6755 (株)富士通ゼネラル の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 910 | 910 | 890 | 900 | 552,000 | 900 |
| 1995-12-28 | 890 | 915 | 885 | 905 | 2,695,000 | 905 |
| 1995-12-27 | 874 | 893 | 870 | 880 | 1,528,000 | 880 |
| 1995-12-26 | 835 | 870 | 830 | 850 | 486,000 | 850 |
| 1995-12-25 | 837 | 842 | 824 | 842 | 116,000 | 842 |
| 1995-12-22 | 838 | 843 | 820 | 834 | 106,000 | 834 |
| 1995-12-21 | 839 | 840 | 825 | 828 | 121,000 | 828 |
| 1995-12-20 | 830 | 840 | 828 | 840 | 170,000 | 840 |
| 1995-12-19 | 811 | 830 | 808 | 818 | 118,000 | 818 |
| 1995-12-18 | 831 | 847 | 826 | 830 | 103,000 | 830 |
| 1995-12-15 | 855 | 855 | 828 | 838 | 128,000 | 838 |
| 1995-12-14 | 838 | 850 | 820 | 845 | 158,000 | 845 |
| 1995-12-13 | 843 | 850 | 825 | 830 | 425,000 | 830 |
| 1995-12-12 | 861 | 868 | 852 | 852 | 289,000 | 852 |
| 1995-12-11 | 866 | 875 | 855 | 860 | 365,000 | 860 |
| 1995-12-08 | 864 | 882 | 855 | 867 | 1,740,000 | 867 |
| 1995-12-07 | 835 | 870 | 825 | 855 | 2,022,000 | 855 |
| 1995-12-06 | 799 | 834 | 795 | 816 | 791,000 | 816 |
| 1995-12-05 | 762 | 790 | 759 | 790 | 250,000 | 790 |
| 1995-12-04 | 770 | 772 | 750 | 752 | 301,000 | 752 |
| 1995-12-01 | 770 | 770 | 760 | 770 | 111,000 | 770 |
| 1995-11-30 | 780 | 780 | 765 | 770 | 90,000 | 770 |
| 1995-11-29 | 776 | 780 | 771 | 776 | 68,000 | 776 |
| 1995-11-28 | 793 | 794 | 760 | 760 | 193,000 | 760 |
| 1995-11-27 | 771 | 789 | 771 | 784 | 209,000 | 784 |
| 1995-11-24 | 739 | 747 | 735 | 735 | 55,000 | 735 |
| 1995-11-22 | 747 | 747 | 740 | 740 | 27,000 | 740 |
| 1995-11-21 | 760 | 760 | 740 | 747 | 74,000 | 747 |
| 1995-11-20 | 767 | 768 | 760 | 765 | 42,000 | 765 |
| 1995-11-17 | 749 | 755 | 739 | 755 | 104,000 | 755 |
| 1995-11-16 | 736 | 749 | 730 | 739 | 66,000 | 739 |
| 1995-11-15 | 740 | 745 | 730 | 730 | 44,000 | 730 |
| 1995-11-14 | 754 | 754 | 740 | 745 | 49,000 | 745 |
| 1995-11-13 | 742 | 750 | 741 | 750 | 37,000 | 750 |
| 1995-11-10 | 746 | 753 | 741 | 741 | 74,000 | 741 |
| 1995-11-09 | 752 | 752 | 742 | 746 | 81,000 | 746 |
| 1995-11-08 | 761 | 768 | 742 | 742 | 72,000 | 742 |
| 1995-11-07 | 758 | 769 | 750 | 755 | 48,000 | 755 |
| 1995-11-06 | 770 | 778 | 757 | 757 | 48,000 | 757 |
| 1995-11-02 | 760 | 770 | 755 | 770 | 96,000 | 770 |
| 1995-11-01 | 765 | 765 | 750 | 755 | 90,000 | 755 |
