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
