6755 (株)富士通ゼネラル の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 641 | 641 | 631 | 631 | 47,000 | 631 |
| 1993-12-29 | 620 | 650 | 620 | 641 | 145,000 | 641 |
| 1993-12-28 | 610 | 630 | 610 | 629 | 83,000 | 629 |
| 1993-12-27 | 605 | 615 | 592 | 615 | 61,000 | 615 |
| 1993-12-24 | 631 | 631 | 615 | 625 | 94,000 | 625 |
| 1993-12-22 | 638 | 660 | 638 | 641 | 155,000 | 641 |
| 1993-12-21 | 648 | 656 | 625 | 634 | 171,000 | 634 |
| 1993-12-20 | 696 | 696 | 649 | 649 | 124,000 | 649 |
| 1993-12-17 | 675 | 696 | 670 | 696 | 223,000 | 696 |
| 1993-12-16 | 655 | 692 | 655 | 690 | 451,000 | 690 |
| 1993-12-15 | 625 | 640 | 620 | 630 | 92,000 | 630 |
| 1993-12-14 | 643 | 643 | 620 | 620 | 61,000 | 620 |
| 1993-12-13 | 630 | 645 | 620 | 630 | 146,000 | 630 |
| 1993-12-10 | 590 | 645 | 585 | 610 | 242,000 | 610 |
| 1993-12-09 | 575 | 585 | 573 | 585 | 112,000 | 585 |
| 1993-12-08 | 565 | 565 | 540 | 555 | 72,000 | 555 |
| 1993-12-07 | 541 | 575 | 535 | 555 | 116,000 | 555 |
| 1993-12-06 | 590 | 590 | 541 | 551 | 150,000 | 551 |
| 1993-12-03 | 605 | 620 | 590 | 590 | 143,000 | 590 |
| 1993-12-02 | 615 | 660 | 607 | 625 | 345,000 | 625 |
| 1993-12-01 | 555 | 605 | 550 | 605 | 178,000 | 605 |
| 1993-11-30 | 500 | 530 | 489 | 530 | 179,000 | 530 |
| 1993-11-29 | 468 | 495 | 468 | 495 | 198,000 | 495 |
| 1993-11-26 | 555 | 555 | 493 | 503 | 325,000 | 503 |
| 1993-11-25 | 580 | 590 | 555 | 565 | 139,000 | 565 |
| 1993-11-24 | 603 | 610 | 580 | 580 | 76,000 | 580 |
| 1993-11-22 | 635 | 635 | 600 | 603 | 103,000 | 603 |
| 1993-11-19 | 666 | 666 | 655 | 655 | 20,000 | 655 |
| 1993-11-18 | 670 | 670 | 651 | 665 | 41,000 | 665 |
| 1993-11-17 | 650 | 675 | 650 | 650 | 40,000 | 650 |
| 1993-11-16 | 634 | 655 | 630 | 650 | 55,000 | 650 |
| 1993-11-15 | 675 | 675 | 635 | 650 | 89,000 | 650 |
| 1993-11-12 | 614 | 682 | 614 | 665 | 155,000 | 665 |
| 1993-11-11 | 605 | 615 | 595 | 615 | 102,000 | 615 |
| 1993-11-10 | 568 | 595 | 568 | 580 | 113,000 | 580 |
| 1993-11-09 | 620 | 620 | 580 | 588 | 108,000 | 588 |
| 1993-11-08 | 630 | 635 | 615 | 615 | 89,000 | 615 |
| 1993-11-05 | 615 | 636 | 599 | 620 | 204,000 | 620 |
| 1993-11-04 | 705 | 705 | 655 | 655 | 75,000 | 655 |
| 1993-11-02 | 690 | 710 | 690 | 710 | 38,000 | 710 |
| 1993-11-01 | 720 | 720 | 700 | 700 | 36,000 | 700 |
