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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 501 | 501 | 500 | 500 | 18,000 | 500 |
| 1986-12-26 | 510 | 510 | 505 | 510 | 18,000 | 510 |
| 1986-12-25 | 515 | 515 | 500 | 500 | 29,000 | 500 |
| 1986-12-24 | 521 | 530 | 520 | 525 | 16,000 | 525 |
| 1986-12-23 | 524 | 524 | 520 | 520 | 4,000 | 520 |
| 1986-12-22 | 535 | 540 | 522 | 525 | 29,000 | 525 |
| 1986-12-19 | 525 | 535 | 525 | 535 | 6,000 | 535 |
| 1986-12-18 | 525 | 535 | 525 | 525 | 32,000 | 525 |
| 1986-12-17 | 546 | 546 | 522 | 535 | 22,000 | 535 |
| 1986-12-16 | 540 | 543 | 536 | 536 | 9,000 | 536 |
| 1986-12-15 | 530 | 545 | 530 | 530 | 21,000 | 530 |
| 1986-12-12 | 541 | 549 | 535 | 540 | 32,000 | 540 |
| 1986-12-11 | 532 | 550 | 531 | 536 | 39,000 | 536 |
| 1986-12-10 | 537 | 537 | 530 | 531 | 25,000 | 531 |
| 1986-12-09 | 550 | 550 | 540 | 545 | 29,000 | 545 |
| 1986-12-08 | 530 | 545 | 530 | 535 | 12,000 | 535 |
| 1986-12-06 | 520 | 520 | 520 | 520 | 18,000 | 520 |
| 1986-12-05 | 550 | 550 | 530 | 535 | 84,000 | 535 |
| 1986-12-04 | 550 | 565 | 550 | 551 | 14,000 | 551 |
| 1986-12-03 | 561 | 561 | 550 | 550 | 9,000 | 550 |
| 1986-12-02 | 551 | 551 | 551 | 551 | 7,000 | 551 |
| 1986-12-01 | 545 | 565 | 545 | 550 | 8,000 | 550 |
| 1986-11-29 | 551 | 551 | 550 | 550 | 12,000 | 550 |
| 1986-11-28 | 562 | 562 | 555 | 555 | 15,000 | 555 |
| 1986-11-26 | 563 | 565 | 562 | 562 | 12,000 | 562 |
| 1986-11-25 | 580 | 580 | 560 | 560 | 28,000 | 560 |
| 1986-11-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1986-11-21 | 560 | 560 | 555 | 555 | 4,000 | 555 |
| 1986-11-18 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1986-11-14 | 541 | 541 | 530 | 530 | 13,000 | 530 |
| 1986-11-13 | 537 | 537 | 536 | 536 | 8,000 | 536 |
| 1986-11-12 | 555 | 555 | 550 | 550 | 12,000 | 550 |
| 1986-11-11 | 535 | 551 | 535 | 545 | 10,000 | 545 |
| 1986-11-10 | 560 | 560 | 540 | 540 | 12,000 | 540 |
| 1986-11-07 | 555 | 561 | 550 | 560 | 24,000 | 560 |
| 1986-11-06 | 570 | 575 | 560 | 560 | 27,000 | 560 |
| 1986-11-05 | 580 | 585 | 570 | 570 | 50,000 | 570 |
| 1986-11-04 | 623 | 625 | 593 | 600 | 101,000 | 600 |
| 1986-11-01 | 571 | 615 | 571 | 615 | 165,000 | 615 |
| 1986-10-31 | 572 | 585 | 563 | 581 | 95,000 | 581 |
| 1986-10-30 | 540 | 555 | 528 | 528 | 104,000 | 528 |
| 1986-10-29 | 530 | 535 | 525 | 530 | 45,000 | 530 |
| 1986-10-28 | 540 | 545 | 540 | 540 | 8,000 | 540 |
| 1986-10-27 | 560 | 560 | 545 | 550 | 51,000 | 550 |
| 1986-10-25 | 550 | 567 | 540 | 560 | 83,000 | 560 |
| 1986-10-24 | 500 | 510 | 500 | 510 | 26,000 | 510 |
| 1986-10-23 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1986-10-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1986-10-20 | 480 | 480 | 465 | 465 | 13,000 | 465 |
| 1986-10-17 | 490 | 490 | 480 | 480 | 39,000 | 480 |
