6755 (株)富士通ゼネラル の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 800 | 800 | 791 | 791 | 18,000 | 791 |
| 1994-12-29 | 802 | 805 | 799 | 799 | 84,000 | 799 |
| 1994-12-28 | 801 | 812 | 801 | 801 | 123,000 | 801 |
| 1994-12-27 | 805 | 810 | 800 | 805 | 128,000 | 805 |
| 1994-12-26 | 804 | 810 | 800 | 809 | 99,000 | 809 |
| 1994-12-22 | 772 | 794 | 772 | 794 | 89,000 | 794 |
| 1994-12-21 | 760 | 769 | 760 | 769 | 52,000 | 769 |
| 1994-12-20 | 747 | 760 | 747 | 760 | 91,000 | 760 |
| 1994-12-19 | 745 | 746 | 740 | 740 | 58,000 | 740 |
| 1994-12-16 | 750 | 750 | 715 | 715 | 78,000 | 715 |
| 1994-12-15 | 744 | 750 | 743 | 750 | 101,000 | 750 |
| 1994-12-14 | 740 | 750 | 735 | 750 | 163,000 | 750 |
| 1994-12-13 | 756 | 756 | 740 | 740 | 77,000 | 740 |
| 1994-12-12 | 756 | 756 | 751 | 751 | 68,000 | 751 |
| 1994-12-09 | 771 | 771 | 756 | 756 | 113,000 | 756 |
| 1994-12-08 | 775 | 775 | 766 | 768 | 78,000 | 768 |
| 1994-12-07 | 776 | 778 | 770 | 778 | 93,000 | 778 |
| 1994-12-06 | 785 | 790 | 780 | 780 | 80,000 | 780 |
| 1994-12-05 | 786 | 795 | 780 | 780 | 63,000 | 780 |
| 1994-12-02 | 794 | 794 | 773 | 780 | 79,000 | 780 |
| 1994-12-01 | 805 | 805 | 787 | 795 | 58,000 | 795 |
| 1994-11-30 | 774 | 811 | 770 | 800 | 39,000 | 800 |
| 1994-11-29 | 765 | 770 | 752 | 770 | 56,000 | 770 |
| 1994-11-28 | 759 | 775 | 751 | 751 | 24,000 | 751 |
| 1994-11-25 | 773 | 774 | 753 | 755 | 52,000 | 755 |
| 1994-11-24 | 777 | 780 | 770 | 773 | 107,000 | 773 |
| 1994-11-22 | 785 | 786 | 781 | 785 | 68,000 | 785 |
| 1994-11-21 | 786 | 789 | 783 | 786 | 89,000 | 786 |
| 1994-11-18 | 790 | 790 | 782 | 790 | 46,000 | 790 |
| 1994-11-17 | 790 | 790 | 785 | 790 | 45,000 | 790 |
| 1994-11-16 | 805 | 810 | 790 | 800 | 82,000 | 800 |
| 1994-11-15 | 797 | 805 | 797 | 805 | 78,000 | 805 |
| 1994-11-14 | 784 | 790 | 781 | 782 | 25,000 | 782 |
| 1994-11-11 | 780 | 790 | 780 | 783 | 29,000 | 783 |
| 1994-11-10 | 796 | 800 | 780 | 780 | 87,000 | 780 |
| 1994-11-09 | 800 | 806 | 795 | 795 | 114,000 | 795 |
| 1994-11-08 | 815 | 815 | 801 | 807 | 46,000 | 807 |
| 1994-11-07 | 831 | 831 | 810 | 815 | 35,000 | 815 |
| 1994-11-04 | 848 | 848 | 834 | 835 | 36,000 | 835 |
| 1994-11-02 | 838 | 840 | 830 | 838 | 54,000 | 838 |
| 1994-11-01 | 849 | 849 | 833 | 838 | 58,000 | 838 |
