6755 (株)富士通ゼネラル の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28850879842879166,000879
1988-12-27801839800839126,000839
1988-12-2678179178178745,000787
1988-12-2478078278078034,000780
1988-12-2381581980880855,000808
1988-12-2281782481081566,000815
1988-12-2183083081681645,000816
1988-12-2082283682183239,000832
1988-12-1982682680682053,000820
1988-12-1682182682082033,000820
1988-12-1584984982082137,000821
1988-12-1482085381585385,000853
1988-12-1382983882282217,000822
1988-12-1285085083084940,000849
1988-12-0985986083086093,000860
1988-12-0886887085086064,000860
1988-12-0786086785086764,000867
1988-12-0687587986087059,000870
1988-12-0585586085585547,000855
1988-12-0385585585585510,000855
1988-12-0288988985588560,000885
1988-12-0186689085089086,000890
1988-11-3087088086087988,000879
1988-11-2988588985085055,000850
1988-11-28898900880882115,000882
1988-11-2690092090090882,000908
1988-11-2590090087087697,000876
1988-11-24915915885895118,000895
1988-11-22870920865920147,000920
1988-11-21900900880880104,000880
1988-11-18935936875890234,000890
1988-11-17909940885927567,000927
1988-11-16920931905920786,000920
1988-11-158749148638901,122,000890
1988-11-14760858760858215,000858
1988-11-1174576074075883,000758
1988-11-1074074873474564,000745
1988-11-0975575574574579,000745
1988-11-08739760734740106,000740
1988-11-0772074071074053,000740
1988-11-0571572071072015,000720
1988-11-0472072071072040,000720
1988-11-0272072971771752,000717
1988-11-0173373371771770,000717
1988-10-3172073471773473,000734
1988-10-2969069068569088,000690
1988-10-2869971068669089,000690
1988-10-2770371970170338,000703
1988-10-2673873872072049,000720
1988-10-2571373571372885,000728
1988-10-24700703680703114,000703
1988-10-2270070069569526,000695
1988-10-2169570069069837,000698
1988-10-2070170169069036,000690
1988-10-1970070470070040,000700
1988-10-1870070069169139,000691
1988-10-1770170169570017,000700
1988-10-1470171069170021,000700
1988-10-1372072570070025,000700
1988-10-1273573572072027,000720
1988-10-1172073672072523,000725
1988-10-0773073072072041,000720
1988-10-0674175073073034,000730
1988-10-0573073473073452,000734
1988-10-0474274273073016,000730
1988-10-0375576074174216,000742
1988-10-0175075574675525,000755
1988-09-3075975974575527,000755
1988-09-2973173973073031,000730
1988-09-2872673072573029,000730
1988-09-2771671671571520,000715
1988-09-2675075675075319,000753
1988-09-2475275575075523,000755
1988-09-2275275675075042,000750
1988-09-2174975174975023,000750
1988-09-2077177975077939,000779
1988-09-1978079077778023,000780
1988-09-1679079077778060,000780
1988-09-1479079078278219,000782
1988-09-1379079078078046,000780
1988-09-1277178076278055,000780
1988-09-0978078076077138,000771
1988-09-0877178076177531,000775
1988-09-0777077075277044,000770
1988-09-0677077076076025,000760
1988-09-0578078077077016,000770
1988-09-0379079077078023,000780
1988-09-0278078077077236,000772
1988-09-0179079078078036,000780
1988-08-3179979979679616,000796
1988-08-3080280279679720,000797
1988-08-2979681579680223,000802
1988-08-2782982981081019,000810
1988-08-2681681679580033,000800
1988-08-2582982981582040,000820
1988-08-2481181178578551,000785
1988-08-2381081580680619,000806
1988-08-2281582481081057,000810
1988-08-1983183181281553,000815
1988-08-1883083482083070,000830
1988-08-1783584082182537,000825
1988-08-1682183181582127,000821
1988-08-1583183181582022,000820
1988-08-1284584582582526,000825
1988-08-1182182781682541,000825
1988-08-1081383081082025,000820
1988-08-0983083081081033,000810
1988-08-088408418368367,000836
1988-08-0684085183683633,000836
1988-08-0585085984084028,000840
1988-08-0485086484684684,000846
1988-08-0384385084084687,000846
1988-08-0283585083583884,000838
1988-08-0184084083083542,000835
1988-07-30831836830830180,000830
1988-07-2985686083883858,000838
1988-07-2883384583283637,000836
1988-07-27860870820831115,000831
1988-07-2686086085085026,000850
1988-07-2584586584585081,000850
1988-07-2385586085085527,000855
1988-07-2287088084584598,000845
1988-07-2190090087087562,000875
1988-07-2085689085189053,000890
1988-07-1986186285585645,000856
1988-07-1889089087088145,000881
1988-07-15871891871878131,000878
1988-07-1487187185087069,000870
1988-07-1387488087287344,000873
1988-07-1288088187087958,000879
1988-07-1190090087587560,000875
1988-07-0889889988088048,000880
1988-07-0789790086886887,000868
1988-07-06882900871890151,000890
1988-07-0588588788088048,000880
1988-07-0488088588088030,000880
1988-07-0287288087187524,000875
