,000 | 825 |
| 1985-12-11 | 770 | 783 | 770 | 783 | 24,000 | 783 |
| 1985-12-10 | 790 | 790 | 780 | 780 | 14,000 | 780 |
| 1985-12-09 | 780 | 790 | 779 | 788 | 13,000 | 788 |
| 1985-12-07 | 765 | 775 | 765 | 770 | 36,000 | 770 |
| 1985-12-06 | 771 | 771 | 765 | 765 | 25,000 | 765 |
| 1985-12-05 | 790 | 790 | 751 | 751 | 292,000 | 751 |
| 1985-12-04 | 761 | 785 | 761 | 780 | 5,000 | 780 |
| 1985-12-03 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1985-12-02 | 761 | 761 | 761 | 761 | 6,000 | 761 |
| 1985-11-30 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1985-11-29 | 753 | 753 | 750 | 750 | 13,000 | 750 |
| 1985-11-28 | 761 | 766 | 752 | 752 | 6,000 | 752 |
| 1985-11-27 | 765 | 765 | 750 | 750 | 31,000 | 750 |
| 1985-11-26 | 785 | 786 | 764 | 770 | 17,000 | 770 |
| 1985-11-25 | 789 | 790 | 775 | 775 | 8,000 | 775 |
| 1985-11-22 | 798 | 805 | 779 | 779 | 35,000 | 779 |
| 1985-11-21 | 812 | 816 | 790 | 795 | 77,000 | 795 |
| 1985-11-20 | 781 | 807 | 781 | 802 | 53,000 | 802 |
| 1985-11-19 | 775 | 790 | 770 | 775 | 45,000 | 775 |
| 1985-11-18 | 740 | 785 | 740 | 765 | 30,000 | 765 |
| 1985-11-16 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1985-11-15 | 737 | 741 | 737 | 741 | 4,000 | 741 |
| 1985-11-14 | 740 | 740 | 737 | 737 | 2,000 | 737 |
| 1985-11-13 | 730 | 740 | 730 | 740 | 8,000 | 740 |
| 1985-11-12 | 737 | 750 | 730 | 730 | 13,000 | 730 |
| 1985-11-11 | 750 | 750 | 730 | 730 | 6,000 | 730 |
| 1985-11-08 | 755 | 760 | 730 | 730 | 33,000 | 730 |
| 1985-11-07 | 769 | 779 | 755 | 755 | 66,000 | 755 |
| 1985-11-06 | 761 | 780 | 760 | 762 | 84,000 | 762 |
| 1985-11-05 | 709 | 727 | 704 | 722 | 11,000 | 722 |
| 1985-11-02 | 715 | 715 | 709 | 715 | 15,000 | 715 |
| 1985-11-01 | 735 | 735 | 699 | 707 | 36,000 | 707 |
| 1985-10-31 | 698 | 750 | 698 | 735 | 64,000 | 735 |
| 1985-10-30 | 700 | 701 | 696 | 700 | 10,000 | 700 |
| 1985-10-29 | 699 | 699 | 699 | 699 | 11,000 | 699 |
| 1985-10-25 | 670 | 680 | 655 | 655 | 18,000 | 655 |
| 1985-10-24 | 661 | 661 | 650 | 660 | 7,000 | 660 |
| 1985-10-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1985-10-21 | 690 | 690 | 661 | 661 | 5,000 | 661 |
| 1985-10-17 | 690 | 691 | 690 | 690 | 9,000 | 690 |
| 1985-10-16 | 695 | 695 | 689 | 694 | 5,000 | 694 |
| 1985-10-15 | 689 | 689 | 689 | 689 | 11,000 | 689 |
| 1985-10-14 | 669 | 669 | 659 | 659 | 17,000 | 659 |
| 1985-10-08 | 629 | 635 | 629 | 629 | 5,000 | 629 |
| 1985-10-05 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1985-10-02 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1985-10-01 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1985-09-27 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1985-09-26 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 1985-09-13 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 1985-09-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1985-09-06 | 620 | 620 | 620 | 620 | 101,000 | 620 |
| 1985-09-05 | 605 | 605 | 605 | 605 | 235,000 | 605 |
| 1985-09-04 | 629 | 629 | 605 | 605 | 3,000 | 605 |
| 1985-09-02 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1985-08-30 | 630 | 630 | 629 | 629 | 2,000 | 629 |
