6755 (株)富士通ゼネラル の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,230 | 1,250 | 1,230 | 1,250 | 249,000 | 1,250 |
| 1989-12-28 | 1,230 | 1,240 | 1,220 | 1,230 | 225,000 | 1,230 |
| 1989-12-27 | 1,240 | 1,240 | 1,210 | 1,210 | 351,000 | 1,210 |
| 1989-12-26 | 1,190 | 1,250 | 1,180 | 1,200 | 921,000 | 1,200 |
| 1989-12-25 | 1,170 | 1,190 | 1,160 | 1,180 | 97,000 | 1,180 |
| 1989-12-22 | 1,190 | 1,190 | 1,160 | 1,170 | 165,000 | 1,170 |
| 1989-12-21 | 1,170 | 1,190 | 1,150 | 1,190 | 135,000 | 1,190 |
| 1989-12-20 | 1,200 | 1,200 | 1,180 | 1,180 | 303,000 | 1,180 |
| 1989-12-19 | 1,200 | 1,200 | 1,180 | 1,200 | 442,000 | 1,200 |
| 1989-12-18 | 1,170 | 1,200 | 1,150 | 1,200 | 617,000 | 1,200 |
| 1989-12-15 | 1,170 | 1,170 | 1,150 | 1,160 | 105,000 | 1,160 |
| 1989-12-14 | 1,170 | 1,180 | 1,160 | 1,170 | 453,000 | 1,170 |
| 1989-12-13 | 1,160 | 1,160 | 1,140 | 1,140 | 177,000 | 1,140 |
| 1989-12-12 | 1,160 | 1,180 | 1,140 | 1,140 | 295,000 | 1,140 |
| 1989-12-11 | 1,150 | 1,180 | 1,140 | 1,180 | 819,000 | 1,180 |
| 1989-12-08 | 1,150 | 1,160 | 1,130 | 1,140 | 339,000 | 1,140 |
| 1989-12-07 | 1,120 | 1,170 | 1,110 | 1,160 | 876,000 | 1,160 |
| 1989-12-06 | 1,100 | 1,120 | 1,090 | 1,110 | 383,000 | 1,110 |
| 1989-12-05 | 1,100 | 1,110 | 1,090 | 1,090 | 212,000 | 1,090 |
| 1989-12-04 | 1,100 | 1,100 | 1,090 | 1,100 | 135,000 | 1,100 |
| 1989-12-01 | 1,100 | 1,110 | 1,090 | 1,100 | 242,000 | 1,100 |
| 1989-11-30 | 1,090 | 1,110 | 1,080 | 1,110 | 272,000 | 1,110 |
| 1989-11-29 | 1,080 | 1,100 | 1,070 | 1,090 | 139,000 | 1,090 |
| 1989-11-28 | 1,100 | 1,110 | 1,070 | 1,080 | 165,000 | 1,080 |
| 1989-11-27 | 1,110 | 1,120 | 1,070 | 1,120 | 349,000 | 1,120 |
| 1989-11-24 | 1,040 | 1,130 | 1,040 | 1,110 | 1,651,000 | 1,110 |
| 1989-11-22 | 1,030 | 1,030 | 1,020 | 1,020 | 137,000 | 1,020 |
| 1989-11-21 | 1,010 | 1,020 | 1,000 | 1,020 | 153,000 | 1,020 |
| 1989-11-20 | 1,010 | 1,010 | 999 | 1,010 | 166,000 | 1,010 |
| 1989-11-17 | 1,000 | 1,010 | 995 | 1,010 | 144,000 | 1,010 |
| 1989-11-16 | 1,000 | 1,020 | 1,000 | 1,010 | 64,000 | 1,010 |
| 1989-11-15 | 1,020 | 1,030 | 1,000 | 1,000 | 64,000 | 1,000 |
| 1989-11-14 | 1,010 | 1,030 | 1,010 | 1,030 | 26,000 | 1,030 |
| 1989-11-13 | 1,020 | 1,040 | 1,000 | 1,030 | 59,000 | 1,030 |
| 1989-11-10 | 1,050 | 1,050 | 1,010 | 1,020 | 73,000 | 1,020 |
| 1989-11-09 | 1,030 | 1,060 | 1,010 | 1,060 | 271,000 | 1,060 |