| 1986-10-16 | 464 | 485 | 464 | 480 | 30,000 | 480 |
| 1986-10-15 | 470 | 470 | 460 | 460 | 20,000 | 460 |
| 1986-10-14 | 479 | 479 | 465 | 465 | 7,000 | 465 |
| 1986-10-13 | 480 | 480 | 480 | 480 | 18,000 | 480 |
| 1986-10-09 | 475 | 475 | 460 | 460 | 17,000 | 460 |
| 1986-10-08 | 475 | 475 | 470 | 470 | 14,000 | 470 |
| 1986-10-07 | 469 | 475 | 466 | 475 | 6,000 | 475 |
| 1986-10-06 | 460 | 475 | 460 | 470 | 25,000 | 470 |
| 1986-10-04 | 455 | 455 | 450 | 450 | 11,000 | 450 |
| 1986-10-03 | 445 | 445 | 440 | 440 | 15,000 | 440 |
| 1986-10-02 | 451 | 451 | 450 | 450 | 13,000 | 450 |
| 1986-10-01 | 485 | 490 | 464 | 464 | 28,000 | 464 |
| 1986-09-30 | 500 | 500 | 490 | 490 | 35,000 | 490 |
| 1986-09-29 | 487 | 500 | 487 | 500 | 31,000 | 500 |
| 1986-09-27 | 500 | 505 | 485 | 485 | 27,000 | 485 |
| 1986-09-26 | 520 | 520 | 500 | 500 | 26,000 | 500 |
| 1986-09-25 | 505 | 515 | 505 | 515 | 12,000 | 515 |
| 1986-09-24 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1986-09-22 | 535 | 535 | 505 | 505 | 33,000 | 505 |
| 1986-09-19 | 510 | 540 | 510 | 525 | 64,000 | 525 |
| 1986-09-18 | 504 | 510 | 503 | 510 | 32,000 | 510 |
| 1986-09-17 | 509 | 510 | 503 | 503 | 19,000 | 503 |
| 1986-09-16 | 506 | 510 | 501 | 501 | 42,000 | 501 |
| 1986-09-12 | 535 | 535 | 501 | 501 | 41,000 | 501 |
| 1986-09-11 | 530 | 536 | 530 | 535 | 23,000 | 535 |
| 1986-09-10 | 537 | 537 | 530 | 530 | 59,000 | 530 |
| 1986-09-08 | 541 | 541 | 535 | 536 | 7,000 | 536 |
| 1986-09-06 | 541 | 545 | 535 | 535 | 20,000 | 535 |
| 1986-09-05 | 541 | 550 | 541 | 542 | 15,000 | 542 |
| 1986-09-04 | 550 | 550 | 540 | 540 | 9,000 | 540 |
| 1986-09-03 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 1986-09-01 | 540 | 540 | 530 | 537 | 30,000 | 537 |
| 1986-08-30 | 560 | 560 | 550 | 550 | 16,000 | 550 |
| 1986-08-29 | 554 | 564 | 550 | 560 | 17,000 | 560 |
| 1986-08-28 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 1986-08-27 | 551 | 560 | 550 | 550 | 25,000 | 550 |
| 1986-08-26 | 570 | 570 | 550 | 551 | 24,000 | 551 |
| 1986-08-25 | 580 | 580 | 570 | 570 | 6,000 | 570 |
| 1986-08-23 | 582 | 582 | 560 | 560 | 19,000 | 560 |
| 1986-08-22 | 535 | 535 | 531 | 535 | 36,000 | 535 |
| 1986-08-21 | 533 | 550 | 533 | 536 | 34,000 | 536 |
| 1986-08-20 | 535 | 535 | 531 | 532 | 35,000 | 532 |
| 1986-08-19 | 550 | 550 | 530 | 550 | 56,000 | 550 |
| 1986-08-18 | 550 | 561 | 540 | 540 | 36,000 | 540 |
| 1986-08-15 | 536 | 552 | 536 | 550 | 20,000 | 550 |
| 1986-08-14 | 550 | 552 | 530 | 530 | 36,000 | 530 |
| 1986-08-13 | 562 | 562 | 560 | 560 | 11,000 | 560 |
| 1986-08-12 | 570 | 570 | 561 | 561 | 28,000 | 561 |
| 1986-08-11 | 580 | 580 | 570 | 570 | 28,000 | 570 |
| 1986-08-08 | 585 | 599 | 580 | 580 | 25,000 | 580 |
| 1986-08-07 | 560 | 575 | 560 | 565 | 17,000 | 565 |
| 1986-08-06 | 570 | 570 | 557 | 560 | 24,000 | 560 |
