6755 (株)富士通ゼネラル の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 338 | 340 | 335 | 339 | 48,000 | 339 |
| 1997-12-29 | 303 | 340 | 295 | 337 | 81,000 | 337 |
| 1997-12-26 | 335 | 335 | 300 | 300 | 142,000 | 300 |
| 1997-12-25 | 335 | 355 | 330 | 330 | 138,000 | 330 |
| 1997-12-24 | 330 | 345 | 320 | 345 | 202,000 | 345 |
| 1997-12-22 | 380 | 383 | 315 | 325 | 132,000 | 325 |
| 1997-12-19 | 395 | 400 | 371 | 384 | 135,000 | 384 |
| 1997-12-18 | 455 | 460 | 408 | 418 | 98,000 | 418 |
| 1997-12-17 | 464 | 475 | 453 | 453 | 72,000 | 453 |
| 1997-12-16 | 470 | 470 | 460 | 464 | 27,000 | 464 |
| 1997-12-15 | 462 | 471 | 453 | 471 | 40,000 | 471 |
| 1997-12-12 | 467 | 471 | 456 | 461 | 106,000 | 461 |
| 1997-12-11 | 481 | 481 | 467 | 467 | 37,000 | 467 |
| 1997-12-10 | 490 | 490 | 480 | 481 | 47,000 | 481 |
| 1997-12-09 | 500 | 508 | 490 | 495 | 49,000 | 495 |
| 1997-12-08 | 500 | 502 | 500 | 500 | 23,000 | 500 |
| 1997-12-05 | 490 | 500 | 490 | 500 | 24,000 | 500 |
| 1997-12-04 | 492 | 494 | 490 | 492 | 70,000 | 492 |
| 1997-12-03 | 500 | 508 | 496 | 497 | 51,000 | 497 |
| 1997-12-02 | 517 | 535 | 517 | 529 | 37,000 | 529 |
| 1997-12-01 | 535 | 538 | 520 | 530 | 35,000 | 530 |
| 1997-11-28 | 539 | 539 | 510 | 510 | 52,000 | 510 |
| 1997-11-27 | 501 | 530 | 498 | 519 | 95,000 | 519 |
| 1997-11-26 | 503 | 529 | 498 | 500 | 48,000 | 500 |
| 1997-11-25 | 500 | 514 | 498 | 504 | 31,000 | 504 |
| 1997-11-21 | 532 | 548 | 523 | 548 | 29,000 | 548 |
| 1997-11-20 | 500 | 526 | 499 | 512 | 33,000 | 512 |
| 1997-11-19 | 543 | 543 | 500 | 500 | 36,000 | 500 |
| 1997-11-18 | 550 | 556 | 532 | 545 | 47,000 | 545 |
| 1997-11-17 | 496 | 540 | 496 | 533 | 56,000 | 533 |
| 1997-11-14 | 508 | 519 | 490 | 490 | 76,000 | 490 |
| 1997-11-13 | 520 | 524 | 508 | 509 | 106,000 | 509 |
| 1997-11-12 | 525 | 525 | 519 | 524 | 60,000 | 524 |
| 1997-11-11 | 495 | 520 | 495 | 519 | 70,000 | 519 |
| 1997-11-10 | 496 | 502 | 495 | 496 | 44,000 | 496 |
| 1997-11-07 | 500 | 501 | 496 | 501 | 76,000 | 501 |
| 1997-11-06 | 515 | 525 | 500 | 500 | 77,000 | 500 |
| 1997-11-05 | 545 | 545 | 512 | 516 | 24,000 | 516 |
| 1997-11-04 | 535 | 537 | 532 | 535 | 12,000 | 535 |
| 1997-10-31 | 530 | 532 | 510 | 515 | 38,000 | 515 |
| 1997-10-30 | 525 | 536 | 515 | 515 | 24,000 | 515 |
| 1997-10-29 | 550 | 550 | 530 | 530 | 43,000 | 530 |
| 1997-10-28 | 520 | 520 | 496 | 501 | 72,000 | 501 |
| 1997-10-27 | 520 | 530 | 520 | 530 | 32,000 | 530 |
| 1997-10-24 | 501 | 540 | 501 | 540 | 45,000 | 540 |
| 1997-10-23 | 536 | 550 | 536 | 538 | 37,000 | 538 |
| 1997-10-22 | 517 | 535 | 517 | 535 | 34,000 | 535 |
| 1997-10-21 | 512 | 520 | 510 | 511 | 61,000 | 511 |