| 1985-08-15 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1985-08-14 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1985-08-13 | 654 | 680 | 654 | 680 | 4,000 | 680 |
| 1985-08-08 | 722 | 722 | 719 | 719 | 6,000 | 719 |
| 1985-08-07 | 722 | 722 | 722 | 722 | 15,000 | 722 |
| 1985-08-06 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1985-07-29 | 570 | 570 | 545 | 545 | 7,000 | 545 |
| 1985-07-27 | 569 | 570 | 569 | 569 | 4,000 | 569 |
| 1985-07-26 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1985-07-25 | 590 | 590 | 584 | 584 | 5,000 | 584 |
| 1985-07-24 | 600 | 600 | 590 | 593 | 12,000 | 593 |
| 1985-07-23 | 620 | 620 | 590 | 590 | 6,000 | 590 |
| 1985-07-22 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1985-07-20 | 639 | 640 | 634 | 634 | 3,000 | 634 |
| 1985-07-19 | 649 | 650 | 647 | 647 | 11,000 | 647 |
| 1985-07-18 | 650 | 650 | 649 | 649 | 13,000 | 649 |
| 1985-07-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1985-07-02 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 1985-07-01 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 1985-06-28 | 770 | 771 | 769 | 769 | 7,000 | 769 |
| 1985-06-26 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1985-06-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1985-06-24 | 790 | 800 | 790 | 800 | 31,000 | 800 |
| 1985-06-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1985-06-18 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1985-06-15 | 896 | 896 | 880 | 880 | 11,000 | 880 |
| 1985-06-14 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1985-06-13 | 897 | 897 | 896 | 896 | 2,000 | 896 |
| 1985-06-11 | 907 | 910 | 890 | 892 | 248,000 | 892 |
| 1985-06-10 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1985-06-01 | 988 | 988 | 988 | 988 | 2,000 | 988 |
| 1985-05-30 | 995 | 995 | 989 | 989 | 3,000 | 989 |
| 1985-05-28 | 980 | 987 | 980 | 987 | 11,000 | 987 |
| 1985-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1985-05-23 | 979 | 1,050 | 979 | 1,050 | 18,000 | 1,050 |
| 1985-05-21 | 940 | 959 | 940 | 959 | 2,000 | 959 |
| 1985-05-18 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1985-05-15 | 947 | 947 | 940 | 940 | 4,000 | 940 |
| 1985-05-14 | 947 | 947 | 947 | 947 | 2,000 | 947 |
| 1985-05-13 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 1985-05-10 | 947 | 960 | 947 | 960 | 4,000 | 960 |
| 1985-05-07 | 960 | 960 | 960 | 960 | 22,000 | 960 |
| 1985-05-01 | 960 | 985 | 960 | 970 | 10,000 | 970 |
| 1985-04-30 | 962 | 962 | 962 | 962 | 3,000 | 962 |
| 1985-04-27 | 961 | 962 | 961 | 962 | 2,000 | 962 |
| 1985-04-26 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1985-04-22 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1985-04-20 | 925 | 935 | 925 | 935 | 8,000 | 935 |
| 1985-04-19 | 890 | 900 | 890 | 900 | 7,000 | 900 |
| 1985-04-18 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1985-04-17 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1985-04-16 | 899 | 899 | 890 | 890 | 11,000 | 890 |
| 1985-04-15 | 890 | 890 | 890 | 890 | 13,000 | 890 |
| 1985-04-09 | 950 | 950 | 930 | 930 | 6,000 | 930 |
| 1985-04-06 | 950 | 951 | 947 | 950 | 8,000 | 950 |
| 1985-04-05 | 941 | 941 | 941 | 941 | 5,000 | 941 |