1988-07-0188588587087092,000870
1988-06-3090090888088090,000880
1988-06-29880910860910112,000910
1988-06-28890900872872106,000872
1988-06-2789390088188152,000881
1988-06-2590090189390090,000900
1988-06-2491091090090047,000900
1988-06-23900919900900116,000900
1988-06-2290090088589368,000893
1988-06-2188090087088040,000880
1988-06-2090090089089034,000890
1988-06-1791091089590053,000900
1988-06-1689091988091798,000917
1988-06-15900910880880101,000880
1988-06-1490090089290062,000900
1988-06-1389190089089154,000891
1988-06-1089989988589545,000895
1988-06-0989991888589053,000890
1988-06-0890190588088039,000880
1988-06-0792992990190136,000901
1988-06-0689992089092084,000920
1988-06-0489090088590054,000900
1988-06-0387590086090090,000900
1988-06-0287988087087022,000870
1988-06-0185588085585663,000856
1988-05-3185686085085556,000855
1988-05-3086086485185341,000853
1988-05-2885885885085070,000850
1988-05-2785886585885976,000859
1988-05-2686286885585580,000855
1988-05-2586688085586055,000860
1988-05-2487087085485524,000855
1988-05-2388488486587018,000870
1988-05-2087588085088074,000880
1988-05-1988688987587540,000875
1988-05-1889089588589041,000890
1988-05-1789089588588942,000889
1988-05-1687188586988533,000885
1988-05-1388088087587618,000876
1988-05-1288088587588061,000880
1988-05-1188088987588023,000880
1988-05-1088588786087550,000875
1988-05-0989189188088725,000887
1988-05-0789989989089018,000890
1988-05-0689890089089532,000895
1988-05-0287688087087146,000871
1988-04-3087587686687615,000876
1988-04-2886588086286523,000865
1988-04-2787988886086539,000865
1988-04-2689090087587621,000876
1988-04-2588089087089016,000890
1988-04-2387188087088014,000880
1988-04-2286587086586617,000866
1988-04-2186587786587017,000870
1988-04-2087087086586522,000865
1988-04-1987587585085035,000850
1988-04-1887087587087214,000872
1988-04-1588589087587528,000875
1988-04-148869008869009,000900
1988-04-1390090088588542,000885
1988-04-1289089988089024,000890
1988-04-1189989988089022,000890
1988-04-0890090088588644,000886
1988-04-0789589587588542,000885
1988-04-0687087085585528,000855
1988-04-0586387085586028,000860
1988-04-0487787886086023,000860
1988-04-0285387885387810,000878
1988-04-0188188185685636,000856
1988-03-3189189288088027,000880
1988-03-3089290887187137,000871
1988-03-2986189086189018,000890
1988-03-2887087285685642,000856
1988-03-2686186282082061,000820
1988-03-2588088585385327,000853
1988-03-2488090088090046,000900
1988-03-2389890589089049,000890
1988-03-2292092190690682,000906
1988-03-1891192090190239,000902
1988-03-1791591590090947,000909
1988-03-1688391888391847,000918
1988-03-1589090087188051,000880
1988-03-1490991590090064,000900
1988-03-1193093089989956,000899
1988-03-1094095093093036,000930
1988-03-0994694693293254,000932
1988-03-0895096093794042,000940
1988-03-0795095494095416,000954
1988-03-0595095093593541,000935
1988-03-0496996994094059,000940
1988-03-0396697095095034,000950
1988-03-0294797094594647,000946
1988-03-0197297295695724,000957
1988-02-2994194593293242,000932
1988-02-279769809619619,000961
1988-02-2695598095597536,000975
1988-02-2599099097097020,000970
1988-02-2498099098099030,000990
1988-02-231,0001,02098999040,000990
1988-02-221,0301,0309901,020145,0001,020
1988-02-1996099995099993,000999
1988-02-1897197195997026,000970
1988-02-1795095195095016,000950
1988-02-169901,00098198129,000981
1988-02-151,0001,0109901,01094,0001,010
1988-02-1296098095898039,000980
1988-02-1093295093294022,000940
1988-02-0993095092595040,000950
1988-02-0895095594094024,000940
1988-02-0692794592593622,000936
1988-02-0593193292592520,000925
1988-02-0492594092592534,000925
1988-02-0393093192092847,000928
1988-02-0295095195095032,000950
1988-02-0197097096396330,000963
1988-01-3096396595896026,000960
1988-01-2993795092593338,000933
1988-01-2894096092993043,000930
1988-01-2796096095095065,000950
1988-01-269821,00095095049,000950
1988-01-251,0201,02098098055,000980
1988-01-231,0001,0309951,000117,0001,000
1988-01-221,0001,0209901,020116,0001,020
1988-01-219801,050980990165,000990
1988-01-209951,0309851,00099,0001,000
1988-01-191,0201,040985985168,000985
1988-01-181,0601,0801,0401,040563,0001,040
1988-01-149721,0409721,020343,0001,020
1988-01-131,0201,020960970239,000970
1988-01-121,1001,1301,0101,0401,359,0001,040
1988-01-119651,0809631,0801,090,0001,080
1988-01-081,0001,050970975867,000975
1988-01-079491,0009201,0001,394,0001,000
1988-01-06900900900900169,000900
1988-01-05782801780800150,000800
1988-01-0469972269972215,000722

分割・併合履歴 : なし