6755 (株)富士通ゼネラルの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	685	685	670	670	42,000	670
1998-12-29	670	690	670	679	38,000	679
1998-12-28	670	680	670	670	34,000	670
1998-12-25	672	675	670	670	19,000	670
1998-12-24	676	680	670	672	21,000	672
1998-12-22	690	690	676	676	29,000	676
1998-12-21	680	680	670	673	32,000	673
1998-12-18	676	680	670	680	32,000	680
1998-12-17	679	679	670	670	25,000	670
1998-12-16	680	680	677	680	26,000	680
1998-12-15	680	680	670	677	43,000	677
1998-12-14	680	680	675	675	43,000	675
1998-12-11	714	714	693	700	103,000	700
1998-12-10	700	720	700	720	26,000	720
1998-12-09	706	706	690	705	41,000	705
1998-12-08	708	710	705	710	47,000	710
1998-12-07	722	722	704	707	26,000	707
1998-12-04	730	730	700	702	54,000	702
1998-12-03	731	750	731	731	41,000	731
1998-12-02	741	750	735	750	36,000	750
1998-12-01	750	752	745	750	22,000	750
1998-11-30	774	774	751	755	29,000	755
1998-11-27	760	775	759	764	125,000	764
1998-11-26	750	760	745	760	54,000	760
1998-11-25	760	760	748	755	97,000	755
1998-11-24	730	765	727	765	156,000	765
1998-11-20	705	720	700	720	58,000	720
1998-11-19	720	720	710	710	82,000	710
1998-11-18	700	705	698	700	90,000	700
1998-11-17	710	710	693	700	30,000	700
1998-11-16	721	722	700	700	33,000	700
1998-11-13	699	700	690	691	45,000	691
1998-11-12	719	719	701	710	41,000	710
1998-11-11	697	709	691	709	27,000	709
1998-11-10	699	709	691	697	26,000	697
1998-11-09	703	703	690	691	17,000	691
1998-11-06	710	720	701	701	95,000	701
1998-11-05	720	750	715	724	90,000	724
1998-11-04	690	710	690	710	54,000	710
1998-11-02	672	687	666	680	48,000	680
1998-10-30	680	680	663	672	87,000	672
1998-10-29	642	650	635	650	22,000	650
1998-10-28	642	642	632	632	36,000	632
1998-10-27	665	680	635	642	39,000	642
1998-10-26	668	675	665	665	42,000	665
1998-10-23	695	695	660	666	46,000	666
1998-10-22	678	700	650	685	186,000	685
1998-10-21	635	668	635	668	77,000	668
1998-10-20	605	625	604	625	57,000	625
1998-10-19	580	608	580	603	37,000	603
1998-10-16	590	590	575	575	68,000	575
1998-10-15	610	610	570	570	50,000	570
1998-10-14	581	591	561	561	48,000	561
1998-10-13	620	620	581	581	68,000	581
1998-10-12	560	620	560	610	53,000	610
1998-10-09	590	590	550	550	76,000	550
1998-10-08	611	620	590	590	118,000	590
1998-10-07	565	615	562	601	146,000	601
1998-10-06	550	560	540	545	126,000	545
1998-10-05	560	569	540	540	105,000	540
1998-10-02	560	570	510	540	400,000	540
1998-10-01	650	660	580	590	132,000	590
1998-09-30	679	687	665	665	102,000	665
1998-09-29	681	686	672	682	66,000	682
1998-09-28	676	700	676	680	117,000	680
1998-09-25	707	720	667	674	195,000	674
1998-09-24	750	752	742	747	167,000	747
1998-09-22	761	770	738	741	87,000	741
1998-09-21	810	810	780	780	128,000	780
1998-09-18	786	820	786	820	37,000	820
1998-09-17	800	814	800	811	89,000	811
1998-09-16	790	805	790	790	36,000	790
1998-09-14	790	790	781	781	44,000	781
1998-09-11	820	820	780	790	119,000	790
1998-09-10	825	830	820	820	81,000	820
1998-09-09	845	845	822	825	39,000	825
1998-09-08	836	843	830	838	39,000	838
1998-09-07	820	843	820	835	47,000	835
1998-09-04	830	845	820	820	188,000	820
1998-09-03	840	843	830	832	52,000	832
1998-09-02	815	845	815	830	195,000	830
1998-09-01	791	814	780	814	141,000	814