| 1989-11-08 | 996 | 1,020 | 993 | 1,020 | 80,000 | 1,020 |
| 1989-11-07 | 1,000 | 1,000 | 980 | 986 | 78,000 | 986 |
| 1989-11-06 | 1,000 | 1,020 | 1,000 | 1,020 | 68,000 | 1,020 |
| 1989-11-02 | 1,010 | 1,020 | 1,000 | 1,000 | 89,000 | 1,000 |
| 1989-11-01 | 1,030 | 1,030 | 1,000 | 1,000 | 93,000 | 1,000 |
| 1989-10-31 | 1,020 | 1,040 | 1,000 | 1,030 | 40,000 | 1,030 |
| 1989-10-30 | 1,010 | 1,020 | 999 | 1,000 | 78,000 | 1,000 |
| 1989-10-27 | 1,050 | 1,060 | 1,020 | 1,020 | 340,000 | 1,020 |
| 1989-10-26 | 1,050 | 1,060 | 1,040 | 1,050 | 80,000 | 1,050 |
| 1989-10-25 | 1,060 | 1,070 | 1,030 | 1,040 | 143,000 | 1,040 |
| 1989-10-24 | 1,080 | 1,080 | 1,050 | 1,060 | 322,000 | 1,060 |
| 1989-10-23 | 1,060 | 1,090 | 1,060 | 1,080 | 481,000 | 1,080 |
| 1989-10-20 | 1,060 | 1,070 | 1,050 | 1,060 | 535,000 | 1,060 |
| 1989-10-19 | 1,060 | 1,070 | 1,030 | 1,070 | 664,000 | 1,070 |
| 1989-10-18 | 1,010 | 1,070 | 1,000 | 1,070 | 1,142,000 | 1,070 |
| 1989-10-17 | 1,000 | 1,020 | 996 | 1,000 | 272,000 | 1,000 |
| 1989-10-16 | 980 | 1,000 | 975 | 975 | 239,000 | 975 |
| 1989-10-13 | 1,000 | 1,020 | 997 | 1,020 | 473,000 | 1,020 |
| 1989-10-12 | 1,010 | 1,010 | 1,000 | 1,010 | 96,000 | 1,010 |
| 1989-10-11 | 1,030 | 1,040 | 1,000 | 1,000 | 970,000 | 1,000 |
| 1989-10-09 | 1,000 | 1,020 | 990 | 997 | 382,000 | 997 |
| 1989-10-06 | 1,010 | 1,020 | 981 | 999 | 340,000 | 999 |
| 1989-10-05 | 1,030 | 1,040 | 1,000 | 1,010 | 959,000 | 1,010 |
| 1989-10-04 | 940 | 1,030 | 940 | 1,030 | 1,239,000 | 1,030 |
| 1989-10-03 | 939 | 940 | 930 | 930 | 84,000 | 930 |
| 1989-10-02 | 920 | 939 | 916 | 930 | 129,000 | 930 |
| 1989-09-29 | 915 | 925 | 915 | 915 | 85,000 | 915 |
| 1989-09-28 | 910 | 925 | 910 | 915 | 76,000 | 915 |
| 1989-09-27 | 922 | 930 | 910 | 910 | 109,000 | 910 |
| 1989-09-26 | 920 | 930 | 916 | 921 | 128,000 | 921 |
| 1989-09-25 | 915 | 920 | 910 | 917 | 110,000 | 917 |
| 1989-09-22 | 905 | 910 | 905 | 910 | 93,000 | 910 |
| 1989-09-21 | 896 | 900 | 895 | 896 | 127,000 | 896 |
| 1989-09-20 | 898 | 898 | 890 | 896 | 82,000 | 896 |
| 1989-09-19 | 900 | 905 | 891 | 899 | 89,000 | 899 |
| 1989-09-18 | 890 | 895 | 885 | 890 | 59,000 | 890 |
| 1989-09-14 | 885 | 890 | 884 | 890 | 55,000 | 890 |
| 1989-09-13 | 896 | 897 | 885 | 885 | 26,000 | 885 |
| 1989-09-12 | 895 | 898 | 885 | 885 | 46,000 | 885 |
