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
1995-12-29910910890900552,000900
1995-12-288909158859052,695,000905
1995-12-278748938708801,528,000880
1995-12-26835870830850486,000850
1995-12-25837842824842116,000842
1995-12-22838843820834106,000834
1995-12-21839840825828121,000828
1995-12-20830840828840170,000840
1995-12-19811830808818118,000818
1995-12-18831847826830103,000830
1995-12-15855855828838128,000838
1995-12-14838850820845158,000845
1995-12-13843850825830425,000830
1995-12-12861868852852289,000852
1995-12-11866875855860365,000860
1995-12-088648828558671,740,000867
1995-12-078358708258552,022,000855
1995-12-06799834795816791,000816
1995-12-05762790759790250,000790
1995-12-04770772750752301,000752
1995-12-01770770760770111,000770
1995-11-3078078076577090,000770
1995-11-2977678077177668,000776
1995-11-28793794760760193,000760
1995-11-27771789771784209,000784
1995-11-2473974773573555,000735
1995-11-2274774774074027,000740
1995-11-2176076074074774,000747
1995-11-2076776876076542,000765
1995-11-17749755739755104,000755
1995-11-1673674973073966,000739
1995-11-1574074573073044,000730
1995-11-1475475474074549,000745
1995-11-1374275074175037,000750
1995-11-1074675374174174,000741
1995-11-0975275274274681,000746
1995-11-0876176874274272,000742
1995-11-0775876975075548,000755
1995-11-0677077875775748,000757
1995-11-0276077075577096,000770
1995-11-0176576575075590,000755
1995-10-31765765742750100,000750
1995-10-3076177075275554,000755
1995-10-27780790760761213,000761
1995-10-26825825780780137,000780
1995-10-25820830815817320,000817
1995-10-24800821788815457,000815
1995-10-23780798780795153,000795
1995-10-20775790775775103,000775
1995-10-19770789762785112,000785
1995-10-1877077576076069,000760
1995-10-17790790760770115,000770
1995-10-16778780755780119,000780
1995-10-1378979077077085,000770
1995-10-12775796770780190,000780
1995-10-11812812765765237,000765
1995-10-09755809755805338,000805
1995-10-0675175975075065,000750
1995-10-0576877075075098,000750
1995-10-04731780730758254,000758
1995-10-0374775071871989,000719
1995-10-02744750730750100,000750
1995-09-29744749730743102,000743
1995-09-2873674773574049,000740
1995-09-2773474072173566,000735
1995-09-26710737706737113,000737
1995-09-25715721699710164,000710
1995-09-2273174073173177,000731
1995-09-2175475475075051,000750
1995-09-2077678076576581,000765
1995-09-1978979077077144,000771
1995-09-18800800780780101,000780
1995-09-14800800780780116,000780
1995-09-13780785770770136,000770
1995-09-12786795780781121,000781
1995-09-1179581078078982,000789
1995-09-08787805785799144,000799
1995-09-0779079777079777,000797
1995-09-06771809771790188,000790
1995-09-0576978176077084,000770
1995-09-04792803769769145,000769
1995-09-01791798778787272,000787
1995-08-31826826796797149,000797
1995-08-30835846816816167,000816
1995-08-29825830815825143,000825
1995-08-28821824805816132,000816
1995-08-25852854815825374,000825
1995-08-24832832813832225,000832
1995-08-23845850820822232,000822
1995-08-228608848358351,696,000835
1995-08-21811850805850367,000850
1995-08-18820825800814196,000814
1995-08-17839839810811232,000811
1995-08-16848850825840579,000840
1995-08-15815840810838287,000838
1995-08-14805825805811113,000811
1995-08-11810811802802152,000802
1995-08-1080581080280590,000805
1995-08-09833834800815187,000815
1995-08-08798838795835417,000835
1995-08-07800810788800131,000800
1995-08-04810820780790100,000790
1995-08-03831831807807476,000807
1995-08-02780815776801380,000801
1995-08-01787790770775158,000775
1995-07-31779801766792163,000792
1995-07-28783785771780138,000780
1995-07-27780807780795298,000795
1995-07-26762780760775260,000775
1995-07-25801801761762348,000762
1995-07-24827827804810230,000810
1995-07-21829832806832958,000832
1995-07-208618768198192,146,000819
1995-07-198208678018512,047,000851
1995-07-18845845810825680,000825
1995-07-17824845815825601,000825
1995-07-14844850825825915,000825
1995-07-138258598138442,447,000844
1995-07-128308307958281,255,000828
1995-07-117608237608232,312,000823
1995-07-107868117697701,995,000770
1995-07-077067887007763,510,000776
1995-07-06676694676688849,000688