1998-08-31	805	814	780	811	108,000	811
1998-08-28	825	842	800	810	258,000	810
1998-08-27	881	899	870	885	110,000	885
1998-08-26	924	924	905	911	99,000	911
1998-08-25	903	920	902	920	139,000	920
1998-08-24	895	915	895	901	97,000	901
1998-08-21	901	945	899	935	352,000	935
1998-08-20	869	900	860	899	35,000	899
1998-08-19	870	880	855	879	47,000	879
1998-08-18	855	870	850	850	41,000	850
1998-08-17	860	860	820	855	116,000	855
1998-08-14	879	879	852	860	85,000	860
1998-08-13	865	880	865	876	65,000	876
1998-08-12	857	864	855	859	118,000	859
1998-08-11	907	907	870	870	82,000	870
1998-08-10	934	934	910	913	117,000	913
1998-08-07	929	929	915	924	89,000	924
1998-08-06	925	931	912	931	174,000	931
1998-08-05	904	925	902	925	244,000	925
1998-08-04	915	916	908	913	115,000	913
1998-08-03	935	935	915	925	159,000	925
1998-07-31	948	948	930	940	302,000	940
1998-07-30	919	949	915	949	593,000	949
1998-07-29	900	920	899	915	542,000	915
1998-07-28	900	900	888	896	296,000	896
1998-07-27	878	894	863	894	446,000	894
1998-07-24	860	881	854	880	558,000	880
1998-07-23	852	858	850	858	235,000	858
1998-07-22	849	860	848	855	174,000	855
1998-07-21	859	859	840	848	83,000	848
1998-07-17	845	850	840	849	152,000	849
1998-07-16	840	856	840	854	250,000	854
1998-07-15	850	856	820	840	287,000	840
1998-07-14	840	844	831	844	241,000	844
1998-07-13	795	820	780	820	89,000	820
1998-07-10	820	820	801	815	102,000	815
1998-07-09	840	843	820	830	258,000	830
1998-07-08	800	835	800	835	536,000	835
1998-07-07	763	793	758	768	136,000	768
1998-07-06	752	755	741	743	50,000	743
1998-07-03	752	766	743	752	77,000	752
1998-07-02	765	785	765	766	90,000	766
1998-07-01	748	765	748	762	92,000	762
1998-06-30	727	740	727	737	94,000	737
1998-06-29	712	726	712	726	32,000	726
1998-06-26	716	722	715	722	9,000	722
1998-06-25	715	724	710	720	32,000	720
1998-06-24	717	728	710	725	14,000	725
1998-06-23	733	733	698	716	68,000	716
1998-06-22	733	735	728	728	81,000	728
1998-06-19	743	750	725	725	83,000	725
1998-06-18	731	750	730	750	61,000	750
1998-06-17	717	725	715	717	22,000	717
1998-06-16	718	718	707	717	39,000	717
1998-06-15	734	740	721	726	24,000	726
1998-06-12	701	724	701	724	180,000	724
1998-06-11	751	751	726	731	75,000	731
1998-06-10	760	763	756	756	87,000	756
1998-06-09	759	780	750	770	101,000	770
1998-06-08	791	791	758	768	53,000	768
1998-06-05	800	801	780	790	88,000	790
1998-06-04	809	813	800	810	40,000	810
1998-06-03	828	828	809	810	42,000	810
1998-06-02	821	831	820	830	51,000	830
1998-06-01	844	845	816	816	49,000	816
1998-05-29	820	845	812	845	115,000	845
1998-05-28	810	820	809	820	76,000	820
1998-05-27	850	850	826	830	189,000	830
1998-05-26	848	848	835	836	141,000	836
1998-05-25	817	845	810	845	194,000	845
1998-05-22	825	825	801	818	151,000	818
1998-05-21	831	835	820	829	210,000	829
1998-05-20	834	834	824	830	312,000	830
1998-05-19	800	835	792	827	461,000	827
1998-05-18	780	805	765	802	257,000	802
1998-05-15	766	789	759	776	324,000	776
1998-05-14	738	779	732	766	913,000	766
1998-05-13	738	738	725	730	73,000	730
1998-05-12	730	750	730	740	276,000	740
1998-05-11	717	724	712	724	97,000	724
1998-05-08	700	718	690	716	140,000	716
1998-05-07	699	700	690	700	18,000	700
1998-05-06	720	720	697	700	28,000	700
1998-05-01	725	725	712	723	207,000	723
