6755 (株)富士通ゼネラル の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 749 | 753 | 745 | 753 | 75,000 | 753 |
| 1996-12-27 | 745 | 760 | 745 | 745 | 110,000 | 745 |
| 1996-12-26 | 760 | 760 | 743 | 747 | 129,000 | 747 |
| 1996-12-25 | 751 | 770 | 750 | 770 | 117,000 | 770 |
| 1996-12-24 | 786 | 786 | 750 | 750 | 107,000 | 750 |
| 1996-12-20 | 773 | 787 | 766 | 786 | 182,000 | 786 |
| 1996-12-19 | 808 | 808 | 741 | 763 | 302,000 | 763 |
| 1996-12-18 | 840 | 840 | 805 | 809 | 131,000 | 809 |
| 1996-12-17 | 850 | 851 | 824 | 837 | 67,000 | 837 |
| 1996-12-16 | 863 | 868 | 852 | 860 | 39,000 | 860 |
| 1996-12-13 | 855 | 873 | 850 | 873 | 165,000 | 873 |
| 1996-12-12 | 859 | 875 | 855 | 875 | 52,000 | 875 |
| 1996-12-11 | 894 | 894 | 867 | 868 | 58,000 | 868 |
| 1996-12-10 | 895 | 900 | 890 | 894 | 78,000 | 894 |
| 1996-12-09 | 891 | 900 | 891 | 900 | 37,000 | 900 |
| 1996-12-06 | 910 | 911 | 880 | 894 | 107,000 | 894 |
| 1996-12-05 | 885 | 910 | 885 | 906 | 79,000 | 906 |
| 1996-12-04 | 887 | 888 | 886 | 886 | 40,000 | 886 |
| 1996-12-03 | 900 | 910 | 885 | 885 | 98,000 | 885 |
| 1996-12-02 | 899 | 900 | 891 | 895 | 23,000 | 895 |
| 1996-11-29 | 899 | 905 | 890 | 900 | 57,000 | 900 |
| 1996-11-28 | 915 | 915 | 900 | 901 | 63,000 | 901 |
| 1996-11-27 | 920 | 920 | 910 | 915 | 68,000 | 915 |
| 1996-11-26 | 905 | 920 | 900 | 920 | 89,000 | 920 |
| 1996-11-25 | 903 | 909 | 885 | 885 | 25,000 | 885 |
| 1996-11-22 | 896 | 896 | 880 | 885 | 74,000 | 885 |
| 1996-11-21 | 902 | 905 | 895 | 895 | 70,000 | 895 |
| 1996-11-20 | 900 | 904 | 895 | 900 | 63,000 | 900 |
| 1996-11-19 | 900 | 900 | 891 | 892 | 22,000 | 892 |
| 1996-11-18 | 890 | 894 | 885 | 891 | 19,000 | 891 |
| 1996-11-15 | 890 | 891 | 885 | 885 | 83,000 | 885 |
| 1996-11-14 | 885 | 891 | 883 | 891 | 53,000 | 891 |
| 1996-11-13 | 890 | 895 | 885 | 895 | 41,000 | 895 |
| 1996-11-12 | 892 | 900 | 888 | 890 | 42,000 | 890 |
| 1996-11-11 | 890 | 900 | 880 | 882 | 58,000 | 882 |
| 1996-11-08 | 900 | 900 | 885 | 885 | 82,000 | 885 |
| 1996-11-07 | 900 | 910 | 890 | 890 | 105,000 | 890 |
| 1996-11-06 | 890 | 910 | 890 | 910 | 69,000 | 910 |
| 1996-11-05 | 900 | 906 | 890 | 890 | 28,000 | 890 |
| 1996-11-01 | 899 | 905 | 896 | 901 | 169,000 | 901 |
| 1996-10-31 | 895 | 900 | 895 | 900 | 36,000 | 900 |
