6755 (株)富士通ゼネラル の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2750150150050018,000500
1986-12-2651051050551018,000510
1986-12-2551551550050029,000500
1986-12-2452153052052516,000525
1986-12-235245245205204,000520
1986-12-2253554052252529,000525
1986-12-195255355255356,000535
1986-12-1852553552552532,000525
1986-12-1754654652253522,000535
1986-12-165405435365369,000536
1986-12-1553054553053021,000530
1986-12-1254154953554032,000540
1986-12-1153255053153639,000536
1986-12-1053753753053125,000531
1986-12-0955055054054529,000545
1986-12-0853054553053512,000535
1986-12-0652052052052018,000520
1986-12-0555055053053584,000535
1986-12-0455056555055114,000551
1986-12-035615615505509,000550
1986-12-025515515515517,000551
1986-12-015455655455508,000550
1986-11-2955155155055012,000550
1986-11-2856256255555515,000555
1986-11-2656356556256212,000562
1986-11-2558058056056028,000560
1986-11-225705705705701,000570
1986-11-215605605555554,000555
1986-11-185415415415412,000541
1986-11-1454154153053013,000530
1986-11-135375375365368,000536
1986-11-1255555555055012,000550
1986-11-1153555153554510,000545
1986-11-1056056054054012,000540
1986-11-0755556155056024,000560
1986-11-0657057556056027,000560
1986-11-0558058557057050,000570
1986-11-04623625593600101,000600
1986-11-01571615571615165,000615
1986-10-3157258556358195,000581
1986-10-30540555528528104,000528
1986-10-2953053552553045,000530
1986-10-285405455405408,000540
1986-10-2756056054555051,000550
1986-10-2555056754056083,000560
1986-10-2450051050051026,000510
1986-10-234804804804806,000480
1986-10-224604604604602,000460
1986-10-2048048046546513,000465
1986-10-1749049048048039,000480
1986-10-1646448546448030,000480
1986-10-1547047046046020,000460
1986-10-144794794654657,000465
1986-10-1348048048048018,000480
1986-10-0947547546046017,000460
1986-10-0847547547047014,000470
1986-10-074694754664756,000475
1986-10-0646047546047025,000470
1986-10-0445545545045011,000450
1986-10-0344544544044015,000440
1986-10-0245145145045013,000450
1986-10-0148549046446428,000464
1986-09-3050050049049035,000490
1986-09-2948750048750031,000500
1986-09-2750050548548527,000485
1986-09-2652052050050026,000500
1986-09-2550551550551512,000515
1986-09-245195195195191,000519
1986-09-2253553550550533,000505
1986-09-1951054051052564,000525
1986-09-1850451050351032,000510
1986-09-1750951050350319,000503
1986-09-1650651050150142,000501
1986-09-1253553550150141,000501
1986-09-1153053653053523,000535
1986-09-1053753753053059,000530
1986-09-085415415355367,000536
1986-09-0654154553553520,000535
1986-09-0554155054154215,000542
1986-09-045505505405409,000540
1986-09-035405405405407,000540
1986-09-0154054053053730,000537
1986-08-3056056055055016,000550
1986-08-2955456455056017,000560
1986-08-285505605505607,000560
1986-08-2755156055055025,000550
1986-08-2657057055055124,000551
1986-08-255805805705706,000570
1986-08-2358258256056019,000560
1986-08-2253553553153536,000535
1986-08-2153355053353634,000536
1986-08-2053553553153235,000532
1986-08-1955055053055056,000550
1986-08-1855056154054036,000540
1986-08-1553655253655020,000550
1986-08-1455055253053036,000530
1986-08-1356256256056011,000560
1986-08-1257057056156128,000561
1986-08-1158058057057028,000570
1986-08-0858559958058025,000580
1986-08-0756057556056517,000565
1986-08-0657057055756024,000560
1986-08-055705705555709,000570
1986-08-0457557557557510,000575
1986-08-0153054252953052,000530
1986-07-3157057053053032,000530
1986-07-3057057056056017,000560
1986-07-2957059056059016,000590
1986-07-2858560058558518,000585
1986-07-2657958057058010,000580
1986-07-2557958057058017,000580
1986-07-2457658057558031,000580
1986-07-2357558057557538,000575
1986-07-2256056356056322,000563
1986-07-2157557556056013,000560
1986-07-1957558057457512,000575
1986-07-1858058056556516,000565
1986-07-1759860058058025,000580
1986-07-1659059558058867,000588
1986-07-1560060058958967,000589
1986-07-1459659959559945,000599
1986-07-1159259559259327,000593
1986-07-1060560559260048,000600
1986-07-09620620605605481,000605
1986-07-086216216216211,000621
1986-07-0762064562062026,000620
