6755 (株)富士通ゼネラルの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	396	396	388	388	32,000	388
1992-12-29	395	396	395	396	25,000	396
1992-12-28	395	396	395	395	20,000	395
1992-12-25	386	387	385	386	13,000	386
1992-12-24	390	395	387	387	13,000	387
1992-12-22	396	396	390	390	12,000	390
1992-12-21	400	405	396	396	60,000	396
1992-12-18	400	400	392	396	33,000	396
1992-12-17	391	400	391	391	31,000	391
1992-12-16	400	400	395	400	12,000	400
1992-12-15	385	395	382	395	35,000	395
1992-12-14	397	397	385	385	33,000	385
1992-12-11	409	409	395	397	29,000	397
1992-12-10	400	410	400	409	19,000	409
1992-12-09	394	400	393	400	18,000	400
1992-12-08	386	393	386	393	18,000	393
1992-12-07	395	395	385	386	15,000	386
1992-12-04	400	400	395	395	9,000	395
1992-12-03	400	405	395	395	34,000	395
1992-12-02	410	410	400	400	44,000	400
1992-12-01	410	420	410	410	52,000	410
1992-11-30	400	405	398	405	43,000	405
1992-11-27	387	398	387	395	20,000	395
1992-11-26	385	391	385	385	51,000	385
1992-11-25	396	396	381	387	21,000	387
1992-11-24	390	400	390	396	12,000	396
1992-11-20	388	395	380	390	34,000	390
1992-11-19	395	395	383	383	52,000	383
1992-11-18	370	370	362	365	27,000	365
1992-11-17	379	381	370	370	9,000	370
1992-11-16	380	380	380	380	16,000	380
1992-11-13	360	360	360	360	17,000	360
1992-11-12	385	385	360	360	51,000	360
1992-11-11	385	385	383	385	20,000	385
1992-11-10	395	395	382	385	34,000	385
1992-11-09	405	407	400	400	18,000	400
1992-11-06	410	410	410	410	11,000	410
1992-11-05	413	413	410	412	17,000	412
1992-11-04	415	415	412	413	13,000	413
1992-11-02	425	425	415	415	40,000	415
1992-10-30	421	422	420	420	21,000	420
1992-10-29	425	434	421	421	15,000	421
1992-10-28	438	438	423	425	27,000	425
1992-10-27	423	440	422	440	27,000	440
1992-10-26	431	440	431	440	12,000	440
1992-10-23	432	435	422	422	44,000	422
1992-10-22	437	437	430	430	159,000	430
1992-10-21	441	441	437	437	7,000	437
1992-10-20	437	437	430	430	15,000	430
1992-10-19	459	460	437	437	13,000	437
1992-10-16	460	471	460	470	38,000	470
1992-10-15	471	475	460	460	38,000	460
1992-10-14	450	476	450	466	51,000	466
1992-10-13	454	470	454	455	34,000	455
1992-10-12	445	455	438	455	11,000	455
1992-10-09	430	445	430	445	13,000	445
1992-10-08	435	435	426	428	45,000	428
1992-10-07	426	440	426	440	26,000	440
1992-10-06	434	434	426	426	15,000	426
1992-10-05	421	434	415	434	34,000	434
1992-10-02	431	440	415	421	141,000	421
1992-10-01	455	455	431	432	88,000	432
1992-09-30	475	475	455	462	39,000	462
1992-09-29	495	495	470	470	32,000	470
1992-09-28	509	509	500	500	100,000	500
1992-09-25	508	511	495	495	201,000	495
1992-09-24	500	504	497	502	155,000	502
1992-09-22	508	513	487	490	466,000	490
1992-09-21	474	511	474	509	472,000	509
1992-09-18	450	470	445	454	93,000	454
1992-09-17	431	449	421	449	70,000	449
1992-09-16	416	437	416	435	83,000	435
1992-09-14	409	409	400	406	11,000	406
1992-09-11	395	414	395	414	42,000	414
1992-09-10	420	425	420	420	32,000	420
1992-09-09	399	410	395	410	16,000	410
1992-09-08	411	411	400	400	22,000	400
1992-09-07	420	423	411	411	17,000	411
1992-09-04	420	430	420	420	37,000	420
1992-09-03	400	405	390	405	42,000	405
1992-09-02	401	401	401	401	14,000	401