| 1994-10-31 | 851 | 851 | 840 | 850 | 23,000 | 850 |
| 1994-10-28 | 869 | 869 | 841 | 841 | 72,000 | 841 |
| 1994-10-27 | 850 | 859 | 849 | 859 | 61,000 | 859 |
| 1994-10-26 | 838 | 859 | 835 | 859 | 30,000 | 859 |
| 1994-10-25 | 840 | 850 | 840 | 846 | 101,000 | 846 |
| 1994-10-24 | 833 | 842 | 830 | 833 | 56,000 | 833 |
| 1994-10-21 | 845 | 850 | 832 | 839 | 41,000 | 839 |
| 1994-10-20 | 846 | 860 | 845 | 850 | 43,000 | 850 |
| 1994-10-19 | 846 | 865 | 846 | 846 | 47,000 | 846 |
| 1994-10-18 | 832 | 853 | 831 | 848 | 103,000 | 848 |
| 1994-10-17 | 850 | 850 | 838 | 839 | 35,000 | 839 |
| 1994-10-14 | 868 | 868 | 838 | 842 | 60,000 | 842 |
| 1994-10-13 | 878 | 878 | 860 | 860 | 47,000 | 860 |
| 1994-10-12 | 870 | 878 | 855 | 869 | 91,000 | 869 |
| 1994-10-11 | 840 | 860 | 840 | 860 | 122,000 | 860 |
| 1994-10-07 | 813 | 838 | 810 | 838 | 68,000 | 838 |
| 1994-10-06 | 810 | 818 | 808 | 812 | 47,000 | 812 |
| 1994-10-05 | 810 | 815 | 807 | 808 | 75,000 | 808 |
| 1994-10-04 | 840 | 840 | 820 | 820 | 92,000 | 820 |
| 1994-10-03 | 814 | 845 | 814 | 830 | 60,000 | 830 |
| 1994-09-30 | 810 | 825 | 810 | 824 | 44,000 | 824 |
| 1994-09-29 | 799 | 805 | 795 | 800 | 168,000 | 800 |
| 1994-09-28 | 810 | 810 | 800 | 803 | 143,000 | 803 |
| 1994-09-27 | 806 | 820 | 805 | 820 | 78,000 | 820 |
| 1994-09-26 | 806 | 815 | 805 | 805 | 108,000 | 805 |
| 1994-09-22 | 806 | 820 | 805 | 805 | 91,000 | 805 |
| 1994-09-21 | 810 | 832 | 805 | 820 | 61,000 | 820 |
| 1994-09-20 | 800 | 820 | 800 | 820 | 47,000 | 820 |
| 1994-09-19 | 815 | 815 | 795 | 795 | 46,000 | 795 |
| 1994-09-16 | 805 | 810 | 795 | 805 | 122,000 | 805 |
| 1994-09-14 | 837 | 837 | 795 | 795 | 129,000 | 795 |
| 1994-09-13 | 852 | 852 | 830 | 836 | 67,000 | 836 |
| 1994-09-12 | 862 | 862 | 853 | 855 | 92,000 | 855 |
| 1994-09-09 | 871 | 880 | 865 | 870 | 42,000 | 870 |
| 1994-09-08 | 875 | 875 | 856 | 865 | 97,000 | 865 |
| 1994-09-07 | 880 | 885 | 860 | 865 | 61,000 | 865 |
| 1994-09-06 | 870 | 901 | 869 | 877 | 166,000 | 877 |
| 1994-09-05 | 868 | 868 | 850 | 851 | 37,000 | 851 |
| 1994-09-02 | 865 | 869 | 856 | 864 | 93,000 | 864 |
| 1994-09-01 | 860 | 878 | 860 | 865 | 63,000 | 865 |
| 1994-08-31 | 871 | 880 | 870 | 870 | 102,000 | 870 |
| 1994-08-30 | 895 | 896 | 872 | 873 | 100,000 | 873 |