| 1993-10-29 | 699 | 720 | 699 | 710 | 55,000 | 710 |
| 1993-10-28 | 714 | 720 | 696 | 700 | 135,000 | 700 |
| 1993-10-27 | 683 | 720 | 680 | 720 | 217,000 | 720 |
| 1993-10-26 | 710 | 710 | 679 | 680 | 272,000 | 680 |
| 1993-10-25 | 758 | 759 | 710 | 710 | 177,000 | 710 |
| 1993-10-22 | 754 | 770 | 750 | 760 | 246,000 | 760 |
| 1993-10-21 | 783 | 791 | 746 | 764 | 186,000 | 764 |
| 1993-10-20 | 807 | 807 | 791 | 791 | 105,000 | 791 |
| 1993-10-19 | 825 | 828 | 807 | 807 | 116,000 | 807 |
| 1993-10-18 | 820 | 835 | 820 | 825 | 62,000 | 825 |
| 1993-10-15 | 812 | 819 | 801 | 814 | 258,000 | 814 |
| 1993-10-14 | 826 | 830 | 812 | 812 | 51,000 | 812 |
| 1993-10-13 | 830 | 832 | 820 | 826 | 49,000 | 826 |
| 1993-10-12 | 826 | 834 | 818 | 818 | 114,000 | 818 |
| 1993-10-08 | 841 | 845 | 833 | 840 | 79,000 | 840 |
| 1993-10-07 | 859 | 859 | 845 | 845 | 50,000 | 845 |
| 1993-10-06 | 840 | 860 | 825 | 840 | 71,000 | 840 |
| 1993-10-05 | 840 | 845 | 835 | 835 | 56,000 | 835 |
| 1993-10-04 | 831 | 840 | 820 | 840 | 80,000 | 840 |
| 1993-10-01 | 820 | 850 | 820 | 841 | 93,000 | 841 |
| 1993-09-30 | 820 | 828 | 820 | 820 | 67,000 | 820 |
| 1993-09-29 | 840 | 840 | 810 | 820 | 62,000 | 820 |
| 1993-09-28 | 854 | 859 | 840 | 841 | 115,000 | 841 |
| 1993-09-27 | 836 | 860 | 836 | 844 | 94,000 | 844 |
| 1993-09-24 | 840 | 844 | 826 | 826 | 268,000 | 826 |
| 1993-09-22 | 872 | 872 | 840 | 842 | 319,000 | 842 |
| 1993-09-21 | 887 | 887 | 880 | 880 | 98,000 | 880 |
| 1993-09-20 | 887 | 890 | 876 | 877 | 86,000 | 877 |
| 1993-09-17 | 895 | 898 | 876 | 878 | 110,000 | 878 |
| 1993-09-16 | 917 | 917 | 890 | 895 | 70,000 | 895 |
| 1993-09-14 | 882 | 926 | 875 | 920 | 132,000 | 920 |
| 1993-09-13 | 885 | 893 | 871 | 892 | 136,000 | 892 |
| 1993-09-10 | 905 | 915 | 893 | 893 | 276,000 | 893 |
| 1993-09-09 | 940 | 940 | 908 | 910 | 90,000 | 910 |
| 1993-09-08 | 906 | 934 | 905 | 930 | 176,000 | 930 |
| 1993-09-07 | 905 | 910 | 905 | 910 | 163,000 | 910 |
| 1993-09-06 | 926 | 930 | 913 | 915 | 116,000 | 915 |
| 1993-09-03 | 930 | 940 | 925 | 930 | 96,000 | 930 |
| 1993-09-02 | 933 | 940 | 918 | 940 | 222,000 | 940 |
| 1993-09-01 | 963 | 965 | 943 | 943 | 153,000 | 943 |
| 1993-08-31 | 975 | 975 | 950 | 953 | 269,000 | 953 |