| 1997-10-20 | 520 | 520 | 501 | 520 | 53,000 | 520 |
| 1997-10-17 | 499 | 500 | 494 | 500 | 307,000 | 500 |
| 1997-10-16 | 474 | 519 | 474 | 499 | 135,000 | 499 |
| 1997-10-15 | 475 | 476 | 453 | 460 | 245,000 | 460 |
| 1997-10-14 | 510 | 530 | 490 | 530 | 85,000 | 530 |
| 1997-10-13 | 550 | 550 | 510 | 510 | 42,000 | 510 |
| 1997-10-09 | 570 | 575 | 530 | 560 | 92,000 | 560 |
| 1997-10-08 | 590 | 595 | 573 | 573 | 62,000 | 573 |
| 1997-10-07 | 587 | 600 | 586 | 590 | 46,000 | 590 |
| 1997-10-06 | 580 | 590 | 580 | 590 | 23,000 | 590 |
| 1997-10-03 | 570 | 584 | 570 | 579 | 54,000 | 579 |
| 1997-10-02 | 600 | 600 | 580 | 580 | 63,000 | 580 |
| 1997-10-01 | 593 | 595 | 580 | 590 | 82,000 | 590 |
| 1997-09-30 | 595 | 620 | 594 | 595 | 174,000 | 595 |
| 1997-09-29 | 629 | 629 | 595 | 595 | 100,000 | 595 |
| 1997-09-26 | 689 | 691 | 640 | 650 | 87,000 | 650 |
| 1997-09-25 | 721 | 721 | 689 | 690 | 67,000 | 690 |
| 1997-09-24 | 697 | 725 | 697 | 721 | 34,000 | 721 |
| 1997-09-22 | 686 | 701 | 685 | 695 | 49,000 | 695 |
| 1997-09-19 | 680 | 697 | 670 | 685 | 49,000 | 685 |
| 1997-09-18 | 672 | 690 | 670 | 689 | 81,000 | 689 |
| 1997-09-17 | 727 | 727 | 676 | 696 | 33,000 | 696 |
| 1997-09-16 | 740 | 740 | 728 | 728 | 18,000 | 728 |
| 1997-09-12 | 720 | 730 | 715 | 730 | 95,000 | 730 |
| 1997-09-11 | 745 | 750 | 740 | 750 | 33,000 | 750 |
| 1997-09-10 | 750 | 765 | 744 | 765 | 43,000 | 765 |
| 1997-09-09 | 720 | 748 | 720 | 745 | 25,000 | 745 |
| 1997-09-08 | 710 | 749 | 710 | 748 | 42,000 | 748 |
| 1997-09-05 | 728 | 735 | 720 | 730 | 33,000 | 730 |
| 1997-09-04 | 737 | 737 | 717 | 728 | 45,000 | 728 |
| 1997-09-03 | 755 | 759 | 745 | 757 | 35,000 | 757 |
| 1997-09-02 | 711 | 734 | 711 | 734 | 62,000 | 734 |
| 1997-09-01 | 755 | 755 | 724 | 735 | 22,000 | 735 |
| 1997-08-29 | 743 | 743 | 711 | 735 | 84,000 | 735 |
| 1997-08-28 | 751 | 755 | 740 | 749 | 36,000 | 749 |
| 1997-08-27 | 766 | 770 | 750 | 750 | 66,000 | 750 |
| 1997-08-26 | 760 | 760 | 755 | 756 | 25,000 | 756 |
| 1997-08-25 | 757 | 760 | 757 | 760 | 19,000 | 760 |
| 1997-08-22 | 785 | 785 | 760 | 760 | 79,000 | 760 |
| 1997-08-21 | 775 | 799 | 775 | 793 | 47,000 | 793 |
| 1997-08-20 | 756 | 783 | 756 | 764 | 44,000 | 764 |
| 1997-08-19 | 781 | 790 | 779 | 785 | 33,000 | 785 |
| 1997-08-18 | 755 | 779 | 755 | 779 | 29,000 | 779 |
| 1997-08-15 | 800 | 803 | 790 | 800 | 79,000 | 800 |
| 1997-08-14 | 750 | 755 | 741 | 745 | 59,000 | 745 |
| 1997-08-13 | 730 | 740 | 718 | 740 | 50,000 | 740 |
| 1997-08-12 | 717 | 740 | 717 | 721 | 94,000 | 721 |
| 1997-08-11 | 741 | 741 | 715 | 720 | 51,000 | 720 |
| 1997-08-08 | 770 | 771 | 740 | 765 | 88,000 | 765 |
| 1997-08-07 | 805 | 805 | 770 | 770 | 28,000 | 770 |
