6755 (株)富士通ゼネラル の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 685 | 715 | 685 | 700 | 46,000 | 700 |
| 1987-12-26 | 739 | 739 | 725 | 725 | 127,000 | 725 |
| 1987-12-25 | 720 | 749 | 720 | 744 | 176,000 | 744 |
| 1987-12-24 | 697 | 705 | 690 | 700 | 139,000 | 700 |
| 1987-12-23 | 676 | 695 | 676 | 681 | 31,000 | 681 |
| 1987-12-22 | 697 | 697 | 670 | 671 | 34,000 | 671 |
| 1987-12-21 | 690 | 700 | 680 | 695 | 25,000 | 695 |
| 1987-12-18 | 690 | 690 | 679 | 680 | 49,000 | 680 |
| 1987-12-17 | 691 | 691 | 660 | 660 | 32,000 | 660 |
| 1987-12-16 | 670 | 671 | 660 | 671 | 22,000 | 671 |
| 1987-12-15 | 690 | 690 | 670 | 680 | 25,000 | 680 |
| 1987-12-14 | 700 | 700 | 680 | 690 | 22,000 | 690 |
| 1987-12-11 | 660 | 680 | 660 | 680 | 16,000 | 680 |
| 1987-12-10 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1987-12-08 | 679 | 700 | 670 | 700 | 23,000 | 700 |
| 1987-12-07 | 687 | 687 | 687 | 687 | 4,000 | 687 |
| 1987-12-05 | 664 | 670 | 650 | 650 | 31,000 | 650 |
| 1987-12-04 | 662 | 675 | 662 | 662 | 21,000 | 662 |
| 1987-12-03 | 680 | 696 | 661 | 661 | 26,000 | 661 |
| 1987-12-02 | 681 | 686 | 680 | 680 | 14,000 | 680 |
| 1987-12-01 | 653 | 671 | 653 | 669 | 10,000 | 669 |
| 1987-11-30 | 697 | 697 | 651 | 652 | 24,000 | 652 |
| 1987-11-28 | 689 | 689 | 669 | 669 | 6,000 | 669 |
| 1987-11-27 | 700 | 705 | 670 | 670 | 35,000 | 670 |
| 1987-11-26 | 710 | 710 | 699 | 700 | 19,000 | 700 |
| 1987-11-25 | 690 | 710 | 690 | 696 | 32,000 | 696 |
| 1987-11-24 | 691 | 695 | 670 | 690 | 16,000 | 690 |
| 1987-11-20 | 652 | 662 | 652 | 662 | 13,000 | 662 |
| 1987-11-19 | 690 | 690 | 651 | 655 | 55,000 | 655 |
| 1987-11-18 | 680 | 700 | 680 | 691 | 29,000 | 691 |
| 1987-11-17 | 700 | 700 | 670 | 680 | 27,000 | 680 |
| 1987-11-16 | 700 | 725 | 699 | 725 | 31,000 | 725 |
| 1987-11-13 | 700 | 700 | 700 | 700 | 32,000 | 700 |
| 1987-11-12 | 645 | 645 | 631 | 640 | 36,000 | 640 |
| 1987-11-11 | 621 | 625 | 615 | 625 | 44,000 | 625 |
| 1987-11-10 | 645 | 650 | 619 | 620 | 64,000 | 620 |
| 1987-11-09 | 641 | 660 | 638 | 650 | 39,000 | 650 |
| 1987-11-07 | 670 | 671 | 638 | 638 | 44,000 | 638 |
| 1987-11-06 | 654 | 670 | 650 | 670 | 25,000 | 670 |
| 1987-11-05 | 670 | 670 | 651 | 660 | 38,000 | 660 |
| 1987-11-04 | 670 | 670 | 660 | 670 | 31,000 | 670 |
| 1987-11-02 | 700 | 700 | 685 | 687 | 16,000 | 687 |
| 1987-10-31 | 700 | 700 | 695 | 695 | 29,000 | 695 |
| 1987-10-30 | 685 | 686 | 660 | 660 | 37,000 | 660 |