| 1993-08-30 | 986 | 986 | 945 | 965 | 213,000 | 965 |
| 1993-08-27 | 954 | 988 | 954 | 976 | 1,125,000 | 976 |
| 1993-08-26 | 953 | 957 | 935 | 953 | 313,000 | 953 |
| 1993-08-25 | 900 | 984 | 895 | 955 | 1,267,000 | 955 |
| 1993-08-24 | 888 | 900 | 886 | 900 | 114,000 | 900 |
| 1993-08-23 | 900 | 900 | 886 | 894 | 91,000 | 894 |
| 1993-08-20 | 875 | 900 | 872 | 899 | 176,000 | 899 |
| 1993-08-19 | 885 | 885 | 868 | 885 | 116,000 | 885 |
| 1993-08-18 | 900 | 901 | 885 | 895 | 129,000 | 895 |
| 1993-08-17 | 900 | 910 | 891 | 895 | 180,000 | 895 |
| 1993-08-16 | 870 | 900 | 855 | 900 | 101,000 | 900 |
| 1993-08-13 | 850 | 869 | 850 | 869 | 54,000 | 869 |
| 1993-08-12 | 840 | 861 | 840 | 849 | 188,000 | 849 |
| 1993-08-11 | 835 | 842 | 830 | 838 | 157,000 | 838 |
| 1993-08-10 | 837 | 846 | 830 | 831 | 142,000 | 831 |
| 1993-08-09 | 845 | 845 | 830 | 840 | 91,000 | 840 |
| 1993-08-06 | 830 | 845 | 816 | 845 | 99,000 | 845 |
| 1993-08-05 | 851 | 860 | 830 | 835 | 127,000 | 835 |
| 1993-08-04 | 853 | 861 | 850 | 861 | 98,000 | 861 |
| 1993-08-03 | 876 | 886 | 863 | 863 | 69,000 | 863 |
| 1993-08-02 | 890 | 895 | 880 | 891 | 129,000 | 891 |
| 1993-07-30 | 911 | 919 | 881 | 881 | 134,000 | 881 |
| 1993-07-29 | 865 | 910 | 863 | 910 | 125,000 | 910 |
| 1993-07-28 | 867 | 876 | 862 | 865 | 132,000 | 865 |
| 1993-07-27 | 827 | 857 | 826 | 857 | 229,000 | 857 |
| 1993-07-26 | 850 | 858 | 835 | 837 | 190,000 | 837 |
| 1993-07-23 | 909 | 909 | 880 | 880 | 208,000 | 880 |
| 1993-07-22 | 910 | 918 | 910 | 910 | 67,000 | 910 |
| 1993-07-21 | 910 | 920 | 903 | 920 | 155,000 | 920 |
| 1993-07-20 | 914 | 921 | 910 | 910 | 121,000 | 910 |
| 1993-07-19 | 950 | 950 | 922 | 924 | 76,000 | 924 |
| 1993-07-16 | 949 | 949 | 935 | 941 | 123,000 | 941 |
| 1993-07-15 | 931 | 955 | 931 | 946 | 171,000 | 946 |
| 1993-07-14 | 947 | 947 | 925 | 935 | 210,000 | 935 |
| 1993-07-13 | 920 | 937 | 915 | 937 | 135,000 | 937 |
| 1993-07-12 | 926 | 926 | 908 | 910 | 258,000 | 910 |
| 1993-07-09 | 920 | 934 | 918 | 930 | 152,000 | 930 |
| 1993-07-08 | 911 | 920 | 908 | 919 | 224,000 | 919 |
| 1993-07-07 | 931 | 931 | 915 | 915 | 176,000 | 915 |
| 1993-07-06 | 921 | 937 | 921 | 932 | 131,000 | 932 |
| 1993-07-05 | 950 | 951 | 920 | 921 | 142,000 | 921 |
| 1993-07-02 | 971 | 971 | 940 | 950 | 91,000 | 950 |