| 1985-04-04 | 884 | 901 | 884 | 901 | 2,000 | 901 |
| 1985-04-03 | 884 | 885 | 884 | 885 | 2,000 | 885 |
| 1985-04-01 | 855 | 855 | 855 | 855 | 8,000 | 855 |
| 1985-03-27 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1985-03-26 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1985-03-23 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1985-03-22 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 1985-03-12 | 990 | 990 | 985 | 985 | 10,000 | 985 |
| 1985-03-11 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1985-03-05 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1985-03-04 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1985-03-02 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1985-03-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1985-02-28 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1985-02-27 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1985-02-26 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1985-02-25 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1985-02-20 | 1,140 | 1,160 | 1,140 | 1,160 | 5,000 | 1,160 |
| 1985-02-18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1985-02-16 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 1,160 |
| 1985-02-15 | 1,220 | 1,220 | 1,210 | 1,210 | 22,000 | 1,210 |
| 1985-02-14 | 1,220 | 1,220 | 1,200 | 1,200 | 31,000 | 1,200 |
| 1985-02-13 | 1,200 | 1,250 | 1,190 | 1,200 | 48,000 | 1,200 |
| 1985-02-12 | 1,170 | 1,170 | 1,150 | 1,170 | 46,000 | 1,170 |
| 1985-02-08 | 1,140 | 1,160 | 1,140 | 1,150 | 26,000 | 1,150 |
| 1985-02-07 | 1,200 | 1,220 | 1,160 | 1,160 | 124,000 | 1,160 |
| 1985-02-06 | 1,200 | 1,210 | 1,180 | 1,180 | 155,000 | 1,180 |
| 1985-02-05 | 1,000 | 1,190 | 1,000 | 1,100 | 102,000 | 1,100 |
| 1985-02-02 | 1,020 | 1,020 | 1,010 | 1,020 | 11,000 | 1,020 |
| 1985-02-01 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1985-01-31 | 1,070 | 1,090 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1985-01-30 | 1,010 | 1,050 | 1,010 | 1,050 | 21,000 | 1,050 |
| 1985-01-29 | 990 | 1,020 | 990 | 1,020 | 20,000 | 1,020 |
| 1985-01-25 | 1,010 | 1,020 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1985-01-24 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 1,040 |
| 1985-01-23 | 1,010 | 1,040 | 1,010 | 1,010 | 34,000 | 1,010 |
| 1985-01-22 | 1,100 | 1,100 | 1,050 | 1,050 | 45,000 | 1,050 |
| 1985-01-21 | 1,100 | 1,100 | 1,060 | 1,090 | 133,000 | 1,090 |
| 1985-01-19 | 1,130 | 1,150 | 1,080 | 1,100 | 21,000 | 1,100 |
| 1985-01-18 | 1,140 | 1,150 | 1,120 | 1,120 | 28,000 | 1,120 |
| 1985-01-17 | 1,130 | 1,130 | 1,080 | 1,100 | 62,000 | 1,100 |
| 1985-01-16 | 1,170 | 1,170 | 1,100 | 1,100 | 176,000 | 1,100 |
| 1985-01-14 | 1,070 | 1,160 | 1,070 | 1,150 | 232,000 | 1,150 |
| 1985-01-11 | 1,050 | 1,070 | 1,020 | 1,020 | 221,000 | 1,020 |
| 1985-01-10 | 915 | 930 | 915 | 930 | 101,000 | 930 |
| 1985-01-09 | 890 | 915 | 890 | 915 | 230,000 | 915 |
| 1985-01-08 | 911 | 911 | 871 | 871 | 29,000 | 871 |
| 1985-01-07 | 907 | 915 | 907 | 907 | 24,000 | 907 |
| 1985-01-05 | 907 | 907 | 907 | 907 | 32,000 | 907 |
| 1985-01-04 | 937 | 937 | 937 | 937 | 3,000 | 937 |
分割・併合履歴 ： なし