| 1994-08-29 | 882 | 900 | 882 | 890 | 51,000 | 890 |
| 1994-08-26 | 890 | 895 | 888 | 888 | 72,000 | 888 |
| 1994-08-25 | 905 | 905 | 889 | 900 | 143,000 | 900 |
| 1994-08-24 | 904 | 904 | 888 | 888 | 51,000 | 888 |
| 1994-08-23 | 905 | 905 | 898 | 900 | 29,000 | 900 |
| 1994-08-22 | 906 | 910 | 905 | 910 | 32,000 | 910 |
| 1994-08-19 | 905 | 915 | 902 | 906 | 72,000 | 906 |
| 1994-08-18 | 920 | 920 | 910 | 910 | 38,000 | 910 |
| 1994-08-17 | 915 | 920 | 915 | 920 | 47,000 | 920 |
| 1994-08-16 | 915 | 916 | 914 | 915 | 141,000 | 915 |
| 1994-08-15 | 925 | 925 | 915 | 918 | 16,000 | 918 |
| 1994-08-12 | 935 | 935 | 920 | 921 | 20,000 | 921 |
| 1994-08-11 | 917 | 925 | 917 | 925 | 22,000 | 925 |
| 1994-08-10 | 921 | 923 | 917 | 920 | 12,000 | 920 |
| 1994-08-09 | 949 | 949 | 915 | 920 | 31,000 | 920 |
| 1994-08-08 | 920 | 935 | 920 | 931 | 27,000 | 931 |
| 1994-08-05 | 950 | 950 | 930 | 930 | 45,000 | 930 |
| 1994-08-04 | 950 | 954 | 945 | 950 | 83,000 | 950 |
| 1994-08-03 | 957 | 957 | 940 | 944 | 80,000 | 944 |
| 1994-08-02 | 910 | 950 | 906 | 947 | 56,000 | 947 |
| 1994-08-01 | 935 | 935 | 906 | 906 | 41,000 | 906 |
| 1994-07-29 | 915 | 925 | 915 | 925 | 80,000 | 925 |
| 1994-07-28 | 900 | 909 | 880 | 905 | 112,000 | 905 |
| 1994-07-27 | 905 | 912 | 900 | 900 | 170,000 | 900 |
| 1994-07-26 | 910 | 920 | 905 | 910 | 103,000 | 910 |
| 1994-07-25 | 921 | 930 | 915 | 920 | 38,000 | 920 |
| 1994-07-22 | 930 | 945 | 930 | 930 | 75,000 | 930 |
| 1994-07-21 | 951 | 961 | 940 | 940 | 72,000 | 940 |
| 1994-07-20 | 970 | 970 | 950 | 950 | 58,000 | 950 |
| 1994-07-19 | 970 | 975 | 955 | 955 | 88,000 | 955 |
| 1994-07-18 | 980 | 980 | 965 | 970 | 56,000 | 970 |
| 1994-07-15 | 998 | 1,000 | 980 | 985 | 221,000 | 985 |
| 1994-07-14 | 971 | 998 | 971 | 995 | 226,000 | 995 |
| 1994-07-13 | 955 | 980 | 950 | 970 | 81,000 | 970 |
| 1994-07-12 | 960 | 965 | 955 | 965 | 81,000 | 965 |
| 1994-07-11 | 983 | 983 | 970 | 970 | 133,000 | 970 |
| 1994-07-08 | 989 | 989 | 965 | 984 | 93,000 | 984 |
| 1994-07-07 | 1,010 | 1,010 | 985 | 990 | 227,000 | 990 |
| 1994-07-06 | 1,010 | 1,020 | 995 | 1,010 | 968,000 | 1,010 |
| 1994-07-05 | 1,000 | 1,030 | 1,000 | 1,020 | 2,589,000 | 1,020 |
| 1994-07-04 | 970 | 975 | 951 | 960 | 135,000 | 960 |