| 1996-10-30 | 924 | 924 | 899 | 900 | 46,000 | 900 |
| 1996-10-29 | 900 | 924 | 900 | 924 | 46,000 | 924 |
| 1996-10-28 | 889 | 900 | 889 | 899 | 33,000 | 899 |
| 1996-10-25 | 890 | 900 | 882 | 888 | 117,000 | 888 |
| 1996-10-24 | 904 | 910 | 900 | 900 | 92,000 | 900 |
| 1996-10-23 | 903 | 903 | 884 | 895 | 132,000 | 895 |
| 1996-10-22 | 910 | 911 | 906 | 910 | 52,000 | 910 |
| 1996-10-21 | 922 | 930 | 919 | 920 | 52,000 | 920 |
| 1996-10-18 | 911 | 940 | 911 | 930 | 132,000 | 930 |
| 1996-10-17 | 920 | 929 | 910 | 910 | 152,000 | 910 |
| 1996-10-16 | 940 | 940 | 912 | 920 | 105,000 | 920 |
| 1996-10-15 | 912 | 930 | 910 | 930 | 195,000 | 930 |
| 1996-10-14 | 900 | 903 | 893 | 903 | 142,000 | 903 |
| 1996-10-11 | 885 | 894 | 875 | 880 | 262,000 | 880 |
| 1996-10-09 | 904 | 910 | 890 | 895 | 288,000 | 895 |
| 1996-10-08 | 920 | 925 | 911 | 912 | 124,000 | 912 |
| 1996-10-07 | 940 | 940 | 925 | 925 | 103,000 | 925 |
| 1996-10-04 | 940 | 945 | 932 | 933 | 238,000 | 933 |
| 1996-10-03 | 968 | 970 | 931 | 931 | 150,000 | 931 |
| 1996-10-02 | 930 | 960 | 930 | 958 | 505,000 | 958 |
| 1996-10-01 | 925 | 934 | 924 | 930 | 309,000 | 930 |
| 1996-09-30 | 945 | 945 | 920 | 925 | 156,000 | 925 |
| 1996-09-27 | 925 | 940 | 925 | 940 | 161,000 | 940 |
| 1996-09-26 | 931 | 948 | 931 | 931 | 120,000 | 931 |
| 1996-09-25 | 919 | 935 | 915 | 930 | 102,000 | 930 |
| 1996-09-24 | 905 | 920 | 905 | 920 | 77,000 | 920 |
| 1996-09-20 | 920 | 930 | 915 | 920 | 69,000 | 920 |
| 1996-09-19 | 930 | 931 | 915 | 930 | 32,000 | 930 |
| 1996-09-18 | 948 | 948 | 920 | 920 | 24,000 | 920 |
| 1996-09-17 | 935 | 950 | 931 | 947 | 76,000 | 947 |
| 1996-09-13 | 908 | 925 | 901 | 925 | 128,000 | 925 |
| 1996-09-12 | 925 | 925 | 911 | 912 | 53,000 | 912 |
| 1996-09-11 | 932 | 932 | 920 | 920 | 27,000 | 920 |
| 1996-09-10 | 940 | 945 | 930 | 931 | 62,000 | 931 |
| 1996-09-09 | 941 | 945 | 930 | 930 | 81,000 | 930 |
| 1996-09-06 | 945 | 949 | 931 | 931 | 64,000 | 931 |
| 1996-09-05 | 950 | 960 | 936 | 950 | 133,000 | 950 |
| 1996-09-04 | 952 | 969 | 951 | 960 | 113,000 | 960 |
| 1996-09-03 | 932 | 970 | 930 | 970 | 171,000 | 970 |
| 1996-09-02 | 930 | 939 | 928 | 930 | 54,000 | 930 |
| 1996-08-30 | 920 | 935 | 920 | 931 | 79,000 | 931 |
| 1996-08-29 | 960 | 960 | 930 | 940 | 177,000 | 940 |
