6755 (株)富士通ゼネラル の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 615 | 615 | 601 | 601 | 23,000 | 601 |
| 1991-12-27 | 607 | 610 | 600 | 610 | 23,000 | 610 |
| 1991-12-26 | 600 | 607 | 600 | 607 | 15,000 | 607 |
| 1991-12-25 | 585 | 595 | 581 | 595 | 9,000 | 595 |
| 1991-12-24 | 601 | 602 | 580 | 585 | 27,000 | 585 |
| 1991-12-20 | 610 | 611 | 602 | 602 | 32,000 | 602 |
| 1991-12-19 | 615 | 615 | 611 | 611 | 29,000 | 611 |
| 1991-12-18 | 645 | 647 | 621 | 621 | 61,000 | 621 |
| 1991-12-17 | 635 | 635 | 625 | 625 | 44,000 | 625 |
| 1991-12-16 | 629 | 629 | 613 | 625 | 43,000 | 625 |
| 1991-12-13 | 610 | 610 | 600 | 610 | 38,000 | 610 |
| 1991-12-12 | 600 | 610 | 590 | 590 | 18,000 | 590 |
| 1991-12-11 | 590 | 590 | 580 | 590 | 11,000 | 590 |
| 1991-12-10 | 609 | 609 | 590 | 590 | 8,000 | 590 |
| 1991-12-09 | 600 | 609 | 589 | 609 | 12,000 | 609 |
| 1991-12-06 | 600 | 610 | 590 | 600 | 24,000 | 600 |
| 1991-12-05 | 600 | 600 | 596 | 600 | 15,000 | 600 |
| 1991-12-04 | 585 | 600 | 585 | 595 | 19,000 | 595 |
| 1991-12-03 | 580 | 590 | 562 | 580 | 16,000 | 580 |
| 1991-12-02 | 590 | 590 | 550 | 570 | 33,000 | 570 |
| 1991-11-29 | 596 | 596 | 580 | 580 | 23,000 | 580 |
| 1991-11-28 | 605 | 605 | 590 | 595 | 19,000 | 595 |
| 1991-11-27 | 610 | 610 | 605 | 605 | 11,000 | 605 |
| 1991-11-26 | 610 | 612 | 605 | 605 | 33,000 | 605 |
| 1991-11-25 | 620 | 620 | 610 | 612 | 20,000 | 612 |
| 1991-11-22 | 611 | 615 | 610 | 611 | 23,000 | 611 |
| 1991-11-21 | 611 | 617 | 610 | 610 | 28,000 | 610 |
| 1991-11-20 | 610 | 620 | 610 | 610 | 23,000 | 610 |
| 1991-11-19 | 628 | 630 | 615 | 615 | 41,000 | 615 |
| 1991-11-18 | 606 | 620 | 602 | 618 | 57,000 | 618 |
| 1991-11-15 | 633 | 633 | 620 | 626 | 63,000 | 626 |
| 1991-11-14 | 651 | 652 | 623 | 633 | 37,000 | 633 |
| 1991-11-13 | 665 | 666 | 650 | 651 | 32,000 | 651 |
| 1991-11-12 | 658 | 670 | 658 | 665 | 15,000 | 665 |
| 1991-11-11 | 655 | 661 | 655 | 657 | 13,000 | 657 |
| 1991-11-08 | 671 | 671 | 648 | 651 | 45,000 | 651 |
| 1991-11-07 | 674 | 680 | 670 | 670 | 42,000 | 670 |
| 1991-11-06 | 695 | 695 | 678 | 678 | 9,000 | 678 |
| 1991-11-05 | 685 | 705 | 680 | 695 | 28,000 | 695 |
| 1991-11-01 | 705 | 710 | 695 | 695 | 34,000 | 695 |
| 1991-10-31 | 720 | 720 | 710 | 710 | 45,000 | 710 |
| 1991-10-30 | 712 | 715 | 710 | 710 | 58,000 | 710 |
| 1991-10-29 | 711 | 729 | 710 | 716 | 41,000 | 716 |
| 1991-10-28 | 707 | 716 | 707 | 710 | 25,000 | 710 |
| 1991-10-25 | 740 | 740 | 700 | 701 | 53,000 | 701 |
| 1991-10-24 | 705 | 744 | 705 | 730 | 122,000 | 730 |
| 1991-10-23 | 700 | 720 | 700 | 710 | 59,000 | 710 |
| 1991-10-22 | 704 | 710 | 695 | 700 | 73,000 | 700 |
| 1991-10-21 | 690 | 705 | 690 | 695 | 50,000 | 695 |