1992-09-01	443	443	439	439	10,000	439
1992-08-31	445	445	430	434	36,000	434
1992-08-28	409	429	400	429	46,000	429
1992-08-27	390	410	390	409	38,000	409
1992-08-26	403	403	395	395	46,000	395
1992-08-25	397	408	397	408	19,000	408
1992-08-24	391	401	391	392	34,000	392
1992-08-21	360	381	360	371	42,000	371
1992-08-20	340	360	335	360	74,000	360
1992-08-19	335	340	330	340	35,000	340
1992-08-18	336	340	335	335	16,000	335
1992-08-17	340	340	335	335	38,000	335
1992-08-14	306	318	305	318	35,000	318
1992-08-13	320	320	300	311	60,000	311
1992-08-12	350	353	344	344	8,000	344
1992-08-11	351	355	350	355	19,000	355
1992-08-07	390	392	385	390	16,000	390
1992-08-06	403	403	392	392	7,000	392
1992-08-05	411	411	400	400	20,000	400
1992-08-04	406	412	400	412	7,000	412
1992-08-03	418	420	415	415	13,000	415
1992-07-31	422	422	415	415	25,000	415
1992-07-30	415	420	415	417	19,000	417
1992-07-29	416	420	411	420	28,000	420
1992-07-28	420	425	420	420	14,000	420
1992-07-27	430	435	428	435	17,000	435
1992-07-24	440	440	420	420	47,000	420
1992-07-23	430	436	430	436	14,000	436
1992-07-22	461	461	420	434	78,000	434
1992-07-21	456	459	450	456	11,000	456
1992-07-17	491	491	482	491	27,000	491
1992-07-16	491	498	490	496	86,000	496
1992-07-15	496	496	488	488	76,000	488
1992-07-14	480	492	479	488	60,000	488
1992-07-13	483	483	475	479	22,000	479
1992-07-10	465	473	464	473	36,000	473
1992-07-09	460	468	458	461	34,000	461
1992-07-08	445	450	437	450	33,000	450
1992-07-07	440	445	439	445	18,000	445
1992-07-06	450	450	440	440	16,000	440
1992-07-03	450	463	446	446	35,000	446
1992-07-02	440	460	439	457	39,000	457
1992-07-01	428	432	420	432	18,000	432
1992-06-30	434	444	433	433	19,000	433
1992-06-29	430	432	430	430	14,000	430
1992-06-26	437	441	437	440	23,000	440
1992-06-25	440	440	430	430	29,000	430
1992-06-24	435	450	435	450	13,000	450
1992-06-23	432	432	430	430	6,000	430
1992-06-22	430	440	430	432	16,000	432
1992-06-19	440	440	430	430	52,000	430
1992-06-18	430	430	430	430	21,000	430
1992-06-17	451	451	445	445	31,000	445
1992-06-16	460	460	451	451	20,000	451
1992-06-15	480	480	463	463	40,000	463
1992-06-12	477	477	475	475	8,000	475
1992-06-11	461	470	461	467	16,000	467
1992-06-10	479	479	470	470	5,000	470
1992-06-09	456	478	455	478	9,000	478
1992-06-08	475	475	455	455	23,000	455
1992-06-05	481	484	470	480	26,000	480
1992-06-04	485	485	481	481	5,000	481
1992-06-03	481	490	480	485	28,000	485
1992-06-02	484	484	480	480	13,000	480
1992-06-01	495	495	485	485	17,000	485
1992-05-29	490	490	485	485	20,000	485
1992-05-28	477	490	477	490	14,000	490
1992-05-27	488	488	470	478	23,000	478
1992-05-26	471	476	468	473	20,000	473
1992-05-25	484	485	468	468	27,000	468
1992-05-22	495	495	485	485	21,000	485
1992-05-21	493	493	485	492	26,000	492
1992-05-20	486	486	485	485	21,000	485
1992-05-19	491	491	485	485	19,000	485
1992-05-18	492	492	486	486	25,000	486
1992-05-15	491	510	491	491	43,000	491
1992-05-14	506	510	495	496	48,000	496
1992-05-13	512	526	510	510	100,000	510
1992-05-12	480	500	479	500	90,000	500
1992-05-11	460	480	458	480	58,000	480
1992-05-08	465	466	460	460	34,000	460
1992-05-07	450	465	450	465	50,000	465
1992-05-06	456	465	455	465	35,000	465