| 1997-08-06 | 814 | 814 | 794 | 796 | 50,000 | 796 |
| 1997-08-05 | 807 | 808 | 794 | 804 | 53,000 | 804 |
| 1997-08-04 | 835 | 835 | 801 | 808 | 81,000 | 808 |
| 1997-08-01 | 830 | 848 | 813 | 835 | 75,000 | 835 |
| 1997-07-31 | 840 | 852 | 835 | 840 | 78,000 | 840 |
| 1997-07-30 | 850 | 850 | 835 | 840 | 70,000 | 840 |
| 1997-07-29 | 824 | 852 | 811 | 852 | 101,000 | 852 |
| 1997-07-28 | 822 | 832 | 822 | 827 | 46,000 | 827 |
| 1997-07-25 | 835 | 835 | 832 | 832 | 37,000 | 832 |
| 1997-07-24 | 833 | 838 | 827 | 835 | 66,000 | 835 |
| 1997-07-23 | 850 | 850 | 839 | 839 | 70,000 | 839 |
| 1997-07-22 | 846 | 850 | 837 | 845 | 59,000 | 845 |
| 1997-07-18 | 850 | 850 | 835 | 845 | 66,000 | 845 |
| 1997-07-17 | 869 | 869 | 840 | 858 | 149,000 | 858 |
| 1997-07-16 | 870 | 875 | 860 | 870 | 199,000 | 870 |
| 1997-07-15 | 859 | 859 | 850 | 858 | 99,000 | 858 |
| 1997-07-14 | 849 | 851 | 838 | 850 | 47,000 | 850 |
| 1997-07-11 | 833 | 844 | 830 | 844 | 43,000 | 844 |
| 1997-07-10 | 825 | 840 | 825 | 840 | 37,000 | 840 |
| 1997-07-09 | 840 | 840 | 825 | 825 | 53,000 | 825 |
| 1997-07-08 | 808 | 833 | 808 | 830 | 70,000 | 830 |
| 1997-07-07 | 810 | 810 | 807 | 810 | 84,000 | 810 |
| 1997-07-04 | 830 | 831 | 807 | 817 | 71,000 | 817 |
| 1997-07-03 | 847 | 847 | 835 | 840 | 60,000 | 840 |
| 1997-07-02 | 855 | 855 | 841 | 848 | 70,000 | 848 |
| 1997-07-01 | 875 | 875 | 845 | 845 | 159,000 | 845 |
| 1997-06-30 | 875 | 875 | 863 | 875 | 149,000 | 875 |
| 1997-06-27 | 875 | 879 | 863 | 872 | 155,000 | 872 |
| 1997-06-26 | 889 | 890 | 870 | 875 | 436,000 | 875 |
| 1997-06-25 | 876 | 885 | 876 | 882 | 625,000 | 882 |
| 1997-06-24 | 850 | 878 | 845 | 866 | 716,000 | 866 |
| 1997-06-23 | 845 | 855 | 835 | 850 | 599,000 | 850 |
| 1997-06-20 | 815 | 839 | 810 | 837 | 582,000 | 837 |
| 1997-06-19 | 789 | 806 | 785 | 806 | 79,000 | 806 |
| 1997-06-18 | 800 | 800 | 785 | 791 | 60,000 | 791 |
| 1997-06-17 | 810 | 810 | 791 | 791 | 92,000 | 791 |
| 1997-06-16 | 820 | 820 | 804 | 804 | 94,000 | 804 |
| 1997-06-13 | 816 | 820 | 800 | 800 | 158,000 | 800 |
| 1997-06-12 | 807 | 825 | 807 | 818 | 412,000 | 818 |
| 1997-06-11 | 784 | 804 | 779 | 800 | 212,000 | 800 |
| 1997-06-10 | 777 | 784 | 774 | 779 | 42,000 | 779 |
| 1997-06-09 | 792 | 792 | 770 | 784 | 56,000 | 784 |
| 1997-06-06 | 795 | 798 | 782 | 788 | 95,000 | 788 |
| 1997-06-05 | 803 | 805 | 790 | 791 | 130,000 | 791 |
| 1997-06-04 | 814 | 814 | 802 | 802 | 428,000 | 802 |
| 1997-06-03 | 777 | 810 | 771 | 805 | 462,000 | 805 |
| 1997-06-02 | 780 | 780 | 770 | 779 | 59,000 | 779 |
| 1997-05-30 | 770 | 770 | 760 | 760 | 77,000 | 760 |
| 1997-05-29 | 789 | 789 | 770 | 771 | 102,000 | 771 |