| 1987-10-29 | 665 | 679 | 640 | 655 | 64,000 | 655 |
| 1987-10-28 | 726 | 730 | 680 | 685 | 85,000 | 685 |
| 1987-10-27 | 665 | 718 | 665 | 718 | 97,000 | 718 |
| 1987-10-26 | 747 | 747 | 725 | 725 | 18,000 | 725 |
| 1987-10-24 | 755 | 756 | 745 | 745 | 47,000 | 745 |
| 1987-10-23 | 780 | 780 | 760 | 765 | 51,000 | 765 |
| 1987-10-22 | 811 | 811 | 780 | 786 | 66,000 | 786 |
| 1987-10-21 | 769 | 771 | 750 | 771 | 48,000 | 771 |
| 1987-10-19 | 790 | 814 | 790 | 809 | 42,000 | 809 |
| 1987-10-16 | 835 | 840 | 821 | 840 | 30,000 | 840 |
| 1987-10-15 | 845 | 849 | 836 | 836 | 38,000 | 836 |
| 1987-10-14 | 861 | 865 | 850 | 865 | 47,000 | 865 |
| 1987-10-13 | 860 | 860 | 850 | 851 | 29,000 | 851 |
| 1987-10-12 | 880 | 880 | 855 | 864 | 46,000 | 864 |
| 1987-10-09 | 880 | 881 | 860 | 870 | 61,000 | 870 |
| 1987-10-08 | 890 | 894 | 870 | 880 | 62,000 | 880 |
| 1987-10-07 | 900 | 900 | 875 | 900 | 222,000 | 900 |
| 1987-10-06 | 879 | 910 | 879 | 909 | 393,000 | 909 |
| 1987-10-05 | 861 | 880 | 853 | 880 | 90,000 | 880 |
| 1987-10-03 | 852 | 875 | 850 | 860 | 42,000 | 860 |
| 1987-10-02 | 880 | 880 | 850 | 850 | 93,000 | 850 |
| 1987-10-01 | 880 | 880 | 855 | 870 | 157,000 | 870 |
| 1987-09-30 | 870 | 894 | 851 | 851 | 301,000 | 851 |
| 1987-09-29 | 820 | 860 | 820 | 860 | 236,000 | 860 |
| 1987-09-28 | 810 | 830 | 810 | 812 | 83,000 | 812 |
| 1987-09-26 | 780 | 805 | 780 | 796 | 59,000 | 796 |
| 1987-09-25 | 780 | 800 | 780 | 790 | 83,000 | 790 |
| 1987-09-24 | 820 | 825 | 780 | 780 | 101,000 | 780 |
| 1987-09-22 | 807 | 807 | 800 | 802 | 18,000 | 802 |
| 1987-09-21 | 816 | 830 | 815 | 820 | 29,000 | 820 |
| 1987-09-18 | 835 | 845 | 815 | 815 | 37,000 | 815 |
| 1987-09-17 | 846 | 850 | 835 | 835 | 30,000 | 835 |
| 1987-09-16 | 849 | 850 | 835 | 850 | 53,000 | 850 |
| 1987-09-14 | 845 | 850 | 840 | 850 | 42,000 | 850 |
| 1987-09-11 | 850 | 850 | 835 | 835 | 51,000 | 835 |
| 1987-09-10 | 849 | 850 | 840 | 850 | 107,000 | 850 |
| 1987-09-09 | 860 | 860 | 840 | 850 | 104,000 | 850 |
| 1987-09-08 | 800 | 835 | 800 | 820 | 240,000 | 820 |
| 1987-09-07 | 800 | 800 | 780 | 782 | 25,000 | 782 |
| 1987-09-05 | 802 | 821 | 800 | 800 | 56,000 | 800 |
| 1987-09-04 | 800 | 801 | 792 | 800 | 78,000 | 800 |
| 1987-09-02 | 810 | 810 | 800 | 800 | 24,000 | 800 |
| 1987-09-01 | 816 | 828 | 800 | 800 | 110,000 | 800 |
| 1987-08-31 | 812 | 835 | 810 | 815 | 69,000 | 815 |
| 1987-08-29 | 805 | 815 | 801 | 802 | 56,000 | 802 |