| 1994-07-01 | 951 | 960 | 945 | 950 | 64,000 | 950 |
| 1994-06-30 | 921 | 965 | 921 | 960 | 90,000 | 960 |
| 1994-06-29 | 941 | 941 | 921 | 931 | 73,000 | 931 |
| 1994-06-28 | 931 | 940 | 926 | 931 | 149,000 | 931 |
| 1994-06-27 | 940 | 940 | 907 | 911 | 113,000 | 911 |
| 1994-06-24 | 950 | 958 | 950 | 950 | 103,000 | 950 |
| 1994-06-23 | 960 | 970 | 950 | 960 | 70,000 | 960 |
| 1994-06-22 | 949 | 957 | 941 | 950 | 116,000 | 950 |
| 1994-06-21 | 968 | 975 | 963 | 969 | 146,000 | 969 |
| 1994-06-20 | 1,010 | 1,010 | 980 | 988 | 232,000 | 988 |
| 1994-06-17 | 981 | 1,010 | 981 | 995 | 864,000 | 995 |
| 1994-06-16 | 980 | 984 | 955 | 970 | 261,000 | 970 |
| 1994-06-15 | 943 | 984 | 943 | 984 | 377,000 | 984 |
| 1994-06-14 | 958 | 960 | 935 | 943 | 84,000 | 943 |
| 1994-06-13 | 949 | 960 | 949 | 958 | 127,000 | 958 |
| 1994-06-10 | 950 | 957 | 940 | 940 | 108,000 | 940 |
| 1994-06-09 | 947 | 968 | 944 | 960 | 203,000 | 960 |
| 1994-06-08 | 912 | 945 | 912 | 945 | 89,000 | 945 |
| 1994-06-07 | 914 | 920 | 910 | 920 | 40,000 | 920 |
| 1994-06-06 | 931 | 932 | 924 | 924 | 16,000 | 924 |
| 1994-06-03 | 960 | 961 | 930 | 931 | 84,000 | 931 |
| 1994-06-02 | 934 | 960 | 931 | 955 | 160,000 | 955 |
| 1994-06-01 | 917 | 925 | 916 | 925 | 77,000 | 925 |
| 1994-05-31 | 910 | 920 | 900 | 916 | 88,000 | 916 |
| 1994-05-30 | 923 | 939 | 921 | 930 | 62,000 | 930 |
| 1994-05-27 | 915 | 940 | 907 | 923 | 137,000 | 923 |
| 1994-05-26 | 905 | 909 | 897 | 905 | 45,000 | 905 |
| 1994-05-25 | 903 | 906 | 895 | 895 | 46,000 | 895 |
| 1994-05-24 | 907 | 910 | 902 | 910 | 67,000 | 910 |
| 1994-05-23 | 892 | 902 | 892 | 892 | 22,000 | 892 |
| 1994-05-20 | 907 | 910 | 902 | 902 | 35,000 | 902 |
| 1994-05-19 | 910 | 910 | 895 | 910 | 22,000 | 910 |
| 1994-05-18 | 905 | 910 | 905 | 910 | 33,000 | 910 |
| 1994-05-17 | 915 | 915 | 895 | 900 | 36,000 | 900 |
| 1994-05-16 | 938 | 948 | 925 | 925 | 37,000 | 925 |
| 1994-05-13 | 928 | 930 | 915 | 930 | 69,000 | 930 |
| 1994-05-12 | 938 | 940 | 925 | 935 | 62,000 | 935 |
| 1994-05-11 | 920 | 930 | 920 | 928 | 47,000 | 928 |
| 1994-05-10 | 890 | 906 | 890 | 906 | 41,000 | 906 |
| 1994-05-09 | 899 | 900 | 886 | 895 | 43,000 | 895 |
| 1994-05-06 | 900 | 904 | 898 | 900 | 37,000 | 900 |