| 1991-10-18 | 672 | 685 | 672 | 680 | 18,000 | 680 |
| 1991-10-17 | 680 | 680 | 665 | 671 | 48,000 | 671 |
| 1991-10-16 | 684 | 691 | 684 | 691 | 29,000 | 691 |
| 1991-10-15 | 694 | 700 | 690 | 694 | 54,000 | 694 |
| 1991-10-14 | 700 | 700 | 694 | 699 | 15,000 | 699 |
| 1991-10-11 | 690 | 701 | 690 | 701 | 42,000 | 701 |
| 1991-10-09 | 690 | 710 | 690 | 700 | 76,000 | 700 |
| 1991-10-08 | 700 | 700 | 691 | 691 | 15,000 | 691 |
| 1991-10-07 | 710 | 710 | 698 | 700 | 42,000 | 700 |
| 1991-10-04 | 732 | 732 | 710 | 710 | 75,000 | 710 |
| 1991-10-03 | 738 | 738 | 730 | 732 | 63,000 | 732 |
| 1991-10-02 | 738 | 740 | 730 | 739 | 52,000 | 739 |
| 1991-10-01 | 704 | 730 | 704 | 720 | 110,000 | 720 |
| 1991-09-30 | 705 | 710 | 699 | 705 | 24,000 | 705 |
| 1991-09-27 | 690 | 700 | 685 | 695 | 42,000 | 695 |
| 1991-09-26 | 684 | 685 | 670 | 670 | 35,000 | 670 |
| 1991-09-25 | 676 | 696 | 676 | 687 | 67,000 | 687 |
| 1991-09-24 | 664 | 680 | 660 | 660 | 47,000 | 660 |
| 1991-09-20 | 660 | 671 | 660 | 660 | 48,000 | 660 |
| 1991-09-19 | 680 | 685 | 660 | 660 | 39,000 | 660 |
| 1991-09-18 | 677 | 690 | 672 | 680 | 33,000 | 680 |
| 1991-09-17 | 675 | 681 | 670 | 675 | 52,000 | 675 |
| 1991-09-13 | 650 | 669 | 650 | 660 | 80,000 | 660 |
| 1991-09-12 | 661 | 670 | 661 | 669 | 44,000 | 669 |
| 1991-09-11 | 670 | 670 | 656 | 656 | 20,000 | 656 |
| 1991-09-10 | 655 | 656 | 655 | 656 | 16,000 | 656 |
| 1991-09-09 | 655 | 675 | 655 | 675 | 26,000 | 675 |
| 1991-09-06 | 641 | 650 | 630 | 645 | 44,000 | 645 |
| 1991-09-05 | 630 | 650 | 630 | 641 | 24,000 | 641 |
| 1991-09-04 | 641 | 642 | 637 | 637 | 9,000 | 637 |
| 1991-09-03 | 650 | 660 | 640 | 640 | 13,000 | 640 |
| 1991-09-02 | 660 | 660 | 660 | 660 | 12,000 | 660 |
| 1991-08-30 | 649 | 670 | 649 | 660 | 18,000 | 660 |
| 1991-08-29 | 650 | 650 | 640 | 640 | 23,000 | 640 |
| 1991-08-28 | 622 | 626 | 620 | 620 | 26,000 | 620 |
| 1991-08-27 | 623 | 631 | 620 | 620 | 26,000 | 620 |
| 1991-08-26 | 655 | 660 | 630 | 630 | 41,000 | 630 |
| 1991-08-23 | 660 | 665 | 645 | 645 | 38,000 | 645 |
| 1991-08-22 | 671 | 675 | 670 | 670 | 36,000 | 670 |
| 1991-08-21 | 611 | 635 | 611 | 621 | 34,000 | 621 |
| 1991-08-20 | 590 | 600 | 580 | 595 | 124,000 | 595 |
| 1991-08-19 | 646 | 646 | 590 | 590 | 80,000 | 590 |
| 1991-08-16 | 660 | 660 | 635 | 655 | 31,000 | 655 |
| 1991-08-15 | 665 | 665 | 650 | 650 | 19,000 | 650 |
| 1991-08-14 | 641 | 655 | 640 | 650 | 22,000 | 650 |
| 1991-08-13 | 626 | 645 | 626 | 640 | 40,000 | 640 |
| 1991-08-12 | 661 | 669 | 645 | 645 | 39,000 | 645 |
| 1991-08-09 | 680 | 680 | 653 | 653 | 65,000 | 653 |
| 1991-08-08 | 684 | 685 | 682 | 682 | 20,000 | 682 |