1986-07-056456456306304,000630
1986-07-0465065063064010,000640
1986-07-036266456266456,000645
1986-07-0264564562062025,000620
1986-06-3063665063665011,000650
1986-06-286506506416459,000645
1986-06-2766067064867028,000670
1986-06-2662665062665031,000650
1986-06-2562663662663520,000635
1986-06-2462362862362610,000626
1986-06-2363064062063052,000630
1986-06-2161563060563075,000630
1986-06-2062562561061536,000615
1986-06-1962562561061544,000615
1986-06-1862562561061014,000610
1986-06-1762462462462414,000624
1986-06-166256296256259,000625
1986-06-1363263262562510,000625
1986-06-1265065063263210,000632
1986-06-116306406306405,000640
1986-06-1062562562062016,000620
1986-06-0963563662662665,000626
1986-06-0765865863563520,000635
1986-06-0665666065066011,000660
1986-06-0566366365065048,000650
1986-06-0466166566066527,000665
1986-06-0367467466066023,000660
1986-06-0267067567067528,000675
1986-05-316616706616703,000670
1986-05-3066367065565514,000655
1986-05-286826826826824,000682
1986-05-276616806606805,000680
1986-05-2668068066066014,000660
1986-05-247007007007003,000700
1986-05-2366668466668010,000680
1986-05-226706706546608,000660
1986-05-2167067066066032,000660
1986-05-196906906906904,000690
1986-05-176606616606608,000660
1986-05-166756756556579,000657
1986-05-15675675675675226,000675
1986-05-1468069067068521,000685
1986-05-136706706706701,000670
1986-05-1267767765665693,000656
1986-05-0967867867067032,000670
1986-05-077007007007007,000700
1986-05-067207207017028,000702
1986-05-0272572570071026,000710
1986-05-0174074572172143,000721
1986-04-3071573571073087,000730
1986-04-2872072070971176,000711
1986-04-2670072070072014,000720
1986-04-25690710690710124,000710
1986-04-24695695675690130,000690
1986-04-2369671069570112,000701
1986-04-227007006956953,000695
1986-04-2171972070070012,000700
1986-04-197067167067164,000716
1986-04-187207207167169,000716
1986-04-166556606496497,000649
1986-04-156606606556553,000655
1986-04-146686686556606,000660
1986-04-116606606606609,000660
1986-04-106806806556557,000655
1986-04-0968069068068513,000685
1986-04-0866068065568010,000680
1986-04-076796796606602,000660
1986-04-056796806796809,000680
1986-04-046656866656697,000669
1986-04-0367967966566511,000665
1986-04-026606806606804,000680
1986-04-0167067066066010,000660
1986-03-316756756756755,000675
1986-03-296716756656709,000670
1986-03-2868068066566524,000665
1986-03-2660862360861031,000610
1986-03-2561661961661814,000618
1986-03-246026056016015,000601
1986-03-226016056016013,000601
1986-03-2060462059960020,000600
1986-03-1961061160061113,000611
1986-03-1863263261062010,000620
1986-03-1766066063063018,000630
1986-03-156506506506505,000650
1986-03-136686686686685,000668
1986-03-126756806746796,000679
1986-03-116806806806807,000680
1986-03-106906906806808,000680
1986-03-076866896866896,000689
1986-03-0670070068568512,000685
1986-03-057027026906909,000690
1986-03-0468568568268210,000682
1986-03-036826826826825,000682
1986-03-016856856836847,000684
1986-02-2871071068568511,000685
1986-02-257117207117206,000720
1986-02-247407407057058,000705
1986-02-2172072070170110,000701
1986-02-187427427427421,000742
1986-02-157427427427421,000742
1986-02-147357357357356,000735
1986-02-137417417407404,000740
1986-02-127607607407407,000740
1986-02-077427607427602,000760
1986-02-067507657407409,000740
1986-02-0575176075076013,000760
1986-02-047607607607601,000760
1986-02-037707707607603,000760
1986-02-017607607607602,000760
1986-01-317707707707702,000770
1986-01-307928007928002,000800
1986-01-2979780779780210,000802
1986-01-288028078008074,000807
1986-01-278108107998005,000800
1986-01-2477481077481016,000810
1986-01-237757757757757,000775
1986-01-227507657457658,000765
1986-01-217307307307302,000730
1986-01-207517517407408,000740
1986-01-177567567517513,000751
1986-01-167517517417415,000741
1986-01-147417417407402,000740
1986-01-137407407307309,000730
1986-01-107307307307304,000730
1986-01-097507507407402,000740
1986-01-087507507507502,000750
1986-01-0778178175075010,000750
1986-01-067717717717711,000771
1986-01-047857857817813,000781

分割・併合履歴 : なし