| 1986-08-05 | 570 | 570 | 555 | 570 | 9,000 | 570 |
| 1986-08-04 | 575 | 575 | 575 | 575 | 10,000 | 575 |
| 1986-08-01 | 530 | 542 | 529 | 530 | 52,000 | 530 |
| 1986-07-31 | 570 | 570 | 530 | 530 | 32,000 | 530 |
| 1986-07-30 | 570 | 570 | 560 | 560 | 17,000 | 560 |
| 1986-07-29 | 570 | 590 | 560 | 590 | 16,000 | 590 |
| 1986-07-28 | 585 | 600 | 585 | 585 | 18,000 | 585 |
| 1986-07-26 | 579 | 580 | 570 | 580 | 10,000 | 580 |
| 1986-07-25 | 579 | 580 | 570 | 580 | 17,000 | 580 |
| 1986-07-24 | 576 | 580 | 575 | 580 | 31,000 | 580 |
| 1986-07-23 | 575 | 580 | 575 | 575 | 38,000 | 575 |
| 1986-07-22 | 560 | 563 | 560 | 563 | 22,000 | 563 |
| 1986-07-21 | 575 | 575 | 560 | 560 | 13,000 | 560 |
| 1986-07-19 | 575 | 580 | 574 | 575 | 12,000 | 575 |
| 1986-07-18 | 580 | 580 | 565 | 565 | 16,000 | 565 |
| 1986-07-17 | 598 | 600 | 580 | 580 | 25,000 | 580 |
| 1986-07-16 | 590 | 595 | 580 | 588 | 67,000 | 588 |
| 1986-07-15 | 600 | 600 | 589 | 589 | 67,000 | 589 |
| 1986-07-14 | 596 | 599 | 595 | 599 | 45,000 | 599 |
| 1986-07-11 | 592 | 595 | 592 | 593 | 27,000 | 593 |
| 1986-07-10 | 605 | 605 | 592 | 600 | 48,000 | 600 |
| 1986-07-09 | 620 | 620 | 605 | 605 | 481,000 | 605 |
| 1986-07-08 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1986-07-07 | 620 | 645 | 620 | 620 | 26,000 | 620 |
| 1986-07-05 | 645 | 645 | 630 | 630 | 4,000 | 630 |
| 1986-07-04 | 650 | 650 | 630 | 640 | 10,000 | 640 |
| 1986-07-03 | 626 | 645 | 626 | 645 | 6,000 | 645 |
| 1986-07-02 | 645 | 645 | 620 | 620 | 25,000 | 620 |
| 1986-06-30 | 636 | 650 | 636 | 650 | 11,000 | 650 |
| 1986-06-28 | 650 | 650 | 641 | 645 | 9,000 | 645 |
| 1986-06-27 | 660 | 670 | 648 | 670 | 28,000 | 670 |
| 1986-06-26 | 626 | 650 | 626 | 650 | 31,000 | 650 |
| 1986-06-25 | 626 | 636 | 626 | 635 | 20,000 | 635 |
| 1986-06-24 | 623 | 628 | 623 | 626 | 10,000 | 626 |
| 1986-06-23 | 630 | 640 | 620 | 630 | 52,000 | 630 |
| 1986-06-21 | 615 | 630 | 605 | 630 | 75,000 | 630 |
| 1986-06-20 | 625 | 625 | 610 | 615 | 36,000 | 615 |
| 1986-06-19 | 625 | 625 | 610 | 615 | 44,000 | 615 |
| 1986-06-18 | 625 | 625 | 610 | 610 | 14,000 | 610 |
| 1986-06-17 | 624 | 624 | 624 | 624 | 14,000 | 624 |
| 1986-06-16 | 625 | 629 | 625 | 625 | 9,000 | 625 |
| 1986-06-13 | 632 | 632 | 625 | 625 | 10,000 | 625 |
| 1986-06-12 | 650 | 650 | 632 | 632 | 10,000 | 632 |
| 1986-06-11 | 630 | 640 | 630 | 640 | 5,000 | 640 |
| 1986-06-10 | 625 | 625 | 620 | 620 | 16,000 | 620 |
| 1986-06-09 | 635 | 636 | 626 | 626 | 65,000 | 626 |
| 1986-06-07 | 658 | 658 | 635 | 635 | 20,000 | 635 |
| 1986-06-06 | 656 | 660 | 650 | 660 | 11,000 | 660 |
| 1986-06-05 | 663 | 663 | 650 | 650 | 48,000 | 650 |
| 1986-06-04 | 661 | 665 | 660 | 665 | 27,000 | 665 |
| 1986-06-03 | 674 | 674 | 660 | 660 | 23,000 | 660 |
| 1986-06-02 | 670 | 675 | 670 | 675 | 28,000 | 675 |