| 1991-08-07 | 682 | 700 | 682 | 685 | 41,000 | 685 |
| 1991-08-06 | 703 | 710 | 690 | 690 | 18,000 | 690 |
| 1991-08-05 | 716 | 716 | 701 | 703 | 33,000 | 703 |
| 1991-08-02 | 716 | 720 | 709 | 711 | 36,000 | 711 |
| 1991-08-01 | 721 | 725 | 720 | 720 | 14,000 | 720 |
| 1991-07-31 | 730 | 730 | 726 | 730 | 44,000 | 730 |
| 1991-07-30 | 710 | 730 | 710 | 716 | 30,000 | 716 |
| 1991-07-29 | 701 | 710 | 701 | 710 | 46,000 | 710 |
| 1991-07-26 | 710 | 710 | 701 | 710 | 42,000 | 710 |
| 1991-07-25 | 727 | 727 | 701 | 710 | 26,000 | 710 |
| 1991-07-24 | 705 | 720 | 695 | 720 | 29,000 | 720 |
| 1991-07-23 | 705 | 710 | 695 | 701 | 38,000 | 701 |
| 1991-07-22 | 720 | 729 | 715 | 715 | 17,000 | 715 |
| 1991-07-19 | 730 | 730 | 705 | 725 | 32,000 | 725 |
| 1991-07-18 | 739 | 745 | 711 | 730 | 43,000 | 730 |
| 1991-07-17 | 732 | 739 | 722 | 725 | 105,000 | 725 |
| 1991-07-16 | 745 | 750 | 730 | 733 | 63,000 | 733 |
| 1991-07-15 | 720 | 745 | 720 | 745 | 86,000 | 745 |
| 1991-07-12 | 720 | 725 | 690 | 700 | 99,000 | 700 |
| 1991-07-11 | 710 | 730 | 710 | 725 | 82,000 | 725 |
| 1991-07-10 | 710 | 730 | 705 | 712 | 85,000 | 712 |
| 1991-07-09 | 630 | 640 | 620 | 631 | 149,000 | 631 |
| 1991-07-08 | 707 | 707 | 630 | 630 | 108,000 | 630 |
| 1991-07-05 | 731 | 740 | 707 | 707 | 90,000 | 707 |
| 1991-07-04 | 724 | 740 | 720 | 731 | 57,000 | 731 |
| 1991-07-03 | 755 | 755 | 725 | 725 | 47,000 | 725 |
| 1991-07-02 | 765 | 769 | 750 | 755 | 69,000 | 755 |
| 1991-07-01 | 772 | 772 | 751 | 755 | 58,000 | 755 |
| 1991-06-28 | 750 | 750 | 735 | 742 | 65,000 | 742 |
| 1991-06-27 | 760 | 760 | 750 | 750 | 34,000 | 750 |
| 1991-06-26 | 760 | 780 | 750 | 760 | 95,000 | 760 |
| 1991-06-25 | 730 | 735 | 720 | 735 | 85,000 | 735 |
| 1991-06-24 | 760 | 760 | 740 | 740 | 72,000 | 740 |
| 1991-06-21 | 741 | 754 | 741 | 746 | 79,000 | 746 |
| 1991-06-20 | 769 | 769 | 740 | 740 | 63,000 | 740 |
| 1991-06-19 | 770 | 770 | 731 | 740 | 77,000 | 740 |
| 1991-06-18 | 790 | 798 | 750 | 750 | 125,000 | 750 |
| 1991-06-17 | 790 | 800 | 785 | 787 | 333,000 | 787 |
| 1991-06-14 | 730 | 770 | 730 | 770 | 164,000 | 770 |
| 1991-06-13 | 723 | 760 | 723 | 750 | 50,000 | 750 |
| 1991-06-12 | 740 | 740 | 720 | 725 | 60,000 | 725 |
| 1991-06-11 | 720 | 740 | 719 | 720 | 31,000 | 720 |
| 1991-06-10 | 720 | 720 | 720 | 720 | 19,000 | 720 |
| 1991-06-07 | 720 | 744 | 720 | 720 | 27,000 | 720 |
| 1991-06-06 | 725 | 730 | 720 | 720 | 32,000 | 720 |
| 1991-06-05 | 735 | 745 | 730 | 730 | 42,000 | 730 |
| 1991-06-04 | 760 | 765 | 745 | 745 | 55,000 | 745 |
| 1991-06-03 | 774 | 774 | 760 | 760 | 40,000 | 760 |
| 1991-05-31 | 768 | 770 | 751 | 755 | 51,000 | 755 |
| 1991-05-30 | 775 | 775 | 751 | 768 | 59,000 | 768 |