| 1987-08-28 | 817 | 830 | 805 | 815 | 99,000 | 815 |
| 1987-08-27 | 836 | 836 | 815 | 815 | 48,000 | 815 |
| 1987-08-26 | 839 | 839 | 820 | 826 | 34,000 | 826 |
| 1987-08-25 | 824 | 824 | 800 | 800 | 59,000 | 800 |
| 1987-08-24 | 820 | 824 | 800 | 824 | 58,000 | 824 |
| 1987-08-22 | 840 | 840 | 826 | 826 | 38,000 | 826 |
| 1987-08-21 | 850 | 850 | 830 | 840 | 50,000 | 840 |
| 1987-08-20 | 830 | 845 | 830 | 830 | 48,000 | 830 |
| 1987-08-19 | 830 | 850 | 830 | 830 | 74,000 | 830 |
| 1987-08-18 | 856 | 863 | 835 | 849 | 51,000 | 849 |
| 1987-08-17 | 870 | 872 | 860 | 866 | 64,000 | 866 |
| 1987-08-14 | 893 | 899 | 870 | 883 | 71,000 | 883 |
| 1987-08-13 | 876 | 887 | 870 | 887 | 41,000 | 887 |
| 1987-08-12 | 885 | 890 | 870 | 870 | 55,000 | 870 |
| 1987-08-11 | 900 | 900 | 870 | 875 | 53,000 | 875 |
| 1987-08-10 | 900 | 909 | 881 | 900 | 196,000 | 900 |
| 1987-08-07 | 870 | 880 | 850 | 880 | 45,000 | 880 |
| 1987-08-06 | 850 | 860 | 840 | 840 | 107,000 | 840 |
| 1987-08-05 | 839 | 860 | 836 | 848 | 83,000 | 848 |
| 1987-08-04 | 850 | 850 | 840 | 840 | 72,000 | 840 |
| 1987-08-03 | 856 | 880 | 856 | 860 | 39,000 | 860 |
| 1987-08-01 | 866 | 881 | 860 | 880 | 34,000 | 880 |
| 1987-07-31 | 882 | 900 | 860 | 860 | 100,000 | 860 |
| 1987-07-30 | 910 | 910 | 870 | 872 | 92,000 | 872 |
| 1987-07-29 | 905 | 910 | 850 | 900 | 188,000 | 900 |
| 1987-07-28 | 900 | 916 | 884 | 900 | 313,000 | 900 |
| 1987-07-27 | 869 | 890 | 860 | 885 | 250,000 | 885 |
| 1987-07-25 | 840 | 845 | 820 | 820 | 33,000 | 820 |
| 1987-07-24 | 850 | 861 | 841 | 860 | 169,000 | 860 |
| 1987-07-23 | 781 | 820 | 770 | 810 | 183,000 | 810 |
| 1987-07-22 | 825 | 825 | 780 | 781 | 88,000 | 781 |
| 1987-07-21 | 840 | 850 | 832 | 835 | 92,000 | 835 |
| 1987-07-20 | 891 | 892 | 845 | 860 | 99,000 | 860 |
| 1987-07-17 | 850 | 880 | 850 | 862 | 131,000 | 862 |
| 1987-07-16 | 860 | 865 | 850 | 850 | 98,000 | 850 |
| 1987-07-15 | 920 | 920 | 860 | 860 | 106,000 | 860 |
| 1987-07-14 | 923 | 950 | 900 | 910 | 328,000 | 910 |
| 1987-07-13 | 890 | 915 | 856 | 915 | 234,000 | 915 |
| 1987-07-10 | 850 | 911 | 830 | 890 | 445,000 | 890 |
| 1987-07-09 | 889 | 910 | 855 | 868 | 917,000 | 868 |
| 1987-07-08 | 1,010 | 1,030 | 899 | 899 | 1,099,000 | 899 |
| 1987-07-07 | 999 | 999 | 999 | 999 | 1,028,000 | 999 |
| 1987-07-06 | 840 | 899 | 840 | 899 | 1,787,000 | 899 |
| 1987-07-04 | 725 | 799 | 724 | 799 | 1,348,000 | 799 |