| 1989-09-11 | 885 | 895 | 873 | 873 | 38,000 | 873 |
| 1989-09-08 | 886 | 895 | 886 | 891 | 38,000 | 891 |
| 1989-09-07 | 900 | 900 | 886 | 890 | 50,000 | 890 |
| 1989-09-06 | 900 | 906 | 890 | 900 | 35,000 | 900 |
| 1989-09-05 | 901 | 910 | 900 | 906 | 55,000 | 906 |
| 1989-09-04 | 886 | 915 | 885 | 910 | 14,000 | 910 |
| 1989-09-01 | 900 | 908 | 881 | 881 | 90,000 | 881 |
| 1989-08-31 | 920 | 920 | 890 | 892 | 63,000 | 892 |
| 1989-08-30 | 913 | 919 | 910 | 910 | 69,000 | 910 |
| 1989-08-29 | 917 | 920 | 911 | 911 | 45,000 | 911 |
| 1989-08-28 | 911 | 929 | 910 | 910 | 40,000 | 910 |
| 1989-08-25 | 913 | 920 | 910 | 911 | 69,000 | 911 |
| 1989-08-24 | 925 | 925 | 910 | 911 | 70,000 | 911 |
| 1989-08-23 | 930 | 940 | 925 | 926 | 146,000 | 926 |
| 1989-08-22 | 935 | 939 | 929 | 930 | 86,000 | 930 |
| 1989-08-21 | 929 | 934 | 925 | 925 | 67,000 | 925 |
| 1989-08-18 | 920 | 935 | 920 | 930 | 130,000 | 930 |
| 1989-08-17 | 915 | 926 | 911 | 920 | 52,000 | 920 |
| 1989-08-16 | 935 | 940 | 925 | 925 | 135,000 | 925 |
| 1989-08-15 | 910 | 930 | 910 | 929 | 52,000 | 929 |
| 1989-08-14 | 900 | 910 | 900 | 910 | 27,000 | 910 |
| 1989-08-11 | 896 | 910 | 896 | 897 | 52,000 | 897 |
| 1989-08-10 | 895 | 900 | 890 | 893 | 43,000 | 893 |
| 1989-08-09 | 899 | 900 | 890 | 895 | 138,000 | 895 |
| 1989-08-08 | 900 | 900 | 895 | 897 | 45,000 | 897 |
| 1989-08-07 | 895 | 900 | 893 | 900 | 44,000 | 900 |
| 1989-08-04 | 900 | 900 | 891 | 895 | 77,000 | 895 |
| 1989-08-03 | 905 | 905 | 885 | 891 | 150,000 | 891 |
| 1989-08-02 | 910 | 910 | 904 | 905 | 92,000 | 905 |
| 1989-08-01 | 910 | 910 | 905 | 905 | 49,000 | 905 |
| 1989-07-31 | 901 | 910 | 901 | 905 | 44,000 | 905 |
| 1989-07-28 | 906 | 910 | 903 | 910 | 61,000 | 910 |
| 1989-07-27 | 910 | 910 | 905 | 905 | 77,000 | 905 |
| 1989-07-26 | 908 | 910 | 905 | 910 | 73,000 | 910 |
| 1989-07-25 | 905 | 909 | 901 | 909 | 72,000 | 909 |
| 1989-07-24 | 909 | 910 | 905 | 905 | 31,000 | 905 |
| 1989-07-21 | 907 | 910 | 901 | 910 | 81,000 | 910 |
| 1989-07-20 | 910 | 910 | 905 | 907 | 60,000 | 907 |
| 1989-07-19 | 900 | 910 | 900 | 906 | 28,000 | 906 |
| 1989-07-18 | 909 | 910 | 900 | 900 | 35,000 | 900 |
| 1989-07-17 | 920 | 925 | 905 | 910 | 66,000 | 910 |
| 1989-07-14 | 921 | 921 | 915 | 920 | 69,000 | 920 |
| 1989-07-13 | 920 | 928 | 920 | 920 | 27,000 | 920 |
| 1989-07-12 | 939 | 939 | 920 | 920 | 70,000 | 920 |