| 1991-05-29 | 710 | 775 | 710 | 775 | 249,000 | 775 |
| 1991-05-28 | 721 | 729 | 710 | 712 | 52,000 | 712 |
| 1991-05-27 | 747 | 750 | 710 | 710 | 52,000 | 710 |
| 1991-05-24 | 765 | 766 | 756 | 760 | 62,000 | 760 |
| 1991-05-23 | 765 | 765 | 755 | 765 | 71,000 | 765 |
| 1991-05-22 | 755 | 770 | 750 | 755 | 94,000 | 755 |
| 1991-05-21 | 755 | 760 | 745 | 745 | 54,000 | 745 |
| 1991-05-20 | 774 | 775 | 755 | 755 | 62,000 | 755 |
| 1991-05-17 | 752 | 780 | 752 | 780 | 70,000 | 780 |
| 1991-05-16 | 760 | 760 | 750 | 750 | 77,000 | 750 |
| 1991-05-15 | 761 | 780 | 752 | 780 | 135,000 | 780 |
| 1991-05-14 | 796 | 804 | 776 | 776 | 83,000 | 776 |
| 1991-05-13 | 800 | 811 | 790 | 790 | 247,000 | 790 |
| 1991-05-10 | 823 | 846 | 810 | 810 | 861,000 | 810 |
| 1991-05-09 | 779 | 815 | 756 | 814 | 1,548,000 | 814 |
| 1991-05-08 | 790 | 790 | 762 | 770 | 842,000 | 770 |
| 1991-05-07 | 740 | 795 | 730 | 795 | 995,000 | 795 |
| 1991-05-02 | 730 | 740 | 717 | 735 | 162,000 | 735 |
| 1991-05-01 | 680 | 720 | 680 | 720 | 128,000 | 720 |
| 1991-04-30 | 682 | 682 | 672 | 673 | 60,000 | 673 |
| 1991-04-26 | 680 | 685 | 672 | 672 | 111,000 | 672 |
| 1991-04-25 | 700 | 710 | 690 | 690 | 114,000 | 690 |
| 1991-04-24 | 700 | 700 | 686 | 690 | 61,000 | 690 |
| 1991-04-23 | 705 | 706 | 671 | 680 | 123,000 | 680 |
| 1991-04-22 | 706 | 718 | 700 | 702 | 59,000 | 702 |
| 1991-04-19 | 725 | 734 | 716 | 716 | 131,000 | 716 |
| 1991-04-18 | 740 | 740 | 721 | 725 | 234,000 | 725 |
| 1991-04-17 | 748 | 749 | 730 | 730 | 400,000 | 730 |
| 1991-04-16 | 694 | 734 | 694 | 733 | 405,000 | 733 |
| 1991-04-15 | 700 | 700 | 688 | 688 | 73,000 | 688 |
| 1991-04-12 | 680 | 700 | 680 | 695 | 134,000 | 695 |
| 1991-04-11 | 661 | 675 | 661 | 675 | 64,000 | 675 |
| 1991-04-10 | 671 | 674 | 660 | 665 | 44,000 | 665 |
| 1991-04-09 | 695 | 695 | 671 | 675 | 53,000 | 675 |
| 1991-04-08 | 700 | 700 | 684 | 685 | 70,000 | 685 |
| 1991-04-05 | 698 | 700 | 690 | 698 | 106,000 | 698 |
| 1991-04-04 | 685 | 700 | 685 | 693 | 70,000 | 693 |
| 1991-04-03 | 666 | 685 | 666 | 678 | 72,000 | 678 |
| 1991-04-02 | 655 | 665 | 655 | 660 | 99,000 | 660 |
| 1991-04-01 | 666 | 666 | 655 | 655 | 73,000 | 655 |
| 1991-03-29 | 680 | 690 | 660 | 663 | 51,000 | 663 |
| 1991-03-28 | 670 | 670 | 650 | 660 | 33,000 | 660 |
| 1991-03-27 | 675 | 675 | 650 | 660 | 26,000 | 660 |
| 1991-03-26 | 657 | 670 | 651 | 665 | 38,000 | 665 |
| 1991-03-25 | 660 | 671 | 645 | 656 | 79,000 | 656 |
| 1991-03-22 | 680 | 685 | 655 | 670 | 120,000 | 670 |
| 1991-03-20 | 685 | 685 | 670 | 680 | 105,000 | 680 |
| 1991-03-19 | 698 | 699 | 693 | 694 | 149,000 | 694 |
| 1991-03-18 | 682 | 699 | 679 | 694 | 165,000 | 694 |