| 1987-07-03 | 715 | 725 | 699 | 699 | 488,000 | 699 |
| 1987-07-02 | 665 | 700 | 660 | 695 | 179,000 | 695 |
| 1987-07-01 | 681 | 681 | 660 | 660 | 101,000 | 660 |
| 1987-06-30 | 670 | 685 | 650 | 671 | 200,000 | 671 |
| 1987-06-29 | 670 | 685 | 670 | 670 | 134,000 | 670 |
| 1987-06-27 | 680 | 690 | 667 | 690 | 156,000 | 690 |
| 1987-06-26 | 719 | 719 | 680 | 680 | 213,000 | 680 |
| 1987-06-25 | 690 | 710 | 685 | 690 | 202,000 | 690 |
| 1987-06-24 | 730 | 739 | 700 | 710 | 370,000 | 710 |
| 1987-06-23 | 707 | 740 | 698 | 720 | 888,000 | 720 |
| 1987-06-22 | 709 | 709 | 670 | 676 | 202,000 | 676 |
| 1987-06-19 | 710 | 710 | 674 | 709 | 904,000 | 709 |
| 1987-06-18 | 650 | 710 | 640 | 705 | 1,091,000 | 705 |
| 1987-06-17 | 650 | 660 | 630 | 655 | 235,000 | 655 |
| 1987-06-16 | 690 | 690 | 660 | 660 | 412,000 | 660 |
| 1987-06-15 | 651 | 691 | 644 | 660 | 443,000 | 660 |
| 1987-06-12 | 600 | 650 | 595 | 641 | 454,000 | 641 |
| 1987-06-11 | 571 | 595 | 570 | 592 | 196,000 | 592 |
| 1987-06-10 | 595 | 595 | 570 | 570 | 195,000 | 570 |
| 1987-06-09 | 595 | 600 | 585 | 585 | 355,000 | 585 |
| 1987-06-08 | 580 | 590 | 560 | 580 | 197,000 | 580 |
| 1987-06-06 | 585 | 595 | 575 | 580 | 246,000 | 580 |
| 1987-06-05 | 600 | 606 | 575 | 575 | 848,000 | 575 |
| 1987-06-04 | 535 | 550 | 520 | 550 | 309,000 | 550 |
| 1987-06-03 | 490 | 540 | 480 | 540 | 187,000 | 540 |
| 1987-06-02 | 493 | 505 | 492 | 492 | 120,000 | 492 |
| 1987-06-01 | 485 | 493 | 485 | 493 | 78,000 | 493 |
| 1987-05-30 | 491 | 495 | 485 | 489 | 66,000 | 489 |
| 1987-05-29 | 476 | 485 | 475 | 476 | 78,000 | 476 |
| 1987-05-28 | 481 | 490 | 475 | 475 | 313,000 | 475 |
| 1987-05-26 | 438 | 450 | 430 | 430 | 122,000 | 430 |
| 1987-05-25 | 435 | 440 | 430 | 438 | 31,000 | 438 |
| 1987-05-23 | 434 | 435 | 427 | 435 | 16,000 | 435 |
| 1987-05-22 | 425 | 437 | 420 | 437 | 62,000 | 437 |
| 1987-05-21 | 440 | 440 | 430 | 430 | 127,000 | 430 |
| 1987-05-20 | 412 | 412 | 405 | 405 | 60,000 | 405 |
| 1987-05-19 | 415 | 415 | 410 | 410 | 37,000 | 410 |
| 1987-05-18 | 415 | 420 | 405 | 405 | 52,000 | 405 |
| 1987-05-15 | 439 | 439 | 415 | 420 | 95,000 | 420 |
| 1987-05-14 | 430 | 439 | 427 | 438 | 100,000 | 438 |
| 1987-05-13 | 405 | 425 | 405 | 420 | 65,000 | 420 |
| 1987-05-12 | 390 | 400 | 390 | 399 | 122,000 | 399 |
| 1987-05-11 | 400 | 401 | 400 | 400 | 61,000 | 400 |
| 1987-05-08 | 400 | 410 | 395 | 400 | 81,000 | 400 |
