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

6755 (株)富士通ゼネラル の時系列データ [1994年度]

6755 (株)富士通ゼネラルの時系列データ [1994年度]