| 1995-10-31 | 765 | 765 | 742 | 750 | 100,000 | 750 |
| 1995-10-30 | 761 | 770 | 752 | 755 | 54,000 | 755 |
| 1995-10-27 | 780 | 790 | 760 | 761 | 213,000 | 761 |
| 1995-10-26 | 825 | 825 | 780 | 780 | 137,000 | 780 |
| 1995-10-25 | 820 | 830 | 815 | 817 | 320,000 | 817 |
| 1995-10-24 | 800 | 821 | 788 | 815 | 457,000 | 815 |
| 1995-10-23 | 780 | 798 | 780 | 795 | 153,000 | 795 |
| 1995-10-20 | 775 | 790 | 775 | 775 | 103,000 | 775 |
| 1995-10-19 | 770 | 789 | 762 | 785 | 112,000 | 785 |
| 1995-10-18 | 770 | 775 | 760 | 760 | 69,000 | 760 |
| 1995-10-17 | 790 | 790 | 760 | 770 | 115,000 | 770 |
| 1995-10-16 | 778 | 780 | 755 | 780 | 119,000 | 780 |
| 1995-10-13 | 789 | 790 | 770 | 770 | 85,000 | 770 |
| 1995-10-12 | 775 | 796 | 770 | 780 | 190,000 | 780 |
| 1995-10-11 | 812 | 812 | 765 | 765 | 237,000 | 765 |
| 1995-10-09 | 755 | 809 | 755 | 805 | 338,000 | 805 |
| 1995-10-06 | 751 | 759 | 750 | 750 | 65,000 | 750 |
| 1995-10-05 | 768 | 770 | 750 | 750 | 98,000 | 750 |
| 1995-10-04 | 731 | 780 | 730 | 758 | 254,000 | 758 |
| 1995-10-03 | 747 | 750 | 718 | 719 | 89,000 | 719 |
| 1995-10-02 | 744 | 750 | 730 | 750 | 100,000 | 750 |
| 1995-09-29 | 744 | 749 | 730 | 743 | 102,000 | 743 |
| 1995-09-28 | 736 | 747 | 735 | 740 | 49,000 | 740 |
| 1995-09-27 | 734 | 740 | 721 | 735 | 66,000 | 735 |
| 1995-09-26 | 710 | 737 | 706 | 737 | 113,000 | 737 |
| 1995-09-25 | 715 | 721 | 699 | 710 | 164,000 | 710 |
| 1995-09-22 | 731 | 740 | 731 | 731 | 77,000 | 731 |
| 1995-09-21 | 754 | 754 | 750 | 750 | 51,000 | 750 |
| 1995-09-20 | 776 | 780 | 765 | 765 | 81,000 | 765 |
| 1995-09-19 | 789 | 790 | 770 | 771 | 44,000 | 771 |
| 1995-09-18 | 800 | 800 | 780 | 780 | 101,000 | 780 |
| 1995-09-14 | 800 | 800 | 780 | 780 | 116,000 | 780 |
| 1995-09-13 | 780 | 785 | 770 | 770 | 136,000 | 770 |
| 1995-09-12 | 786 | 795 | 780 | 781 | 121,000 | 781 |
| 1995-09-11 | 795 | 810 | 780 | 789 | 82,000 | 789 |
| 1995-09-08 | 787 | 805 | 785 | 799 | 144,000 | 799 |
| 1995-09-07 | 790 | 797 | 770 | 797 | 77,000 | 797 |
| 1995-09-06 | 771 | 809 | 771 | 790 | 188,000 | 790 |
| 1995-09-05 | 769 | 781 | 760 | 770 | 84,000 | 770 |
| 1995-09-04 | 792 | 803 | 769 | 769 | 145,000 | 769 |
| 1995-09-01 | 791 | 798 | 778 | 787 | 272,000 | 787 |