| 1996-08-28 | 930 | 970 | 920 | 955 | 245,000 | 955 |
| 1996-08-27 | 921 | 930 | 910 | 930 | 63,000 | 930 |
| 1996-08-26 | 923 | 933 | 920 | 930 | 23,000 | 930 |
| 1996-08-23 | 935 | 935 | 922 | 922 | 25,000 | 922 |
| 1996-08-22 | 945 | 945 | 930 | 935 | 42,000 | 935 |
| 1996-08-21 | 950 | 970 | 942 | 942 | 140,000 | 942 |
| 1996-08-20 | 955 | 955 | 937 | 949 | 50,000 | 949 |
| 1996-08-19 | 949 | 955 | 941 | 955 | 59,000 | 955 |
| 1996-08-16 | 940 | 948 | 935 | 948 | 59,000 | 948 |
| 1996-08-15 | 963 | 963 | 938 | 938 | 96,000 | 938 |
| 1996-08-14 | 936 | 963 | 936 | 954 | 312,000 | 954 |
| 1996-08-13 | 942 | 945 | 922 | 924 | 270,000 | 924 |
| 1996-08-12 | 852 | 857 | 850 | 852 | 97,000 | 852 |
| 1996-08-09 | 856 | 858 | 851 | 851 | 98,000 | 851 |
| 1996-08-08 | 851 | 860 | 850 | 853 | 90,000 | 853 |
| 1996-08-07 | 867 | 872 | 850 | 861 | 79,000 | 861 |
| 1996-08-06 | 880 | 880 | 867 | 867 | 34,000 | 867 |
| 1996-08-05 | 899 | 900 | 890 | 890 | 22,000 | 890 |
| 1996-08-02 | 890 | 891 | 875 | 881 | 59,000 | 881 |
| 1996-08-01 | 870 | 876 | 858 | 875 | 129,000 | 875 |
| 1996-07-31 | 897 | 897 | 870 | 870 | 139,000 | 870 |
| 1996-07-30 | 891 | 901 | 887 | 887 | 74,000 | 887 |
| 1996-07-29 | 920 | 920 | 910 | 910 | 28,000 | 910 |
| 1996-07-26 | 911 | 920 | 904 | 920 | 50,000 | 920 |
| 1996-07-25 | 886 | 910 | 886 | 903 | 55,000 | 903 |
| 1996-07-24 | 900 | 900 | 885 | 887 | 63,000 | 887 |
| 1996-07-23 | 910 | 912 | 890 | 910 | 65,000 | 910 |
| 1996-07-22 | 930 | 940 | 910 | 910 | 45,000 | 910 |
| 1996-07-19 | 936 | 949 | 935 | 935 | 38,000 | 935 |
| 1996-07-18 | 946 | 946 | 935 | 945 | 46,000 | 945 |
| 1996-07-17 | 930 | 950 | 930 | 930 | 79,000 | 930 |
| 1996-07-16 | 935 | 936 | 925 | 930 | 84,000 | 930 |
| 1996-07-15 | 955 | 958 | 935 | 935 | 21,000 | 935 |
| 1996-07-12 | 932 | 941 | 930 | 935 | 105,000 | 935 |
| 1996-07-11 | 946 | 950 | 941 | 942 | 102,000 | 942 |
| 1996-07-10 | 950 | 950 | 941 | 945 | 151,000 | 945 |
| 1996-07-09 | 950 | 958 | 940 | 940 | 69,000 | 940 |
| 1996-07-08 | 955 | 960 | 950 | 950 | 39,000 | 950 |
| 1996-07-05 | 959 | 970 | 959 | 970 | 61,000 | 970 |
| 1996-07-04 | 960 | 965 | 957 | 958 | 59,000 | 958 |
| 1996-07-03 | 965 | 975 | 955 | 970 | 68,000 | 970 |
| 1996-07-02 | 985 | 990 | 970 | 975 | 74,000 | 975 |