1998-04-30	685	710	680	708	168,000	708
1998-04-28	675	697	668	695	44,000	695
1998-04-27	690	700	685	685	49,000	685
1998-04-24	674	700	660	700	82,000	700
1998-04-23	669	675	663	675	24,000	675
1998-04-22	665	665	656	660	47,000	660
1998-04-21	665	675	660	675	21,000	675
1998-04-20	670	670	651	655	33,000	655
1998-04-17	646	675	645	674	48,000	674
1998-04-16	681	691	641	645	95,000	645
1998-04-15	685	687	680	681	45,000	681
1998-04-14	709	709	685	694	29,000	694
1998-04-13	714	714	700	710	16,000	710
1998-04-10	722	722	690	709	71,000	709
1998-04-09	705	724	700	722	143,000	722
1998-04-08	649	705	649	691	114,000	691
1998-04-07	630	649	630	647	69,000	647
1998-04-06	630	635	625	627	37,000	627
1998-04-03	610	630	610	620	99,000	620
1998-04-02	640	651	592	610	139,000	610
1998-04-01	676	685	650	670	80,000	670
1998-03-31	685	695	675	685	114,000	685
1998-03-30	725	729	705	705	60,000	705
1998-03-27	729	733	720	729	110,000	729
1998-03-26	719	723	705	723	117,000	723
1998-03-25	714	730	710	710	112,000	710
1998-03-24	711	715	700	715	100,000	715
1998-03-23	744	750	721	721	118,000	721
1998-03-20	724	759	701	754	387,000	754
1998-03-19	689	730	683	729	526,000	729
1998-03-18	672	689	671	678	175,000	678
1998-03-17	670	679	660	671	74,000	671
1998-03-16	690	690	660	670	43,000	670
1998-03-13	620	680	620	680	246,000	680
1998-03-12	630	630	611	624	101,000	624
1998-03-11	663	663	635	635	101,000	635
1998-03-10	688	693	660	663	104,000	663
1998-03-09	695	695	688	688	171,000	688
1998-03-06	670	699	660	686	227,000	686
1998-03-05	661	672	661	661	100,000	661
1998-03-04	670	680	666	675	161,000	675
1998-03-03	635	690	625	685	529,000	685
1998-03-02	630	635	620	624	102,000	624
1998-02-27	604	615	599	615	76,000	615
1998-02-26	627	628	600	610	196,000	610
1998-02-25	609	635	591	635	381,000	635
1998-02-24	620	620	605	615	204,000	615
1998-02-23	601	609	592	609	137,000	609
1998-02-20	571	620	571	620	506,000	620
1998-02-19	520	575	515	558	460,000	558
1998-02-18	489	520	485	520	101,000	520
1998-02-17	481	490	481	484	75,000	484
1998-02-16	500	500	485	485	82,000	485
1998-02-13	500	501	494	500	109,000	500
1998-02-12	539	542	491	491	220,000	491
1998-02-10	539	539	539	539	107,000	539
1998-02-09	455	459	445	459	73,000	459
1998-02-06	460	460	442	442	61,000	442
1998-02-05	430	451	430	450	29,000	450
1998-02-04	441	445	440	440	45,000	440
1998-02-03	446	450	440	441	36,000	441
1998-02-02	451	455	436	436	59,000	436
1998-01-30	456	461	445	451	70,000	451
1998-01-29	475	479	460	460	115,000	460
1998-01-28	470	479	464	467	124,000	467
1998-01-27	480	480	460	460	83,000	460
1998-01-26	453	485	452	470	105,000	470
1998-01-23	420	438	420	438	69,000	438
1998-01-22	416	431	416	424	54,000	424
1998-01-21	440	440	430	431	113,000	431
1998-01-20	430	440	420	430	66,000	430
1998-01-19	427	440	420	430	102,000	430
1998-01-16	430	430	417	426	94,000	426
1998-01-14	349	361	344	360	48,000	360
1998-01-13	336	355	333	350	35,000	350
1998-01-12	349	350	335	335	49,000	335
1998-01-09	345	355	345	355	26,000	355
1998-01-08	321	361	321	350	41,000	350
1998-01-07	324	340	320	320	55,000	320
1998-01-06	323	325	311	320	50,000	320
1998-01-05	330	330	320	330	40,000	330

分割・併合履歴：なし

6755 (株)富士通ゼネラル の時系列データ [1998年度]

6755 (株)富士通ゼネラルの時系列データ [1998年度]