| 1995-08-31 | 826 | 826 | 796 | 797 | 149,000 | 797 |
| 1995-08-30 | 835 | 846 | 816 | 816 | 167,000 | 816 |
| 1995-08-29 | 825 | 830 | 815 | 825 | 143,000 | 825 |
| 1995-08-28 | 821 | 824 | 805 | 816 | 132,000 | 816 |
| 1995-08-25 | 852 | 854 | 815 | 825 | 374,000 | 825 |
| 1995-08-24 | 832 | 832 | 813 | 832 | 225,000 | 832 |
| 1995-08-23 | 845 | 850 | 820 | 822 | 232,000 | 822 |
| 1995-08-22 | 860 | 884 | 835 | 835 | 1,696,000 | 835 |
| 1995-08-21 | 811 | 850 | 805 | 850 | 367,000 | 850 |
| 1995-08-18 | 820 | 825 | 800 | 814 | 196,000 | 814 |
| 1995-08-17 | 839 | 839 | 810 | 811 | 232,000 | 811 |
| 1995-08-16 | 848 | 850 | 825 | 840 | 579,000 | 840 |
| 1995-08-15 | 815 | 840 | 810 | 838 | 287,000 | 838 |
| 1995-08-14 | 805 | 825 | 805 | 811 | 113,000 | 811 |
| 1995-08-11 | 810 | 811 | 802 | 802 | 152,000 | 802 |
| 1995-08-10 | 805 | 810 | 802 | 805 | 90,000 | 805 |
| 1995-08-09 | 833 | 834 | 800 | 815 | 187,000 | 815 |
| 1995-08-08 | 798 | 838 | 795 | 835 | 417,000 | 835 |
| 1995-08-07 | 800 | 810 | 788 | 800 | 131,000 | 800 |
| 1995-08-04 | 810 | 820 | 780 | 790 | 100,000 | 790 |
| 1995-08-03 | 831 | 831 | 807 | 807 | 476,000 | 807 |
| 1995-08-02 | 780 | 815 | 776 | 801 | 380,000 | 801 |
| 1995-08-01 | 787 | 790 | 770 | 775 | 158,000 | 775 |
| 1995-07-31 | 779 | 801 | 766 | 792 | 163,000 | 792 |
| 1995-07-28 | 783 | 785 | 771 | 780 | 138,000 | 780 |
| 1995-07-27 | 780 | 807 | 780 | 795 | 298,000 | 795 |
| 1995-07-26 | 762 | 780 | 760 | 775 | 260,000 | 775 |
| 1995-07-25 | 801 | 801 | 761 | 762 | 348,000 | 762 |
| 1995-07-24 | 827 | 827 | 804 | 810 | 230,000 | 810 |
| 1995-07-21 | 829 | 832 | 806 | 832 | 958,000 | 832 |
| 1995-07-20 | 861 | 876 | 819 | 819 | 2,146,000 | 819 |
| 1995-07-19 | 820 | 867 | 801 | 851 | 2,047,000 | 851 |
| 1995-07-18 | 845 | 845 | 810 | 825 | 680,000 | 825 |
| 1995-07-17 | 824 | 845 | 815 | 825 | 601,000 | 825 |
| 1995-07-14 | 844 | 850 | 825 | 825 | 915,000 | 825 |
| 1995-07-13 | 825 | 859 | 813 | 844 | 2,447,000 | 844 |
| 1995-07-12 | 830 | 830 | 795 | 828 | 1,255,000 | 828 |
| 1995-07-11 | 760 | 823 | 760 | 823 | 2,312,000 | 823 |
| 1995-07-10 | 786 | 811 | 769 | 770 | 1,995,000 | 770 |
| 1995-07-07 | 706 | 788 | 700 | 776 | 3,510,000 | 776 |
| 1995-07-06 | 676 | 694 | 676 | 688 | 849,000 | 688 |