| 1991-03-15 | 695 | 695 | 666 | 669 | 127,000 | 669 |
| 1991-03-14 | 691 | 695 | 690 | 690 | 53,000 | 690 |
| 1991-03-13 | 695 | 700 | 690 | 695 | 57,000 | 695 |
| 1991-03-12 | 705 | 705 | 691 | 695 | 106,000 | 695 |
| 1991-03-11 | 705 | 705 | 696 | 700 | 118,000 | 700 |
| 1991-03-08 | 705 | 709 | 691 | 695 | 138,000 | 695 |
| 1991-03-07 | 719 | 719 | 701 | 701 | 236,000 | 701 |
| 1991-03-06 | 682 | 710 | 680 | 710 | 433,000 | 710 |
| 1991-03-05 | 679 | 680 | 670 | 675 | 81,000 | 675 |
| 1991-03-04 | 670 | 680 | 669 | 680 | 157,000 | 680 |
| 1991-03-01 | 681 | 681 | 655 | 670 | 137,000 | 670 |
| 1991-02-28 | 670 | 680 | 665 | 680 | 135,000 | 680 |
| 1991-02-27 | 661 | 671 | 660 | 665 | 103,000 | 665 |
| 1991-02-26 | 685 | 689 | 670 | 685 | 281,000 | 685 |
| 1991-02-25 | 620 | 665 | 620 | 665 | 110,000 | 665 |
| 1991-02-22 | 640 | 649 | 622 | 623 | 95,000 | 623 |
| 1991-02-21 | 640 | 650 | 640 | 650 | 124,000 | 650 |
| 1991-02-20 | 660 | 665 | 640 | 641 | 141,000 | 641 |
| 1991-02-19 | 685 | 690 | 670 | 671 | 406,000 | 671 |
| 1991-02-18 | 660 | 696 | 660 | 685 | 390,000 | 685 |
| 1991-02-15 | 613 | 628 | 610 | 620 | 252,000 | 620 |
| 1991-02-14 | 585 | 619 | 583 | 603 | 288,000 | 603 |
| 1991-02-13 | 557 | 580 | 555 | 564 | 320,000 | 564 |
| 1991-02-12 | 559 | 565 | 550 | 553 | 147,000 | 553 |
| 1991-02-08 | 512 | 537 | 500 | 500 | 165,000 | 500 |
| 1991-02-07 | 505 | 512 | 500 | 510 | 108,000 | 510 |
| 1991-02-06 | 489 | 502 | 486 | 500 | 172,000 | 500 |
| 1991-02-05 | 490 | 491 | 476 | 490 | 124,000 | 490 |
| 1991-02-04 | 485 | 500 | 485 | 490 | 23,000 | 490 |
| 1991-02-01 | 500 | 500 | 482 | 485 | 53,000 | 485 |
| 1991-01-31 | 495 | 500 | 495 | 500 | 47,000 | 500 |
| 1991-01-30 | 485 | 490 | 477 | 485 | 57,000 | 485 |
| 1991-01-29 | 466 | 485 | 463 | 477 | 36,000 | 477 |
| 1991-01-28 | 462 | 465 | 460 | 465 | 41,000 | 465 |
| 1991-01-25 | 456 | 468 | 456 | 456 | 116,000 | 456 |
| 1991-01-24 | 460 | 463 | 455 | 455 | 38,000 | 455 |
| 1991-01-23 | 465 | 465 | 460 | 460 | 57,000 | 460 |
| 1991-01-22 | 470 | 474 | 464 | 469 | 74,000 | 469 |
| 1991-01-21 | 495 | 495 | 470 | 470 | 63,000 | 470 |
| 1991-01-18 | 510 | 510 | 499 | 500 | 131,000 | 500 |
| 1991-01-17 | 470 | 495 | 470 | 492 | 141,000 | 492 |
| 1991-01-16 | 500 | 501 | 470 | 475 | 103,000 | 475 |
| 1991-01-14 | 500 | 505 | 499 | 505 | 79,000 | 505 |
| 1991-01-11 | 505 | 510 | 499 | 499 | 196,000 | 499 |
| 1991-01-10 | 509 | 515 | 501 | 515 | 29,000 | 515 |
| 1991-01-09 | 500 | 518 | 497 | 518 | 160,000 | 518 |
| 1991-01-08 | 521 | 521 | 500 | 515 | 35,000 | 515 |
| 1991-01-07 | 530 | 531 | 530 | 531 | 31,000 | 531 |
| 1991-01-04 | 530 | 551 | 530 | 551 | 20,000 | 551 |
分割・併合履歴 ： なし