| 1996-07-01 | 995 | 995 | 985 | 990 | 66,000 | 990 |
| 1996-06-28 | 1,000 | 1,000 | 990 | 1,000 | 208,000 | 1,000 |
| 1996-06-27 | 990 | 1,020 | 990 | 1,000 | 592,000 | 1,000 |
| 1996-06-26 | 967 | 985 | 967 | 985 | 98,000 | 985 |
| 1996-06-25 | 983 | 990 | 965 | 977 | 76,000 | 977 |
| 1996-06-24 | 994 | 994 | 976 | 982 | 47,000 | 982 |
| 1996-06-21 | 996 | 999 | 975 | 980 | 172,000 | 980 |
| 1996-06-20 | 994 | 996 | 984 | 990 | 349,000 | 990 |
| 1996-06-19 | 970 | 988 | 965 | 988 | 73,000 | 988 |
| 1996-06-18 | 989 | 989 | 965 | 985 | 77,000 | 985 |
| 1996-06-17 | 988 | 998 | 975 | 990 | 193,000 | 990 |
| 1996-06-14 | 967 | 980 | 956 | 978 | 229,000 | 978 |
| 1996-06-13 | 970 | 975 | 957 | 957 | 98,000 | 957 |
| 1996-06-12 | 945 | 965 | 943 | 965 | 112,000 | 965 |
| 1996-06-11 | 935 | 943 | 929 | 939 | 108,000 | 939 |
| 1996-06-10 | 952 | 955 | 930 | 945 | 69,000 | 945 |
| 1996-06-07 | 955 | 965 | 947 | 955 | 160,000 | 955 |
| 1996-06-06 | 935 | 948 | 935 | 945 | 128,000 | 945 |
| 1996-06-05 | 931 | 939 | 931 | 933 | 112,000 | 933 |
| 1996-06-04 | 927 | 937 | 927 | 930 | 65,000 | 930 |
| 1996-06-03 | 944 | 945 | 925 | 926 | 288,000 | 926 |
| 1996-05-31 | 940 | 954 | 935 | 950 | 52,000 | 950 |
| 1996-05-30 | 958 | 958 | 940 | 950 | 67,000 | 950 |
| 1996-05-29 | 950 | 960 | 936 | 955 | 217,000 | 955 |
| 1996-05-28 | 926 | 945 | 926 | 940 | 69,000 | 940 |
| 1996-05-27 | 945 | 950 | 922 | 935 | 101,000 | 935 |
| 1996-05-24 | 936 | 950 | 935 | 950 | 113,000 | 950 |
| 1996-05-23 | 951 | 955 | 940 | 944 | 53,000 | 944 |
| 1996-05-22 | 960 | 970 | 948 | 950 | 140,000 | 950 |
| 1996-05-21 | 970 | 979 | 965 | 965 | 68,000 | 965 |
| 1996-05-20 | 960 | 979 | 959 | 975 | 112,000 | 975 |
| 1996-05-17 | 985 | 985 | 959 | 962 | 194,000 | 962 |
| 1996-05-16 | 995 | 1,000 | 985 | 985 | 164,000 | 985 |
| 1996-05-15 | 971 | 995 | 971 | 976 | 287,000 | 976 |
| 1996-05-14 | 975 | 975 | 960 | 966 | 129,000 | 966 |
| 1996-05-13 | 988 | 990 | 970 | 972 | 166,000 | 972 |
| 1996-05-10 | 990 | 997 | 970 | 985 | 218,000 | 985 |
| 1996-05-09 | 1,010 | 1,010 | 987 | 995 | 351,000 | 995 |
| 1996-05-08 | 990 | 1,010 | 982 | 1,010 | 291,000 | 1,010 |
| 1996-05-07 | 999 | 1,010 | 989 | 992 | 204,000 | 992 |
| 1996-05-02 | 1,020 | 1,020 | 995 | 1,000 | 356,000 | 1,000 |
| 1996-05-01 | 1,030 | 1,030 | 1,010 | 1,020 | 415,000 | 1,020 |