| 1997-05-28 | 794 | 794 | 763 | 770 | 163,000 | 770 |
| 1997-05-27 | 775 | 800 | 765 | 770 | 316,000 | 770 |
| 1997-05-26 | 747 | 765 | 747 | 765 | 112,000 | 765 |
| 1997-05-23 | 740 | 747 | 737 | 737 | 50,000 | 737 |
| 1997-05-22 | 732 | 735 | 731 | 733 | 43,000 | 733 |
| 1997-05-21 | 731 | 740 | 730 | 732 | 36,000 | 732 |
| 1997-05-20 | 749 | 749 | 737 | 740 | 76,000 | 740 |
| 1997-05-19 | 748 | 753 | 741 | 744 | 43,000 | 744 |
| 1997-05-16 | 750 | 758 | 743 | 758 | 81,000 | 758 |
| 1997-05-15 | 763 | 763 | 739 | 750 | 53,000 | 750 |
| 1997-05-14 | 751 | 759 | 748 | 757 | 46,000 | 757 |
| 1997-05-13 | 765 | 779 | 765 | 765 | 41,000 | 765 |
| 1997-05-12 | 749 | 769 | 739 | 765 | 72,000 | 765 |
| 1997-05-09 | 779 | 779 | 750 | 760 | 75,000 | 760 |
| 1997-05-08 | 763 | 773 | 763 | 769 | 105,000 | 769 |
| 1997-05-07 | 778 | 788 | 770 | 783 | 157,000 | 783 |
| 1997-05-06 | 764 | 780 | 764 | 778 | 192,000 | 778 |
| 1997-05-02 | 760 | 768 | 755 | 764 | 108,000 | 764 |
| 1997-05-01 | 743 | 778 | 735 | 760 | 330,000 | 760 |
| 1997-04-30 | 739 | 748 | 730 | 741 | 132,000 | 741 |
| 1997-04-28 | 742 | 742 | 730 | 733 | 92,000 | 733 |
| 1997-04-25 | 720 | 744 | 720 | 740 | 215,000 | 740 |
| 1997-04-24 | 720 | 730 | 710 | 730 | 182,000 | 730 |
| 1997-04-23 | 709 | 725 | 705 | 720 | 154,000 | 720 |
| 1997-04-22 | 715 | 715 | 700 | 700 | 148,000 | 700 |
| 1997-04-21 | 696 | 710 | 689 | 705 | 192,000 | 705 |
| 1997-04-18 | 660 | 690 | 660 | 686 | 417,000 | 686 |
| 1997-04-17 | 658 | 665 | 655 | 658 | 121,000 | 658 |
| 1997-04-16 | 654 | 657 | 652 | 653 | 72,000 | 653 |
| 1997-04-15 | 660 | 662 | 652 | 652 | 92,000 | 652 |
| 1997-04-14 | 657 | 665 | 650 | 650 | 173,000 | 650 |
| 1997-04-11 | 634 | 671 | 634 | 665 | 158,000 | 665 |
| 1997-04-10 | 659 | 669 | 650 | 650 | 118,000 | 650 |
| 1997-04-09 | 680 | 685 | 665 | 665 | 162,000 | 665 |
| 1997-04-08 | 690 | 690 | 670 | 675 | 138,000 | 675 |
| 1997-04-07 | 702 | 702 | 680 | 685 | 87,000 | 685 |
| 1997-04-04 | 724 | 724 | 701 | 701 | 126,000 | 701 |
| 1997-04-03 | 710 | 725 | 700 | 716 | 96,000 | 716 |
| 1997-04-02 | 695 | 710 | 690 | 710 | 169,000 | 710 |
| 1997-04-01 | 692 | 705 | 687 | 700 | 170,000 | 700 |
| 1997-03-31 | 715 | 715 | 711 | 712 | 67,000 | 712 |
| 1997-03-28 | 711 | 720 | 711 | 720 | 48,000 | 720 |
| 1997-03-27 | 729 | 730 | 711 | 720 | 35,000 | 720 |
| 1997-03-26 | 720 | 740 | 720 | 730 | 81,000 | 730 |
| 1997-03-25 | 732 | 745 | 730 | 730 | 46,000 | 730 |
| 1997-03-24 | 770 | 770 | 730 | 730 | 33,000 | 730 |
| 1997-03-21 | 770 | 770 | 745 | 745 | 45,000 | 745 |
| 1997-03-19 | 770 | 777 | 740 | 750 | 54,000 | 750 |
| 1997-03-18 | 745 | 770 | 745 | 769 | 61,000 | 769 |