1995-07-056907016696822,415,000682
1995-07-046306806106801,921,000680
1995-07-036006305916261,076,000626
1995-06-30564596551590694,000590
1995-06-29535572517549469,000549
1995-06-28472520472505166,000505
1995-06-2749950047647771,000477
1995-06-2650050650050469,000504
1995-06-2348150048050059,000500
1995-06-2247148547148033,000480
1995-06-2148149047647645,000476
1995-06-2048548547648459,000484
1995-06-1947548046047097,000470
1995-06-16500505471475129,000475
1995-06-15495498470495287,000495
1995-06-14465498465490338,000490
1995-06-13448454431436147,000436
1995-06-12483484449458105,000458
1995-06-0950151048248398,000483
1995-06-0851251250851035,000510
1995-06-0752052051051121,000511
1995-06-0653453551552039,000520
1995-06-0554354353053539,000535
1995-06-02527545527545105,000545
1995-06-01518525518520200,000520
1995-05-3152252551651690,000516
1995-05-30525530516520224,000520
1995-05-2954054553153145,000531
1995-05-2655558055558074,000580
1995-05-2558358356557534,000575
1995-05-2458559058358438,000584
1995-05-2358858958158167,000581
1995-05-2261161158258942,000589
1995-05-1961461460061149,000611
1995-05-1863063061061665,000616
1995-05-1762063462063040,000630
1995-05-1664364362863069,000630
1995-05-1564764763564279,000642
1995-05-12620650615637165,000637
1995-05-1162263060560582,000605
1995-05-1063363361361368,000613
1995-05-0963564262863389,000633
1995-05-0863063062062864,000628
1995-05-0261462060660749,000607
1995-05-0161862060561851,000618
1995-04-2859561859560956,000609
1995-04-2761061060260523,000605
1995-04-2660860860060028,000600
1995-04-2560661960661531,000615
1995-04-2462562560660648,000606
1995-04-2159561559561559,000615
1995-04-2057359557359538,000595
1995-04-1956058056058024,000580
1995-04-1858259557057028,000570
1995-04-1758058557558529,000585
1995-04-14590595570570111,000570
1995-04-13597600580580163,000580
1995-04-1258159758059745,000597
1995-04-1158659158058064,000580
1995-04-1057558156058120,000581
1995-04-0755558155558158,000581
1995-04-0657357555055768,000557
1995-04-0558058557057522,000575
1995-04-0457559256057047,000570
1995-04-0356656656156529,000565
1995-03-31613635596596136,000596
1995-03-3058560358560328,000603
1995-03-2960360359560333,000603
1995-03-2860060559059074,000590
1995-03-2753056853055081,000550
1995-03-2453053051153088,000530
1995-03-2356056053055046,000550
1995-03-2258558555056062,000560
1995-03-20580581573575203,000575
1995-03-1760561058058540,000585
1995-03-1660260558558543,000585
1995-03-1560461060061031,000610
1995-03-1460860958059093,000590
1995-03-13623623598600101,000600
1995-03-1062062861561548,000615
1995-03-0963563962262867,000628
1995-03-0864064063063047,000630
1995-03-0763964063063237,000632
1995-03-0662963962563054,000630
1995-03-0363564062564085,000640
1995-03-02630645630636116,000636
1995-03-0162162861762061,000620
1995-02-2861563161561587,000615
1995-02-27605615600615121,000615
1995-02-2463164062562583,000625
1995-02-2364064063064051,000640
1995-02-2263065063064076,000640
1995-02-2164165063063058,000630
1995-02-2065065564565046,000650
1995-02-17620650615650174,000650
1995-02-1664164161063076,000630
1995-02-1566066064064181,000641
1995-02-1466066965065032,000650
1995-02-1369169166567021,000670
1995-02-1065167165067161,000671
1995-02-0966167066166125,000661
1995-02-0867267566166154,000661
1995-02-0768068067067032,000670
1995-02-0667568567067045,000670
1995-02-0367668666566546,000665
1995-02-0269070067667655,000676
1995-02-0168570067068065,000680
1995-01-3167167265566598,000665
1995-01-30660705656700101,000700
1995-01-2768168566067087,000670
1995-01-2671071068568564,000685
1995-01-2569672969671956,000719
1995-01-2465971565870691,000706
1995-01-23670670635656120,000656
1995-01-2069069168068197,000681
1995-01-19720720700701128,000701
1995-01-1873373572573040,000730
1995-01-1777177174074043,000740
1995-01-1375075575075144,000751
1995-01-1276676675075636,000756
1995-01-1176076175375649,000756
1995-01-1075075074175066,000750
1995-01-0975575575075025,000750
1995-01-0676576574775549,000755
1995-01-0578078076277063,000770
1995-01-0479179678578511,000785

分割・併合履歴 : なし