| 1994-05-02 | 903 | 903 | 882 | 883 | 66,000 | 883 |
| 1994-04-28 | 920 | 920 | 905 | 905 | 55,000 | 905 |
| 1994-04-27 | 901 | 920 | 901 | 915 | 70,000 | 915 |
| 1994-04-26 | 920 | 920 | 900 | 900 | 106,000 | 900 |
| 1994-04-25 | 940 | 940 | 925 | 930 | 32,000 | 930 |
| 1994-04-22 | 930 | 940 | 926 | 940 | 211,000 | 940 |
| 1994-04-21 | 935 | 940 | 921 | 926 | 58,000 | 926 |
| 1994-04-20 | 952 | 952 | 935 | 943 | 39,000 | 943 |
| 1994-04-19 | 954 | 960 | 940 | 942 | 58,000 | 942 |
| 1994-04-18 | 970 | 970 | 945 | 945 | 97,000 | 945 |
| 1994-04-15 | 968 | 974 | 955 | 960 | 144,000 | 960 |
| 1994-04-14 | 969 | 969 | 950 | 965 | 120,000 | 965 |
| 1994-04-13 | 945 | 969 | 945 | 968 | 126,000 | 968 |
| 1994-04-12 | 915 | 939 | 915 | 935 | 154,000 | 935 |
| 1994-04-11 | 925 | 925 | 914 | 923 | 74,000 | 923 |
| 1994-04-08 | 941 | 941 | 910 | 925 | 168,000 | 925 |
| 1994-04-07 | 940 | 950 | 929 | 935 | 89,000 | 935 |
| 1994-04-06 | 960 | 969 | 950 | 950 | 227,000 | 950 |
| 1994-04-05 | 935 | 950 | 925 | 950 | 210,000 | 950 |
| 1994-04-04 | 935 | 935 | 911 | 925 | 65,000 | 925 |
| 1994-04-01 | 950 | 958 | 938 | 945 | 230,000 | 945 |
| 1994-03-31 | 963 | 963 | 935 | 940 | 156,000 | 940 |
| 1994-03-30 | 955 | 965 | 941 | 965 | 235,000 | 965 |
| 1994-03-29 | 990 | 993 | 975 | 975 | 257,000 | 975 |
| 1994-03-28 | 975 | 1,010 | 975 | 993 | 331,000 | 993 |
| 1994-03-25 | 980 | 1,000 | 972 | 975 | 212,000 | 975 |
| 1994-03-24 | 970 | 1,010 | 961 | 1,000 | 316,000 | 1,000 |
| 1994-03-23 | 990 | 990 | 960 | 979 | 277,000 | 979 |
| 1994-03-22 | 1,000 | 1,000 | 977 | 995 | 158,000 | 995 |
| 1994-03-18 | 1,010 | 1,020 | 991 | 1,020 | 725,000 | 1,020 |
| 1994-03-17 | 990 | 1,010 | 975 | 1,010 | 690,000 | 1,010 |
| 1994-03-16 | 1,020 | 1,040 | 990 | 994 | 1,154,000 | 994 |
| 1994-03-15 | 1,000 | 1,020 | 979 | 1,010 | 2,036,000 | 1,010 |
| 1994-03-14 | 929 | 1,010 | 920 | 1,010 | 2,154,000 | 1,010 |
| 1994-03-11 | 881 | 909 | 881 | 909 | 1,272,000 | 909 |
| 1994-03-10 | 857 | 880 | 850 | 879 | 260,000 | 879 |
| 1994-03-09 | 825 | 860 | 824 | 860 | 118,000 | 860 |
| 1994-03-08 | 830 | 842 | 825 | 825 | 103,000 | 825 |
| 1994-03-07 | 844 | 860 | 821 | 822 | 137,000 | 822 |
| 1994-03-04 | 819 | 850 | 819 | 840 | 71,000 | 840 |
| 1994-03-03 | 831 | 839 | 821 | 822 | 78,000 | 822 |