| 1997-03-17 | 747 | 769 | 742 | 742 | 57,000 | 742 |
| 1997-03-14 | 736 | 736 | 728 | 736 | 80,000 | 736 |
| 1997-03-13 | 726 | 734 | 720 | 726 | 43,000 | 726 |
| 1997-03-12 | 720 | 720 | 710 | 716 | 36,000 | 716 |
| 1997-03-11 | 721 | 722 | 710 | 710 | 69,000 | 710 |
| 1997-03-10 | 715 | 720 | 710 | 720 | 35,000 | 720 |
| 1997-03-07 | 720 | 725 | 720 | 725 | 33,000 | 725 |
| 1997-03-06 | 723 | 730 | 721 | 721 | 61,000 | 721 |
| 1997-03-05 | 736 | 736 | 721 | 721 | 82,000 | 721 |
| 1997-03-04 | 738 | 738 | 733 | 736 | 102,000 | 736 |
| 1997-03-03 | 741 | 741 | 735 | 738 | 50,000 | 738 |
| 1997-02-28 | 758 | 758 | 741 | 741 | 73,000 | 741 |
| 1997-02-27 | 764 | 770 | 760 | 760 | 27,000 | 760 |
| 1997-02-26 | 760 | 770 | 758 | 760 | 112,000 | 760 |
| 1997-02-25 | 760 | 771 | 755 | 760 | 62,000 | 760 |
| 1997-02-24 | 797 | 797 | 770 | 770 | 36,000 | 770 |
| 1997-02-21 | 779 | 780 | 765 | 777 | 78,000 | 777 |
| 1997-02-20 | 780 | 789 | 777 | 780 | 74,000 | 780 |
| 1997-02-19 | 781 | 790 | 775 | 780 | 57,000 | 780 |
| 1997-02-18 | 790 | 790 | 780 | 780 | 53,000 | 780 |
| 1997-02-17 | 790 | 790 | 785 | 790 | 43,000 | 790 |
| 1997-02-14 | 790 | 800 | 785 | 790 | 60,000 | 790 |
| 1997-02-13 | 786 | 800 | 780 | 780 | 95,000 | 780 |
| 1997-02-12 | 777 | 800 | 777 | 783 | 55,000 | 783 |
| 1997-02-10 | 779 | 800 | 760 | 775 | 45,000 | 775 |
| 1997-02-07 | 792 | 801 | 790 | 791 | 42,000 | 791 |
| 1997-02-06 | 801 | 817 | 801 | 801 | 17,000 | 801 |
| 1997-02-05 | 829 | 830 | 810 | 810 | 50,000 | 810 |
| 1997-02-04 | 818 | 829 | 810 | 829 | 43,000 | 829 |
| 1997-02-03 | 825 | 825 | 820 | 824 | 28,000 | 824 |
| 1997-01-31 | 820 | 820 | 800 | 816 | 42,000 | 816 |
| 1997-01-30 | 828 | 828 | 801 | 801 | 76,000 | 801 |
| 1997-01-29 | 805 | 830 | 794 | 830 | 53,000 | 830 |
| 1997-01-28 | 802 | 805 | 780 | 791 | 33,000 | 791 |
| 1997-01-27 | 796 | 796 | 780 | 796 | 22,000 | 796 |
| 1997-01-24 | 800 | 813 | 793 | 799 | 35,000 | 799 |
| 1997-01-23 | 815 | 839 | 801 | 802 | 113,000 | 802 |
| 1997-01-22 | 820 | 820 | 810 | 815 | 60,000 | 815 |
| 1997-01-21 | 784 | 810 | 780 | 791 | 33,000 | 791 |
| 1997-01-20 | 815 | 820 | 765 | 785 | 86,000 | 785 |
| 1997-01-17 | 797 | 835 | 797 | 820 | 184,000 | 820 |
| 1997-01-16 | 760 | 790 | 760 | 787 | 111,000 | 787 |
| 1997-01-14 | 733 | 750 | 720 | 745 | 77,000 | 745 |
| 1997-01-13 | 708 | 755 | 695 | 745 | 104,000 | 745 |
| 1997-01-10 | 740 | 740 | 695 | 698 | 263,000 | 698 |
| 1997-01-09 | 780 | 780 | 742 | 742 | 87,000 | 742 |
| 1997-01-08 | 790 | 799 | 783 | 783 | 82,000 | 783 |
| 1997-01-07 | 800 | 800 | 782 | 796 | 84,000 | 796 |
| 1997-01-06 | 773 | 790 | 763 | 790 | 57,000 | 790 |
分割・併合履歴 ： なし