| 1995-07-05 | 690 | 701 | 669 | 682 | 2,415,000 | 682 |
| 1995-07-04 | 630 | 680 | 610 | 680 | 1,921,000 | 680 |
| 1995-07-03 | 600 | 630 | 591 | 626 | 1,076,000 | 626 |
| 1995-06-30 | 564 | 596 | 551 | 590 | 694,000 | 590 |
| 1995-06-29 | 535 | 572 | 517 | 549 | 469,000 | 549 |
| 1995-06-28 | 472 | 520 | 472 | 505 | 166,000 | 505 |
| 1995-06-27 | 499 | 500 | 476 | 477 | 71,000 | 477 |
| 1995-06-26 | 500 | 506 | 500 | 504 | 69,000 | 504 |
| 1995-06-23 | 481 | 500 | 480 | 500 | 59,000 | 500 |
| 1995-06-22 | 471 | 485 | 471 | 480 | 33,000 | 480 |
| 1995-06-21 | 481 | 490 | 476 | 476 | 45,000 | 476 |
| 1995-06-20 | 485 | 485 | 476 | 484 | 59,000 | 484 |
| 1995-06-19 | 475 | 480 | 460 | 470 | 97,000 | 470 |
| 1995-06-16 | 500 | 505 | 471 | 475 | 129,000 | 475 |
| 1995-06-15 | 495 | 498 | 470 | 495 | 287,000 | 495 |
| 1995-06-14 | 465 | 498 | 465 | 490 | 338,000 | 490 |
| 1995-06-13 | 448 | 454 | 431 | 436 | 147,000 | 436 |
| 1995-06-12 | 483 | 484 | 449 | 458 | 105,000 | 458 |
| 1995-06-09 | 501 | 510 | 482 | 483 | 98,000 | 483 |
| 1995-06-08 | 512 | 512 | 508 | 510 | 35,000 | 510 |
| 1995-06-07 | 520 | 520 | 510 | 511 | 21,000 | 511 |
| 1995-06-06 | 534 | 535 | 515 | 520 | 39,000 | 520 |
| 1995-06-05 | 543 | 543 | 530 | 535 | 39,000 | 535 |
| 1995-06-02 | 527 | 545 | 527 | 545 | 105,000 | 545 |
| 1995-06-01 | 518 | 525 | 518 | 520 | 200,000 | 520 |
| 1995-05-31 | 522 | 525 | 516 | 516 | 90,000 | 516 |
| 1995-05-30 | 525 | 530 | 516 | 520 | 224,000 | 520 |
| 1995-05-29 | 540 | 545 | 531 | 531 | 45,000 | 531 |
| 1995-05-26 | 555 | 580 | 555 | 580 | 74,000 | 580 |
| 1995-05-25 | 583 | 583 | 565 | 575 | 34,000 | 575 |
| 1995-05-24 | 585 | 590 | 583 | 584 | 38,000 | 584 |
| 1995-05-23 | 588 | 589 | 581 | 581 | 67,000 | 581 |
| 1995-05-22 | 611 | 611 | 582 | 589 | 42,000 | 589 |
| 1995-05-19 | 614 | 614 | 600 | 611 | 49,000 | 611 |
| 1995-05-18 | 630 | 630 | 610 | 616 | 65,000 | 616 |
| 1995-05-17 | 620 | 634 | 620 | 630 | 40,000 | 630 |
| 1995-05-16 | 643 | 643 | 628 | 630 | 69,000 | 630 |
| 1995-05-15 | 647 | 647 | 635 | 642 | 79,000 | 642 |
| 1995-05-12 | 620 | 650 | 615 | 637 | 165,000 | 637 |
| 1995-05-11 | 622 | 630 | 605 | 605 | 82,000 | 605 |
| 1995-05-10 | 633 | 633 | 613 | 613 | 68,000 | 613 |
| 1995-05-09 | 635 | 642 | 628 | 633 | 89,000 | 633 |