| 1994-03-02 | 836 | 849 | 820 | 821 | 75,000 | 821 |
| 1994-03-01 | 851 | 860 | 845 | 846 | 151,000 | 846 |
| 1994-02-28 | 860 | 861 | 835 | 836 | 160,000 | 836 |
| 1994-02-25 | 849 | 861 | 849 | 858 | 223,000 | 858 |
| 1994-02-24 | 811 | 865 | 811 | 859 | 588,000 | 859 |
| 1994-02-23 | 825 | 830 | 800 | 805 | 216,000 | 805 |
| 1994-02-22 | 824 | 843 | 824 | 825 | 199,000 | 825 |
| 1994-02-21 | 786 | 820 | 780 | 820 | 115,000 | 820 |
| 1994-02-18 | 797 | 797 | 780 | 789 | 163,000 | 789 |
| 1994-02-17 | 801 | 817 | 787 | 787 | 285,000 | 787 |
| 1994-02-16 | 830 | 838 | 810 | 810 | 246,000 | 810 |
| 1994-02-15 | 801 | 818 | 801 | 810 | 310,000 | 810 |
| 1994-02-14 | 828 | 845 | 828 | 841 | 95,000 | 841 |
| 1994-02-10 | 870 | 878 | 865 | 878 | 175,000 | 878 |
| 1994-02-09 | 900 | 915 | 860 | 878 | 396,000 | 878 |
| 1994-02-08 | 899 | 940 | 895 | 905 | 1,446,000 | 905 |
| 1994-02-07 | 849 | 895 | 838 | 879 | 763,000 | 879 |
| 1994-02-04 | 802 | 855 | 798 | 847 | 728,000 | 847 |
| 1994-02-03 | 800 | 815 | 793 | 802 | 496,000 | 802 |
| 1994-02-02 | 796 | 800 | 780 | 795 | 239,000 | 795 |
| 1994-02-01 | 800 | 810 | 785 | 806 | 682,000 | 806 |
| 1994-01-31 | 766 | 783 | 755 | 780 | 427,000 | 780 |
| 1994-01-28 | 710 | 720 | 702 | 710 | 115,000 | 710 |
| 1994-01-27 | 738 | 739 | 719 | 725 | 329,000 | 725 |
| 1994-01-26 | 711 | 723 | 709 | 723 | 239,000 | 723 |
| 1994-01-25 | 665 | 709 | 665 | 709 | 147,000 | 709 |
| 1994-01-24 | 648 | 677 | 648 | 670 | 215,000 | 670 |
| 1994-01-21 | 721 | 730 | 710 | 728 | 93,000 | 728 |
| 1994-01-20 | 748 | 748 | 730 | 730 | 110,000 | 730 |
| 1994-01-19 | 710 | 739 | 701 | 738 | 168,000 | 738 |
| 1994-01-18 | 721 | 729 | 720 | 720 | 87,000 | 720 |
| 1994-01-17 | 740 | 740 | 716 | 716 | 85,000 | 716 |
| 1994-01-14 | 700 | 740 | 700 | 735 | 313,000 | 735 |
| 1994-01-13 | 700 | 737 | 695 | 720 | 519,000 | 720 |
| 1994-01-12 | 685 | 695 | 680 | 693 | 128,000 | 693 |
| 1994-01-11 | 700 | 705 | 675 | 685 | 183,000 | 685 |
| 1994-01-10 | 691 | 698 | 681 | 686 | 198,000 | 686 |
| 1994-01-07 | 672 | 680 | 670 | 671 | 134,000 | 671 |
| 1994-01-06 | 695 | 696 | 661 | 661 | 282,000 | 661 |
| 1994-01-05 | 662 | 684 | 660 | 680 | 278,000 | 680 |
| 1994-01-04 | 638 | 654 | 638 | 652 | 41,000 | 652 |
分割・併合履歴 ： なし