| 1987-05-07 | 405 | 410 | 400 | 405 | 35,000 | 405 |
| 1987-05-06 | 424 | 425 | 410 | 411 | 18,000 | 411 |
| 1987-05-02 | 420 | 426 | 420 | 426 | 33,000 | 426 |
| 1987-05-01 | 420 | 420 | 398 | 398 | 43,000 | 398 |
| 1987-04-30 | 425 | 425 | 415 | 417 | 41,000 | 417 |
| 1987-04-28 | 395 | 410 | 395 | 410 | 38,000 | 410 |
| 1987-04-27 | 391 | 400 | 391 | 395 | 57,000 | 395 |
| 1987-04-25 | 405 | 405 | 385 | 390 | 27,000 | 390 |
| 1987-04-24 | 410 | 410 | 400 | 410 | 28,000 | 410 |
| 1987-04-23 | 421 | 421 | 411 | 411 | 20,000 | 411 |
| 1987-04-22 | 437 | 440 | 417 | 417 | 59,000 | 417 |
| 1987-04-21 | 440 | 445 | 430 | 438 | 65,000 | 438 |
| 1987-04-20 | 415 | 435 | 410 | 435 | 55,000 | 435 |
| 1987-04-17 | 429 | 429 | 417 | 420 | 37,000 | 420 |
| 1987-04-16 | 400 | 402 | 399 | 402 | 31,000 | 402 |
| 1987-04-15 | 396 | 400 | 390 | 400 | 48,000 | 400 |
| 1987-04-14 | 380 | 400 | 376 | 400 | 81,000 | 400 |
| 1987-04-13 | 400 | 400 | 380 | 380 | 176,000 | 380 |
| 1987-04-10 | 415 | 415 | 400 | 400 | 69,000 | 400 |
| 1987-04-09 | 434 | 434 | 415 | 415 | 204,000 | 415 |
| 1987-04-08 | 430 | 430 | 420 | 420 | 42,000 | 420 |
| 1987-04-07 | 425 | 435 | 420 | 435 | 27,000 | 435 |
| 1987-04-06 | 440 | 440 | 425 | 435 | 38,000 | 435 |
| 1987-04-04 | 450 | 450 | 435 | 435 | 12,000 | 435 |
| 1987-04-03 | 440 | 445 | 440 | 445 | 11,000 | 445 |
| 1987-04-02 | 445 | 453 | 440 | 450 | 35,000 | 450 |
| 1987-04-01 | 435 | 440 | 430 | 440 | 20,000 | 440 |
| 1987-03-31 | 440 | 440 | 434 | 440 | 43,000 | 440 |
| 1987-03-30 | 425 | 430 | 420 | 430 | 39,000 | 430 |
| 1987-03-28 | 440 | 440 | 440 | 440 | 58,000 | 440 |
| 1987-03-27 | 456 | 456 | 415 | 415 | 117,000 | 415 |
| 1987-03-26 | 466 | 467 | 451 | 451 | 27,000 | 451 |
| 1987-03-25 | 470 | 473 | 455 | 466 | 37,000 | 466 |
| 1987-03-24 | 460 | 470 | 457 | 465 | 28,000 | 465 |
| 1987-03-23 | 471 | 480 | 465 | 465 | 34,000 | 465 |
| 1987-03-19 | 472 | 473 | 471 | 471 | 13,000 | 471 |
| 1987-03-18 | 472 | 473 | 470 | 473 | 19,000 | 473 |
| 1987-03-17 | 475 | 480 | 470 | 478 | 29,000 | 478 |
| 1987-03-16 | 480 | 480 | 475 | 476 | 23,000 | 476 |
| 1987-03-13 | 490 | 490 | 470 | 490 | 47,000 | 490 |
| 1987-03-12 | 495 | 499 | 485 | 485 | 61,000 | 485 |
| 1987-03-11 | 486 | 490 | 480 | 480 | 18,000 | 480 |
| 1987-03-10 | 500 | 500 | 475 | 475 | 45,000 | 475 |
| 1987-03-09 | 500 | 500 | 500 | 500 | 37,000 | 500 |
| 1987-03-07 | 470 | 471 | 467 | 467 | 11,000 | 467 |