| 1989-07-11 | 930 | 940 | 926 | 926 | 16,000 | 926 |
| 1989-07-10 | 940 | 945 | 920 | 920 | 71,000 | 920 |
| 1989-07-07 | 941 | 949 | 938 | 940 | 139,000 | 940 |
| 1989-07-06 | 941 | 950 | 936 | 948 | 133,000 | 948 |
| 1989-07-05 | 948 | 955 | 940 | 940 | 560,000 | 940 |
| 1989-07-04 | 920 | 940 | 915 | 940 | 217,000 | 940 |
| 1989-07-03 | 909 | 920 | 906 | 915 | 68,000 | 915 |
| 1989-06-30 | 918 | 918 | 906 | 907 | 100,000 | 907 |
| 1989-06-29 | 920 | 920 | 906 | 906 | 96,000 | 906 |
| 1989-06-28 | 921 | 926 | 905 | 905 | 147,000 | 905 |
| 1989-06-27 | 911 | 930 | 911 | 930 | 87,000 | 930 |
| 1989-06-26 | 910 | 930 | 910 | 910 | 97,000 | 910 |
| 1989-06-23 | 901 | 920 | 901 | 920 | 32,000 | 920 |
| 1989-06-22 | 940 | 940 | 920 | 923 | 114,000 | 923 |
| 1989-06-21 | 921 | 940 | 921 | 932 | 168,000 | 932 |
| 1989-06-20 | 929 | 945 | 920 | 920 | 274,000 | 920 |
| 1989-06-19 | 858 | 900 | 858 | 899 | 90,000 | 899 |
| 1989-06-16 | 874 | 874 | 850 | 855 | 43,000 | 855 |
| 1989-06-15 | 890 | 899 | 886 | 886 | 51,000 | 886 |
| 1989-06-14 | 903 | 905 | 890 | 900 | 68,000 | 900 |
| 1989-06-13 | 905 | 915 | 900 | 900 | 35,000 | 900 |
| 1989-06-12 | 918 | 918 | 905 | 915 | 43,000 | 915 |
| 1989-06-09 | 919 | 919 | 909 | 919 | 64,000 | 919 |
| 1989-06-08 | 925 | 925 | 910 | 920 | 86,000 | 920 |
| 1989-06-07 | 915 | 925 | 910 | 915 | 63,000 | 915 |
| 1989-06-06 | 910 | 910 | 905 | 905 | 76,000 | 905 |
| 1989-06-05 | 944 | 945 | 930 | 930 | 115,000 | 930 |
| 1989-06-02 | 950 | 965 | 940 | 946 | 360,000 | 946 |
| 1989-06-01 | 945 | 969 | 940 | 940 | 652,000 | 940 |
| 1989-05-31 | 943 | 945 | 928 | 940 | 415,000 | 940 |
| 1989-05-30 | 929 | 950 | 928 | 943 | 753,000 | 943 |
| 1989-05-29 | 919 | 925 | 910 | 920 | 139,000 | 920 |
| 1989-05-26 | 900 | 920 | 900 | 920 | 235,000 | 920 |
| 1989-05-25 | 909 | 915 | 900 | 900 | 97,000 | 900 |
| 1989-05-24 | 914 | 920 | 911 | 915 | 343,000 | 915 |
| 1989-05-23 | 910 | 930 | 897 | 911 | 615,000 | 911 |
| 1989-05-22 | 894 | 900 | 889 | 899 | 245,000 | 899 |
| 1989-05-19 | 876 | 885 | 870 | 874 | 154,000 | 874 |
| 1989-05-18 | 890 | 890 | 865 | 866 | 133,000 | 866 |
| 1989-05-17 | 884 | 890 | 879 | 880 | 206,000 | 880 |
| 1989-05-16 | 876 | 885 | 870 | 885 | 96,000 | 885 |
| 1989-05-15 | 874 | 880 | 861 | 875 | 66,000 | 875 |
| 1989-05-12 | 880 | 880 | 870 | 870 | 45,000 | 870 |