1992-05-01	460	460	451	451	17,000	451
1992-04-30	465	465	455	455	44,000	455
1992-04-28	460	465	457	457	34,000	457
1992-04-27	447	452	447	452	14,000	452
1992-04-24	441	441	435	435	25,000	435
1992-04-23	431	440	431	435	28,000	435
1992-04-22	436	440	430	430	10,000	430
1992-04-21	449	450	430	444	42,000	444
1992-04-20	462	462	450	450	21,000	450
1992-04-17	470	470	457	457	29,000	457
1992-04-16	467	475	465	470	88,000	470
1992-04-15	430	458	422	453	110,000	453
1992-04-14	425	429	415	429	14,000	429
1992-04-13	430	435	430	430	35,000	430
1992-04-10	400	420	400	415	38,000	415
1992-04-09	398	405	390	390	30,000	390
1992-04-08	410	410	395	400	34,000	400
1992-04-07	421	421	410	415	21,000	415
1992-04-06	405	416	400	416	24,000	416
1992-04-03	400	408	394	405	46,000	405
1992-04-02	415	418	400	405	53,000	405
1992-04-01	455	455	420	420	27,000	420
1992-03-31	456	463	455	458	25,000	458
1992-03-30	455	455	455	455	4,000	455
1992-03-27	455	458	450	455	26,000	455
1992-03-26	464	464	450	450	47,000	450
1992-03-25	460	463	444	445	44,000	445
1992-03-24	469	475	463	463	40,000	463
1992-03-23	465	479	465	479	20,000	479
1992-03-19	450	470	450	460	81,000	460
1992-03-18	460	460	444	449	25,000	449
1992-03-17	450	459	445	458	49,000	458
1992-03-16	465	465	455	455	46,000	455
1992-03-13	461	466	460	460	28,000	460
1992-03-12	464	470	464	465	55,000	465
1992-03-11	481	481	465	466	36,000	466
1992-03-10	495	495	481	481	20,000	481
1992-03-09	490	495	490	491	25,000	491
1992-03-06	495	498	490	495	33,000	495
1992-03-05	501	510	500	500	45,000	500
1992-03-04	510	511	504	511	70,000	511
1992-03-03	510	515	510	510	38,000	510
1992-03-02	530	530	510	515	31,000	515
1992-02-28	520	520	510	520	22,000	520
1992-02-27	520	520	515	520	24,000	520
1992-02-26	513	519	505	510	28,000	510
1992-02-25	530	530	511	515	26,000	515
1992-02-24	540	540	540	540	8,000	540
1992-02-21	541	550	540	550	6,000	550
1992-02-20	550	550	540	550	18,000	550
1992-02-19	550	550	540	540	19,000	540
1992-02-18	550	551	550	550	11,000	550
1992-02-17	560	560	550	560	26,000	560
1992-02-14	565	565	550	559	14,000	559
1992-02-13	560	560	559	559	11,000	559
1992-02-12	575	580	560	561	21,000	561
1992-02-10	580	585	580	580	20,000	580
1992-02-07	582	585	581	582	16,000	582
1992-02-06	581	595	581	595	6,000	595
1992-02-05	600	600	580	580	16,000	580
1992-02-04	598	600	598	600	8,000	600
1992-02-03	579	600	579	600	20,000	600
1992-01-31	581	590	575	581	48,000	581
1992-01-30	560	565	550	561	7,000	561
1992-01-29	549	550	549	550	20,000	550
1992-01-28	549	549	549	549	6,000	549
1992-01-27	550	550	541	541	7,000	541
1992-01-24	580	580	543	560	36,000	560
1992-01-23	585	589	583	583	17,000	583
1992-01-22	559	581	541	581	42,000	581
1992-01-21	551	570	551	559	18,000	559
1992-01-20	570	570	550	552	23,000	552
1992-01-17	590	590	550	570	34,000	570
1992-01-16	590	590	580	580	14,000	580
1992-01-14	570	571	570	570	24,000	570
1992-01-13	585	590	572	575	15,000	575
1992-01-10	585	586	585	585	7,000	585
1992-01-09	592	595	590	591	18,000	591
1992-01-08	593	600	593	595	15,000	595
1992-01-07	590	600	590	600	30,000	600
1992-01-06	601	630	601	630	15,000	630

分割・併合履歴：なし

6755 (株)富士通ゼネラル の時系列データ [1992年度]

6755 (株)富士通ゼネラルの時系列データ [1992年度]