| 1995-05-08 | 630 | 630 | 620 | 628 | 64,000 | 628 |
| 1995-05-02 | 614 | 620 | 606 | 607 | 49,000 | 607 |
| 1995-05-01 | 618 | 620 | 605 | 618 | 51,000 | 618 |
| 1995-04-28 | 595 | 618 | 595 | 609 | 56,000 | 609 |
| 1995-04-27 | 610 | 610 | 602 | 605 | 23,000 | 605 |
| 1995-04-26 | 608 | 608 | 600 | 600 | 28,000 | 600 |
| 1995-04-25 | 606 | 619 | 606 | 615 | 31,000 | 615 |
| 1995-04-24 | 625 | 625 | 606 | 606 | 48,000 | 606 |
| 1995-04-21 | 595 | 615 | 595 | 615 | 59,000 | 615 |
| 1995-04-20 | 573 | 595 | 573 | 595 | 38,000 | 595 |
| 1995-04-19 | 560 | 580 | 560 | 580 | 24,000 | 580 |
| 1995-04-18 | 582 | 595 | 570 | 570 | 28,000 | 570 |
| 1995-04-17 | 580 | 585 | 575 | 585 | 29,000 | 585 |
| 1995-04-14 | 590 | 595 | 570 | 570 | 111,000 | 570 |
| 1995-04-13 | 597 | 600 | 580 | 580 | 163,000 | 580 |
| 1995-04-12 | 581 | 597 | 580 | 597 | 45,000 | 597 |
| 1995-04-11 | 586 | 591 | 580 | 580 | 64,000 | 580 |
| 1995-04-10 | 575 | 581 | 560 | 581 | 20,000 | 581 |
| 1995-04-07 | 555 | 581 | 555 | 581 | 58,000 | 581 |
| 1995-04-06 | 573 | 575 | 550 | 557 | 68,000 | 557 |
| 1995-04-05 | 580 | 585 | 570 | 575 | 22,000 | 575 |
| 1995-04-04 | 575 | 592 | 560 | 570 | 47,000 | 570 |
| 1995-04-03 | 566 | 566 | 561 | 565 | 29,000 | 565 |
| 1995-03-31 | 613 | 635 | 596 | 596 | 136,000 | 596 |
| 1995-03-30 | 585 | 603 | 585 | 603 | 28,000 | 603 |
| 1995-03-29 | 603 | 603 | 595 | 603 | 33,000 | 603 |
| 1995-03-28 | 600 | 605 | 590 | 590 | 74,000 | 590 |
| 1995-03-27 | 530 | 568 | 530 | 550 | 81,000 | 550 |
| 1995-03-24 | 530 | 530 | 511 | 530 | 88,000 | 530 |
| 1995-03-23 | 560 | 560 | 530 | 550 | 46,000 | 550 |
| 1995-03-22 | 585 | 585 | 550 | 560 | 62,000 | 560 |
| 1995-03-20 | 580 | 581 | 573 | 575 | 203,000 | 575 |
| 1995-03-17 | 605 | 610 | 580 | 585 | 40,000 | 585 |
| 1995-03-16 | 602 | 605 | 585 | 585 | 43,000 | 585 |
| 1995-03-15 | 604 | 610 | 600 | 610 | 31,000 | 610 |
| 1995-03-14 | 608 | 609 | 580 | 590 | 93,000 | 590 |
| 1995-03-13 | 623 | 623 | 598 | 600 | 101,000 | 600 |
| 1995-03-10 | 620 | 628 | 615 | 615 | 48,000 | 615 |
| 1995-03-09 | 635 | 639 | 622 | 628 | 67,000 | 628 |
| 1995-03-08 | 640 | 640 | 630 | 630 | 47,000 | 630 |
| 1995-03-07 | 639 | 640 | 630 | 632 | 37,000 | 632 |
| 1995-03-06 | 629 | 639 | 625 | 630 | 54,000 | 630 |