| 1993-07-01 | 950 | 978 | 950 | 961 | 136,000 | 961 |
| 1993-06-30 | 951 | 960 | 940 | 950 | 157,000 | 950 |
| 1993-06-29 | 981 | 985 | 955 | 960 | 325,000 | 960 |
| 1993-06-28 | 970 | 1,000 | 970 | 985 | 362,000 | 985 |
| 1993-06-25 | 1,000 | 1,000 | 980 | 980 | 195,000 | 980 |
| 1993-06-24 | 980 | 1,010 | 980 | 995 | 359,000 | 995 |
| 1993-06-23 | 1,000 | 1,020 | 975 | 990 | 851,000 | 990 |
| 1993-06-22 | 903 | 1,000 | 903 | 990 | 968,000 | 990 |
| 1993-06-21 | 980 | 990 | 897 | 913 | 441,000 | 913 |
| 1993-06-18 | 999 | 1,040 | 980 | 1,010 | 1,414,000 | 1,010 |
| 1993-06-17 | 974 | 1,000 | 928 | 990 | 520,000 | 990 |
| 1993-06-16 | 959 | 976 | 900 | 976 | 1,149,000 | 976 |
| 1993-06-15 | 1,020 | 1,020 | 955 | 969 | 567,000 | 969 |
| 1993-06-14 | 1,090 | 1,090 | 1,040 | 1,040 | 539,000 | 1,040 |
| 1993-06-11 | 1,080 | 1,120 | 1,070 | 1,070 | 2,683,000 | 1,070 |
| 1993-06-10 | 986 | 1,080 | 981 | 1,080 | 1,253,000 | 1,080 |
| 1993-06-08 | 1,000 | 1,000 | 970 | 976 | 214,000 | 976 |
| 1993-06-07 | 986 | 1,020 | 985 | 1,000 | 325,000 | 1,000 |
| 1993-06-04 | 1,010 | 1,020 | 980 | 985 | 498,000 | 985 |
| 1993-06-03 | 1,040 | 1,050 | 1,000 | 1,000 | 1,388,000 | 1,000 |
| 1993-06-02 | 968 | 1,030 | 965 | 1,030 | 1,620,000 | 1,030 |
| 1993-06-01 | 985 | 1,020 | 962 | 968 | 2,164,000 | 968 |
| 1993-05-31 | 905 | 994 | 904 | 993 | 2,272,000 | 993 |
| 1993-05-28 | 895 | 900 | 865 | 895 | 1,012,000 | 895 |
| 1993-05-27 | 885 | 933 | 880 | 915 | 2,068,000 | 915 |
| 1993-05-26 | 817 | 875 | 815 | 875 | 994,000 | 875 |
| 1993-05-25 | 810 | 820 | 810 | 815 | 364,000 | 815 |
| 1993-05-24 | 820 | 829 | 805 | 809 | 257,000 | 809 |
| 1993-05-21 | 821 | 829 | 818 | 820 | 278,000 | 820 |
| 1993-05-20 | 840 | 855 | 831 | 831 | 913,000 | 831 |
| 1993-05-19 | 810 | 835 | 803 | 835 | 416,000 | 835 |
| 1993-05-18 | 808 | 820 | 798 | 815 | 675,000 | 815 |
| 1993-05-17 | 834 | 834 | 816 | 818 | 598,000 | 818 |
| 1993-05-14 | 794 | 839 | 794 | 834 | 1,825,000 | 834 |
| 1993-05-13 | 765 | 810 | 764 | 797 | 1,395,000 | 797 |
| 1993-05-12 | 751 | 765 | 737 | 757 | 513,000 | 757 |
| 1993-05-11 | 765 | 779 | 740 | 741 | 716,000 | 741 |
| 1993-05-10 | 720 | 765 | 701 | 765 | 1,487,000 | 765 |
| 1993-05-07 | 663 | 715 | 657 | 710 | 534,000 | 710 |