| 1996-04-30 | 1,010 | 1,020 | 1,000 | 1,010 | 241,000 | 1,010 |
| 1996-04-26 | 1,020 | 1,040 | 1,010 | 1,030 | 625,000 | 1,030 |
| 1996-04-25 | 1,020 | 1,030 | 1,000 | 1,010 | 569,000 | 1,010 |
| 1996-04-24 | 1,010 | 1,020 | 1,000 | 1,000 | 368,000 | 1,000 |
| 1996-04-23 | 1,020 | 1,030 | 995 | 1,010 | 534,000 | 1,010 |
| 1996-04-22 | 1,010 | 1,030 | 1,010 | 1,020 | 463,000 | 1,020 |
| 1996-04-19 | 1,010 | 1,020 | 1,000 | 1,010 | 444,000 | 1,010 |
| 1996-04-18 | 1,030 | 1,040 | 1,010 | 1,020 | 589,000 | 1,020 |
| 1996-04-17 | 1,010 | 1,060 | 1,010 | 1,040 | 3,061,000 | 1,040 |
| 1996-04-16 | 1,010 | 1,030 | 1,000 | 1,010 | 741,000 | 1,010 |
| 1996-04-15 | 1,020 | 1,020 | 995 | 1,010 | 392,000 | 1,010 |
| 1996-04-12 | 1,030 | 1,030 | 1,010 | 1,010 | 564,000 | 1,010 |
| 1996-04-11 | 998 | 1,050 | 998 | 1,030 | 1,928,000 | 1,030 |
| 1996-04-10 | 1,010 | 1,030 | 990 | 999 | 2,267,000 | 999 |
| 1996-04-09 | 978 | 1,020 | 976 | 1,020 | 1,879,000 | 1,020 |
| 1996-04-08 | 990 | 990 | 974 | 975 | 361,000 | 975 |
| 1996-04-05 | 994 | 1,010 | 975 | 995 | 923,000 | 995 |
| 1996-04-04 | 989 | 999 | 975 | 994 | 849,000 | 994 |
| 1996-04-03 | 1,010 | 1,020 | 975 | 989 | 2,754,000 | 989 |
| 1996-04-02 | 951 | 1,030 | 945 | 1,030 | 4,363,000 | 1,030 |
| 1996-04-01 | 934 | 949 | 929 | 942 | 726,000 | 942 |
| 1996-03-29 | 925 | 930 | 920 | 922 | 262,000 | 922 |
| 1996-03-28 | 918 | 934 | 910 | 925 | 290,000 | 925 |
| 1996-03-27 | 920 | 929 | 909 | 918 | 200,000 | 918 |
| 1996-03-26 | 898 | 929 | 891 | 920 | 550,000 | 920 |
| 1996-03-25 | 850 | 870 | 848 | 870 | 51,000 | 870 |
| 1996-03-22 | 850 | 860 | 841 | 842 | 69,000 | 842 |
| 1996-03-21 | 850 | 876 | 850 | 861 | 67,000 | 861 |
| 1996-03-19 | 850 | 859 | 849 | 850 | 52,000 | 850 |
| 1996-03-18 | 870 | 870 | 840 | 840 | 71,000 | 840 |
| 1996-03-15 | 854 | 860 | 839 | 850 | 63,000 | 850 |
| 1996-03-14 | 815 | 835 | 812 | 824 | 82,000 | 824 |
| 1996-03-13 | 854 | 855 | 815 | 825 | 79,000 | 825 |
| 1996-03-12 | 851 | 859 | 841 | 855 | 116,000 | 855 |
| 1996-03-11 | 850 | 854 | 846 | 847 | 70,000 | 847 |
| 1996-03-08 | 875 | 894 | 866 | 870 | 193,000 | 870 |
| 1996-03-07 | 870 | 885 | 849 | 885 | 218,000 | 885 |
| 1996-03-06 | 868 | 880 | 868 | 880 | 117,000 | 880 |
| 1996-03-05 | 871 | 874 | 867 | 867 | 68,000 | 867 |