| 1989-05-11 | 880 | 886 | 875 | 885 | 71,000 | 885 |
| 1989-05-10 | 900 | 905 | 880 | 890 | 211,000 | 890 |
| 1989-05-09 | 880 | 910 | 870 | 907 | 540,000 | 907 |
| 1989-05-08 | 874 | 875 | 866 | 866 | 63,000 | 866 |
| 1989-05-02 | 870 | 870 | 862 | 862 | 84,000 | 862 |
| 1989-05-01 | 875 | 875 | 859 | 865 | 117,000 | 865 |
| 1989-04-28 | 860 | 869 | 860 | 865 | 91,000 | 865 |
| 1989-04-27 | 840 | 870 | 840 | 860 | 233,000 | 860 |
| 1989-04-26 | 811 | 851 | 810 | 850 | 149,000 | 850 |
| 1989-04-25 | 839 | 839 | 805 | 805 | 95,000 | 805 |
| 1989-04-24 | 829 | 831 | 815 | 829 | 43,000 | 829 |
| 1989-04-21 | 825 | 825 | 810 | 819 | 39,000 | 819 |
| 1989-04-20 | 830 | 830 | 820 | 825 | 42,000 | 825 |
| 1989-04-19 | 835 | 849 | 831 | 831 | 46,000 | 831 |
| 1989-04-18 | 831 | 850 | 831 | 835 | 16,000 | 835 |
| 1989-04-17 | 830 | 840 | 830 | 830 | 36,000 | 830 |
| 1989-04-14 | 850 | 850 | 826 | 830 | 45,000 | 830 |
| 1989-04-13 | 855 | 860 | 850 | 850 | 55,000 | 850 |
| 1989-04-12 | 869 | 873 | 850 | 850 | 151,000 | 850 |
| 1989-04-11 | 830 | 879 | 825 | 879 | 137,000 | 879 |
| 1989-04-10 | 800 | 820 | 800 | 820 | 77,000 | 820 |
| 1989-04-07 | 805 | 810 | 800 | 800 | 176,000 | 800 |
| 1989-04-06 | 810 | 810 | 801 | 805 | 34,000 | 805 |
| 1989-04-05 | 810 | 830 | 800 | 800 | 93,000 | 800 |
| 1989-04-04 | 797 | 815 | 797 | 800 | 56,000 | 800 |
| 1989-04-03 | 800 | 800 | 795 | 795 | 55,000 | 795 |
| 1989-03-31 | 791 | 800 | 791 | 795 | 36,000 | 795 |
| 1989-03-30 | 810 | 816 | 790 | 790 | 57,000 | 790 |
| 1989-03-29 | 800 | 810 | 800 | 801 | 47,000 | 801 |
| 1989-03-28 | 775 | 816 | 770 | 810 | 40,000 | 810 |
| 1989-03-27 | 780 | 790 | 780 | 785 | 34,000 | 785 |
| 1989-03-24 | 791 | 791 | 780 | 780 | 53,000 | 780 |
| 1989-03-23 | 799 | 799 | 780 | 781 | 60,000 | 781 |
| 1989-03-22 | 790 | 790 | 773 | 789 | 64,000 | 789 |
| 1989-03-20 | 788 | 793 | 773 | 773 | 82,000 | 773 |
| 1989-03-17 | 800 | 800 | 788 | 788 | 91,000 | 788 |
| 1989-03-16 | 800 | 810 | 790 | 810 | 55,000 | 810 |
| 1989-03-15 | 810 | 810 | 799 | 799 | 62,000 | 799 |
| 1989-03-14 | 810 | 815 | 802 | 810 | 20,000 | 810 |
| 1989-03-13 | 799 | 813 | 799 | 813 | 45,000 | 813 |
| 1989-03-10 | 795 | 795 | 771 | 780 | 126,000 | 780 |
| 1989-03-09 | 799 | 800 | 792 | 795 | 70,000 | 795 |
| 1989-03-08 | 813 | 813 | 791 | 800 | 139,000 | 800 |
| 1989-03-07 | 810 | 813 | 801 | 813 | 24,000 | 813 |