| 1993-05-06 | 690 | 690 | 653 | 653 | 294,000 | 653 |
| 1993-04-30 | 647 | 695 | 646 | 683 | 1,199,000 | 683 |
| 1993-04-28 | 639 | 648 | 631 | 640 | 1,228,000 | 640 |
| 1993-04-27 | 600 | 620 | 595 | 620 | 560,000 | 620 |
| 1993-04-26 | 598 | 619 | 586 | 601 | 345,000 | 601 |
| 1993-04-23 | 551 | 600 | 551 | 599 | 275,000 | 599 |
| 1993-04-22 | 552 | 560 | 552 | 556 | 59,000 | 556 |
| 1993-04-21 | 566 | 566 | 551 | 552 | 123,000 | 552 |
| 1993-04-20 | 567 | 580 | 566 | 569 | 104,000 | 569 |
| 1993-04-19 | 570 | 571 | 555 | 568 | 133,000 | 568 |
| 1993-04-16 | 590 | 595 | 581 | 583 | 190,000 | 583 |
| 1993-04-15 | 601 | 610 | 586 | 586 | 241,000 | 586 |
| 1993-04-14 | 604 | 620 | 595 | 610 | 940,000 | 610 |
| 1993-04-13 | 549 | 595 | 547 | 594 | 814,000 | 594 |
| 1993-04-12 | 530 | 549 | 530 | 549 | 226,000 | 549 |
| 1993-04-09 | 520 | 540 | 520 | 530 | 251,000 | 530 |
| 1993-04-08 | 530 | 531 | 506 | 512 | 138,000 | 512 |
| 1993-04-07 | 527 | 535 | 520 | 530 | 206,000 | 530 |
| 1993-04-06 | 525 | 527 | 520 | 527 | 82,000 | 527 |
| 1993-04-05 | 520 | 535 | 516 | 525 | 98,000 | 525 |
| 1993-04-02 | 518 | 538 | 515 | 520 | 145,000 | 520 |
| 1993-04-01 | 519 | 521 | 505 | 515 | 175,000 | 515 |
| 1993-03-31 | 550 | 555 | 521 | 521 | 178,000 | 521 |
| 1993-03-30 | 550 | 560 | 531 | 540 | 308,000 | 540 |
| 1993-03-29 | 549 | 561 | 545 | 545 | 687,000 | 545 |
| 1993-03-26 | 507 | 520 | 498 | 520 | 472,000 | 520 |
| 1993-03-25 | 485 | 495 | 485 | 495 | 187,000 | 495 |
| 1993-03-24 | 471 | 478 | 468 | 478 | 55,000 | 478 |
| 1993-03-23 | 481 | 485 | 469 | 469 | 72,000 | 469 |
| 1993-03-22 | 484 | 490 | 481 | 485 | 131,000 | 485 |
| 1993-03-19 | 493 | 495 | 475 | 489 | 209,000 | 489 |
| 1993-03-18 | 473 | 492 | 473 | 489 | 396,000 | 489 |
| 1993-03-17 | 462 | 470 | 462 | 468 | 62,000 | 468 |
| 1993-03-16 | 475 | 475 | 452 | 457 | 81,000 | 457 |
| 1993-03-15 | 484 | 484 | 470 | 480 | 253,000 | 480 |
| 1993-03-12 | 483 | 486 | 470 | 485 | 706,000 | 485 |
| 1993-03-11 | 450 | 490 | 450 | 488 | 838,000 | 488 |
| 1993-03-10 | 437 | 440 | 435 | 440 | 33,000 | 440 |
| 1993-03-09 | 432 | 440 | 428 | 435 | 158,000 | 435 |
| 1993-03-08 | 414 | 430 | 411 | 428 | 115,000 | 428 |
| 1993-03-05 | 409 | 418 | 408 | 418 | 26,000 | 418 |