| 1996-03-04 | 880 | 880 | 862 | 865 | 78,000 | 865 |
| 1996-03-01 | 864 | 871 | 861 | 870 | 106,000 | 870 |
| 1996-02-29 | 880 | 880 | 863 | 863 | 75,000 | 863 |
| 1996-02-28 | 870 | 885 | 870 | 880 | 79,000 | 880 |
| 1996-02-27 | 877 | 880 | 870 | 870 | 81,000 | 870 |
| 1996-02-26 | 877 | 890 | 877 | 890 | 59,000 | 890 |
| 1996-02-23 | 886 | 893 | 875 | 877 | 84,000 | 877 |
| 1996-02-22 | 881 | 895 | 880 | 887 | 118,000 | 887 |
| 1996-02-21 | 891 | 897 | 881 | 881 | 199,000 | 881 |
| 1996-02-20 | 879 | 890 | 875 | 887 | 80,000 | 887 |
| 1996-02-19 | 875 | 900 | 866 | 899 | 164,000 | 899 |
| 1996-02-16 | 881 | 885 | 859 | 865 | 143,000 | 865 |
| 1996-02-15 | 879 | 900 | 879 | 879 | 153,000 | 879 |
| 1996-02-14 | 903 | 910 | 900 | 909 | 93,000 | 909 |
| 1996-02-13 | 931 | 931 | 905 | 910 | 100,000 | 910 |
| 1996-02-09 | 939 | 939 | 921 | 921 | 135,000 | 921 |
| 1996-02-08 | 930 | 940 | 925 | 930 | 146,000 | 930 |
| 1996-02-07 | 920 | 940 | 912 | 925 | 133,000 | 925 |
| 1996-02-06 | 910 | 920 | 907 | 920 | 92,000 | 920 |
| 1996-02-05 | 940 | 941 | 920 | 920 | 107,000 | 920 |
| 1996-02-02 | 950 | 954 | 930 | 931 | 220,000 | 931 |
| 1996-02-01 | 940 | 964 | 931 | 940 | 783,000 | 940 |
| 1996-01-31 | 920 | 923 | 910 | 911 | 159,000 | 911 |
| 1996-01-30 | 910 | 915 | 903 | 910 | 162,000 | 910 |
| 1996-01-29 | 918 | 918 | 902 | 903 | 169,000 | 903 |
| 1996-01-26 | 925 | 925 | 902 | 908 | 134,000 | 908 |
| 1996-01-25 | 911 | 923 | 901 | 915 | 165,000 | 915 |
| 1996-01-24 | 902 | 902 | 890 | 891 | 140,000 | 891 |
| 1996-01-23 | 914 | 914 | 902 | 903 | 161,000 | 903 |
| 1996-01-22 | 920 | 920 | 901 | 904 | 110,000 | 904 |
| 1996-01-19 | 911 | 920 | 902 | 920 | 274,000 | 920 |
| 1996-01-18 | 927 | 940 | 900 | 901 | 228,000 | 901 |
| 1996-01-17 | 943 | 943 | 925 | 925 | 334,000 | 925 |
| 1996-01-16 | 940 | 940 | 920 | 923 | 178,000 | 923 |
| 1996-01-12 | 973 | 976 | 932 | 932 | 621,000 | 932 |
| 1996-01-11 | 950 | 965 | 936 | 963 | 654,000 | 963 |
| 1996-01-10 | 970 | 984 | 955 | 955 | 1,820,000 | 955 |
| 1996-01-09 | 940 | 990 | 929 | 990 | 1,406,000 | 990 |
| 1996-01-08 | 940 | 948 | 919 | 919 | 505,000 | 919 |
| 1996-01-05 | 918 | 953 | 914 | 938 | 2,081,000 | 938 |
| 1996-01-04 | 910 | 914 | 905 | 912 | 657,000 | 912 |
分割・併合履歴 ： なし