| 1986-05-31 | 661 | 670 | 661 | 670 | 3,000 | 670 |
| 1986-05-30 | 663 | 670 | 655 | 655 | 14,000 | 655 |
| 1986-05-28 | 682 | 682 | 682 | 682 | 4,000 | 682 |
| 1986-05-27 | 661 | 680 | 660 | 680 | 5,000 | 680 |
| 1986-05-26 | 680 | 680 | 660 | 660 | 14,000 | 660 |
| 1986-05-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1986-05-23 | 666 | 684 | 666 | 680 | 10,000 | 680 |
| 1986-05-22 | 670 | 670 | 654 | 660 | 8,000 | 660 |
| 1986-05-21 | 670 | 670 | 660 | 660 | 32,000 | 660 |
| 1986-05-19 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1986-05-17 | 660 | 661 | 660 | 660 | 8,000 | 660 |
| 1986-05-16 | 675 | 675 | 655 | 657 | 9,000 | 657 |
| 1986-05-15 | 675 | 675 | 675 | 675 | 226,000 | 675 |
| 1986-05-14 | 680 | 690 | 670 | 685 | 21,000 | 685 |
| 1986-05-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1986-05-12 | 677 | 677 | 656 | 656 | 93,000 | 656 |
| 1986-05-09 | 678 | 678 | 670 | 670 | 32,000 | 670 |
| 1986-05-07 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1986-05-06 | 720 | 720 | 701 | 702 | 8,000 | 702 |
| 1986-05-02 | 725 | 725 | 700 | 710 | 26,000 | 710 |
| 1986-05-01 | 740 | 745 | 721 | 721 | 43,000 | 721 |
| 1986-04-30 | 715 | 735 | 710 | 730 | 87,000 | 730 |
| 1986-04-28 | 720 | 720 | 709 | 711 | 76,000 | 711 |
| 1986-04-26 | 700 | 720 | 700 | 720 | 14,000 | 720 |
| 1986-04-25 | 690 | 710 | 690 | 710 | 124,000 | 710 |
| 1986-04-24 | 695 | 695 | 675 | 690 | 130,000 | 690 |
| 1986-04-23 | 696 | 710 | 695 | 701 | 12,000 | 701 |
| 1986-04-22 | 700 | 700 | 695 | 695 | 3,000 | 695 |
| 1986-04-21 | 719 | 720 | 700 | 700 | 12,000 | 700 |
| 1986-04-19 | 706 | 716 | 706 | 716 | 4,000 | 716 |
| 1986-04-18 | 720 | 720 | 716 | 716 | 9,000 | 716 |
| 1986-04-16 | 655 | 660 | 649 | 649 | 7,000 | 649 |
| 1986-04-15 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 1986-04-14 | 668 | 668 | 655 | 660 | 6,000 | 660 |
| 1986-04-11 | 660 | 660 | 660 | 660 | 9,000 | 660 |
| 1986-04-10 | 680 | 680 | 655 | 655 | 7,000 | 655 |
| 1986-04-09 | 680 | 690 | 680 | 685 | 13,000 | 685 |
| 1986-04-08 | 660 | 680 | 655 | 680 | 10,000 | 680 |
| 1986-04-07 | 679 | 679 | 660 | 660 | 2,000 | 660 |
| 1986-04-05 | 679 | 680 | 679 | 680 | 9,000 | 680 |
| 1986-04-04 | 665 | 686 | 665 | 669 | 7,000 | 669 |
| 1986-04-03 | 679 | 679 | 665 | 665 | 11,000 | 665 |
| 1986-04-02 | 660 | 680 | 660 | 680 | 4,000 | 680 |
| 1986-04-01 | 670 | 670 | 660 | 660 | 10,000 | 660 |
| 1986-03-31 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 1986-03-29 | 671 | 675 | 665 | 670 | 9,000 | 670 |
| 1986-03-28 | 680 | 680 | 665 | 665 | 24,000 | 665 |
| 1986-03-26 | 608 | 623 | 608 | 610 | 31,000 | 610 |
| 1986-03-25 | 616 | 619 | 616 | 618 | 14,000 | 618 |
| 1986-03-24 | 602 | 605 | 601 | 601 | 5,000 | 601 |
| 1986-03-22 | 601 | 605 | 601 | 601 | 3,000 | 601 |