| 1993-03-04 | 419 | 419 | 410 | 410 | 22,000 | 410 |
| 1993-03-03 | 412 | 420 | 412 | 414 | 44,000 | 414 |
| 1993-03-02 | 415 | 415 | 410 | 410 | 27,000 | 410 |
| 1993-03-01 | 427 | 427 | 419 | 419 | 53,000 | 419 |
| 1993-02-26 | 423 | 428 | 420 | 422 | 57,000 | 422 |
| 1993-02-25 | 429 | 430 | 419 | 420 | 49,000 | 420 |
| 1993-02-24 | 438 | 448 | 432 | 432 | 88,000 | 432 |
| 1993-02-23 | 431 | 438 | 430 | 438 | 89,000 | 438 |
| 1993-02-22 | 456 | 456 | 441 | 441 | 212,000 | 441 |
| 1993-02-19 | 470 | 477 | 455 | 459 | 1,023,000 | 459 |
| 1993-02-18 | 410 | 417 | 405 | 415 | 39,000 | 415 |
| 1993-02-17 | 405 | 408 | 402 | 405 | 74,000 | 405 |
| 1993-02-16 | 408 | 413 | 405 | 408 | 69,000 | 408 |
| 1993-02-15 | 413 | 413 | 408 | 408 | 59,000 | 408 |
| 1993-02-12 | 410 | 411 | 408 | 408 | 28,000 | 408 |
| 1993-02-10 | 420 | 432 | 420 | 420 | 33,000 | 420 |
| 1993-02-09 | 428 | 432 | 425 | 425 | 35,000 | 425 |
| 1993-02-08 | 440 | 440 | 427 | 427 | 30,000 | 427 |
| 1993-02-05 | 430 | 435 | 426 | 435 | 85,000 | 435 |
| 1993-02-04 | 440 | 440 | 428 | 429 | 43,000 | 429 |
| 1993-02-03 | 444 | 445 | 435 | 435 | 65,000 | 435 |
| 1993-02-02 | 435 | 439 | 425 | 439 | 45,000 | 439 |
| 1993-02-01 | 440 | 440 | 439 | 440 | 55,000 | 440 |
| 1993-01-29 | 427 | 440 | 422 | 440 | 97,000 | 440 |
| 1993-01-28 | 410 | 420 | 410 | 420 | 26,000 | 420 |
| 1993-01-27 | 413 | 413 | 405 | 412 | 51,000 | 412 |
| 1993-01-26 | 403 | 411 | 403 | 411 | 50,000 | 411 |
| 1993-01-25 | 407 | 410 | 403 | 403 | 42,000 | 403 |
| 1993-01-22 | 421 | 430 | 412 | 412 | 48,000 | 412 |
| 1993-01-21 | 430 | 431 | 421 | 426 | 48,000 | 426 |
| 1993-01-20 | 442 | 442 | 427 | 429 | 29,000 | 429 |
| 1993-01-19 | 431 | 441 | 426 | 440 | 32,000 | 440 |
| 1993-01-18 | 426 | 435 | 421 | 421 | 28,000 | 421 |
| 1993-01-14 | 428 | 431 | 421 | 421 | 87,000 | 421 |
| 1993-01-13 | 431 | 440 | 427 | 430 | 90,000 | 430 |
| 1993-01-12 | 451 | 453 | 440 | 441 | 84,000 | 441 |
| 1993-01-11 | 455 | 456 | 445 | 456 | 121,000 | 456 |
| 1993-01-08 | 458 | 462 | 442 | 460 | 116,000 | 460 |
| 1993-01-07 | 463 | 472 | 455 | 468 | 341,000 | 468 |
| 1993-01-06 | 472 | 501 | 447 | 464 | 1,822,000 | 464 |
| 1993-01-05 | 402 | 467 | 400 | 467 | 662,000 | 467 |
| 1993-01-04 | 385 | 387 | 385 | 387 | 14,000 | 387 |
分割・併合履歴 ： なし