| 1987-03-06 | 467 | 470 | 465 | 467 | 40,000 | 467 |
| 1987-03-05 | 475 | 475 | 460 | 460 | 58,000 | 460 |
| 1987-03-04 | 470 | 470 | 470 | 470 | 21,000 | 470 |
| 1987-03-03 | 500 | 505 | 500 | 500 | 67,000 | 500 |
| 1987-02-28 | 468 | 468 | 460 | 460 | 29,000 | 460 |
| 1987-02-27 | 475 | 475 | 458 | 458 | 18,000 | 458 |
| 1987-02-26 | 499 | 499 | 485 | 485 | 15,000 | 485 |
| 1987-02-25 | 500 | 505 | 488 | 498 | 43,000 | 498 |
| 1987-02-24 | 501 | 515 | 500 | 500 | 31,000 | 500 |
| 1987-02-23 | 510 | 520 | 500 | 500 | 64,000 | 500 |
| 1987-02-20 | 500 | 515 | 498 | 499 | 102,000 | 499 |
| 1987-02-19 | 475 | 500 | 475 | 500 | 87,000 | 500 |
| 1987-02-18 | 480 | 485 | 477 | 478 | 23,000 | 478 |
| 1987-02-17 | 481 | 483 | 475 | 475 | 24,000 | 475 |
| 1987-02-16 | 485 | 485 | 479 | 480 | 11,000 | 480 |
| 1987-02-13 | 489 | 499 | 470 | 480 | 27,000 | 480 |
| 1987-02-12 | 500 | 500 | 489 | 489 | 41,000 | 489 |
| 1987-02-10 | 490 | 498 | 490 | 490 | 27,000 | 490 |
| 1987-02-07 | 457 | 460 | 450 | 460 | 20,000 | 460 |
| 1987-02-06 | 451 | 451 | 445 | 447 | 14,000 | 447 |
| 1987-02-05 | 450 | 455 | 440 | 440 | 72,000 | 440 |
| 1987-02-04 | 455 | 455 | 450 | 452 | 25,000 | 452 |
| 1987-02-03 | 455 | 455 | 449 | 455 | 123,000 | 455 |
| 1987-02-02 | 455 | 456 | 453 | 455 | 114,000 | 455 |
| 1987-01-31 | 455 | 460 | 450 | 455 | 97,000 | 455 |
| 1987-01-30 | 455 | 456 | 450 | 455 | 100,000 | 455 |
| 1987-01-29 | 469 | 475 | 460 | 460 | 61,000 | 460 |
| 1987-01-28 | 481 | 481 | 465 | 465 | 53,000 | 465 |
| 1987-01-27 | 490 | 490 | 478 | 481 | 15,000 | 481 |
| 1987-01-26 | 490 | 490 | 490 | 490 | 11,000 | 490 |
| 1987-01-24 | 471 | 471 | 471 | 471 | 7,000 | 471 |
| 1987-01-23 | 490 | 495 | 475 | 475 | 9,000 | 475 |
| 1987-01-22 | 480 | 490 | 475 | 490 | 42,000 | 490 |
| 1987-01-21 | 485 | 485 | 476 | 476 | 12,000 | 476 |
| 1987-01-20 | 480 | 485 | 470 | 470 | 14,000 | 470 |
| 1987-01-19 | 489 | 490 | 485 | 485 | 24,000 | 485 |
| 1987-01-16 | 475 | 490 | 475 | 490 | 16,000 | 490 |
| 1987-01-14 | 485 | 485 | 477 | 480 | 12,000 | 480 |
| 1987-01-13 | 490 | 490 | 485 | 485 | 13,000 | 485 |
| 1987-01-12 | 500 | 500 | 490 | 490 | 24,000 | 490 |
| 1987-01-09 | 500 | 500 | 490 | 500 | 17,000 | 500 |
| 1987-01-08 | 499 | 500 | 489 | 500 | 12,000 | 500 |
| 1987-01-07 | 510 | 510 | 500 | 500 | 17,000 | 500 |
| 1987-01-06 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 1987-01-05 | 510 | 510 | 500 | 500 | 3,000 | 500 |
分割・併合履歴 ： なし