| 1995-03-03 | 635 | 640 | 625 | 640 | 85,000 | 640 |
| 1995-03-02 | 630 | 645 | 630 | 636 | 116,000 | 636 |
| 1995-03-01 | 621 | 628 | 617 | 620 | 61,000 | 620 |
| 1995-02-28 | 615 | 631 | 615 | 615 | 87,000 | 615 |
| 1995-02-27 | 605 | 615 | 600 | 615 | 121,000 | 615 |
| 1995-02-24 | 631 | 640 | 625 | 625 | 83,000 | 625 |
| 1995-02-23 | 640 | 640 | 630 | 640 | 51,000 | 640 |
| 1995-02-22 | 630 | 650 | 630 | 640 | 76,000 | 640 |
| 1995-02-21 | 641 | 650 | 630 | 630 | 58,000 | 630 |
| 1995-02-20 | 650 | 655 | 645 | 650 | 46,000 | 650 |
| 1995-02-17 | 620 | 650 | 615 | 650 | 174,000 | 650 |
| 1995-02-16 | 641 | 641 | 610 | 630 | 76,000 | 630 |
| 1995-02-15 | 660 | 660 | 640 | 641 | 81,000 | 641 |
| 1995-02-14 | 660 | 669 | 650 | 650 | 32,000 | 650 |
| 1995-02-13 | 691 | 691 | 665 | 670 | 21,000 | 670 |
| 1995-02-10 | 651 | 671 | 650 | 671 | 61,000 | 671 |
| 1995-02-09 | 661 | 670 | 661 | 661 | 25,000 | 661 |
| 1995-02-08 | 672 | 675 | 661 | 661 | 54,000 | 661 |
| 1995-02-07 | 680 | 680 | 670 | 670 | 32,000 | 670 |
| 1995-02-06 | 675 | 685 | 670 | 670 | 45,000 | 670 |
| 1995-02-03 | 676 | 686 | 665 | 665 | 46,000 | 665 |
| 1995-02-02 | 690 | 700 | 676 | 676 | 55,000 | 676 |
| 1995-02-01 | 685 | 700 | 670 | 680 | 65,000 | 680 |
| 1995-01-31 | 671 | 672 | 655 | 665 | 98,000 | 665 |
| 1995-01-30 | 660 | 705 | 656 | 700 | 101,000 | 700 |
| 1995-01-27 | 681 | 685 | 660 | 670 | 87,000 | 670 |
| 1995-01-26 | 710 | 710 | 685 | 685 | 64,000 | 685 |
| 1995-01-25 | 696 | 729 | 696 | 719 | 56,000 | 719 |
| 1995-01-24 | 659 | 715 | 658 | 706 | 91,000 | 706 |
| 1995-01-23 | 670 | 670 | 635 | 656 | 120,000 | 656 |
| 1995-01-20 | 690 | 691 | 680 | 681 | 97,000 | 681 |
| 1995-01-19 | 720 | 720 | 700 | 701 | 128,000 | 701 |
| 1995-01-18 | 733 | 735 | 725 | 730 | 40,000 | 730 |
| 1995-01-17 | 771 | 771 | 740 | 740 | 43,000 | 740 |
| 1995-01-13 | 750 | 755 | 750 | 751 | 44,000 | 751 |
| 1995-01-12 | 766 | 766 | 750 | 756 | 36,000 | 756 |
| 1995-01-11 | 760 | 761 | 753 | 756 | 49,000 | 756 |
| 1995-01-10 | 750 | 750 | 741 | 750 | 66,000 | 750 |
| 1995-01-09 | 755 | 755 | 750 | 750 | 25,000 | 750 |
| 1995-01-06 | 765 | 765 | 747 | 755 | 49,000 | 755 |
| 1995-01-05 | 780 | 780 | 762 | 770 | 63,000 | 770 |
| 1995-01-04 | 791 | 796 | 785 | 785 | 11,000 | 785 |
分割・併合履歴 ： なし