| 1986-03-20 | 604 | 620 | 599 | 600 | 20,000 | 600 |
| 1986-03-19 | 610 | 611 | 600 | 611 | 13,000 | 611 |
| 1986-03-18 | 632 | 632 | 610 | 620 | 10,000 | 620 |
| 1986-03-17 | 660 | 660 | 630 | 630 | 18,000 | 630 |
| 1986-03-15 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1986-03-13 | 668 | 668 | 668 | 668 | 5,000 | 668 |
| 1986-03-12 | 675 | 680 | 674 | 679 | 6,000 | 679 |
| 1986-03-11 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1986-03-10 | 690 | 690 | 680 | 680 | 8,000 | 680 |
| 1986-03-07 | 686 | 689 | 686 | 689 | 6,000 | 689 |
| 1986-03-06 | 700 | 700 | 685 | 685 | 12,000 | 685 |
| 1986-03-05 | 702 | 702 | 690 | 690 | 9,000 | 690 |
| 1986-03-04 | 685 | 685 | 682 | 682 | 10,000 | 682 |
| 1986-03-03 | 682 | 682 | 682 | 682 | 5,000 | 682 |
| 1986-03-01 | 685 | 685 | 683 | 684 | 7,000 | 684 |
| 1986-02-28 | 710 | 710 | 685 | 685 | 11,000 | 685 |
| 1986-02-25 | 711 | 720 | 711 | 720 | 6,000 | 720 |
| 1986-02-24 | 740 | 740 | 705 | 705 | 8,000 | 705 |
| 1986-02-21 | 720 | 720 | 701 | 701 | 10,000 | 701 |
| 1986-02-18 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1986-02-15 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1986-02-14 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 1986-02-13 | 741 | 741 | 740 | 740 | 4,000 | 740 |
| 1986-02-12 | 760 | 760 | 740 | 740 | 7,000 | 740 |
| 1986-02-07 | 742 | 760 | 742 | 760 | 2,000 | 760 |
| 1986-02-06 | 750 | 765 | 740 | 740 | 9,000 | 740 |
| 1986-02-05 | 751 | 760 | 750 | 760 | 13,000 | 760 |
| 1986-02-04 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1986-02-03 | 770 | 770 | 760 | 760 | 3,000 | 760 |
| 1986-02-01 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1986-01-31 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1986-01-30 | 792 | 800 | 792 | 800 | 2,000 | 800 |
| 1986-01-29 | 797 | 807 | 797 | 802 | 10,000 | 802 |
| 1986-01-28 | 802 | 807 | 800 | 807 | 4,000 | 807 |
| 1986-01-27 | 810 | 810 | 799 | 800 | 5,000 | 800 |
| 1986-01-24 | 774 | 810 | 774 | 810 | 16,000 | 810 |
| 1986-01-23 | 775 | 775 | 775 | 775 | 7,000 | 775 |
| 1986-01-22 | 750 | 765 | 745 | 765 | 8,000 | 765 |
| 1986-01-21 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1986-01-20 | 751 | 751 | 740 | 740 | 8,000 | 740 |
| 1986-01-17 | 756 | 756 | 751 | 751 | 3,000 | 751 |
| 1986-01-16 | 751 | 751 | 741 | 741 | 5,000 | 741 |
| 1986-01-14 | 741 | 741 | 740 | 740 | 2,000 | 740 |
| 1986-01-13 | 740 | 740 | 730 | 730 | 9,000 | 730 |
| 1986-01-10 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1986-01-09 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 1986-01-08 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1986-01-07 | 781 | 781 | 750 | 750 | 10,000 | 750 |
| 1986-01-06 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1986-01-04 | 785 | 785 | 781 | 781 | 3,000 | 781 |
分割・併合履歴 ： なし