| 1989-03-06 | 812 | 820 | 810 | 813 | 43,000 | 813 |
| 1989-03-03 | 813 | 820 | 812 | 815 | 55,000 | 815 |
| 1989-03-02 | 825 | 825 | 811 | 812 | 34,000 | 812 |
| 1989-03-01 | 812 | 825 | 810 | 810 | 66,000 | 810 |
| 1989-02-28 | 820 | 825 | 802 | 825 | 49,000 | 825 |
| 1989-02-27 | 800 | 820 | 799 | 810 | 84,000 | 810 |
| 1989-02-23 | 811 | 830 | 810 | 810 | 84,000 | 810 |
| 1989-02-22 | 827 | 830 | 815 | 815 | 52,000 | 815 |
| 1989-02-21 | 816 | 825 | 810 | 825 | 28,000 | 825 |
| 1989-02-20 | 820 | 820 | 810 | 810 | 29,000 | 810 |
| 1989-02-17 | 821 | 821 | 810 | 810 | 41,000 | 810 |
| 1989-02-16 | 825 | 825 | 815 | 820 | 57,000 | 820 |
| 1989-02-15 | 848 | 848 | 820 | 840 | 41,000 | 840 |
| 1989-02-14 | 810 | 840 | 810 | 840 | 62,000 | 840 |
| 1989-02-13 | 849 | 860 | 800 | 800 | 171,000 | 800 |
| 1989-02-10 | 855 | 859 | 840 | 845 | 89,000 | 845 |
| 1989-02-09 | 830 | 850 | 820 | 845 | 150,000 | 845 |
| 1989-02-08 | 835 | 840 | 830 | 830 | 88,000 | 830 |
| 1989-02-07 | 840 | 840 | 831 | 835 | 76,000 | 835 |
| 1989-02-06 | 831 | 860 | 831 | 840 | 61,000 | 840 |
| 1989-02-03 | 850 | 850 | 840 | 840 | 77,000 | 840 |
| 1989-02-02 | 850 | 860 | 840 | 840 | 112,000 | 840 |
| 1989-02-01 | 840 | 860 | 835 | 850 | 92,000 | 850 |
| 1989-01-31 | 852 | 870 | 830 | 830 | 49,000 | 830 |
| 1989-01-30 | 880 | 880 | 850 | 850 | 111,000 | 850 |
| 1989-01-28 | 870 | 880 | 852 | 860 | 90,000 | 860 |
| 1989-01-27 | 812 | 860 | 812 | 860 | 117,000 | 860 |
| 1989-01-26 | 805 | 820 | 800 | 810 | 169,000 | 810 |
| 1989-01-25 | 804 | 815 | 801 | 805 | 56,000 | 805 |
| 1989-01-24 | 819 | 820 | 808 | 810 | 59,000 | 810 |
| 1989-01-23 | 816 | 820 | 806 | 820 | 48,000 | 820 |
| 1989-01-20 | 815 | 815 | 810 | 810 | 99,000 | 810 |
| 1989-01-19 | 825 | 830 | 810 | 815 | 102,000 | 815 |
| 1989-01-18 | 829 | 830 | 815 | 815 | 60,000 | 815 |
| 1989-01-17 | 835 | 835 | 820 | 835 | 26,000 | 835 |
| 1989-01-13 | 835 | 840 | 825 | 835 | 65,000 | 835 |
| 1989-01-12 | 850 | 850 | 825 | 825 | 49,000 | 825 |
| 1989-01-11 | 830 | 841 | 825 | 840 | 71,000 | 840 |
| 1989-01-10 | 835 | 835 | 820 | 820 | 82,000 | 820 |
| 1989-01-09 | 810 | 811 | 793 | 800 | 65,000 | 800 |
| 1989-01-06 | 820 | 830 | 810 | 810 | 35,000 | 810 |
| 1989-01-05 | 855 | 860 | 830 | 830 | 151,000 | 830 |
| 1989-01-04 | 840 | 855 | 840 | 855 | 31,000 | 855 |
分割・併合履歴 ： なし
