6755 (株)富士通ゼネラルの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	600	620	600	609	47,000	609
1999-12-29	629	630	605	627	127,000	627
1999-12-28	645	645	620	630	71,000	630
1999-12-27	634	646	630	635	124,000	635
1999-12-24	612	630	611	625	137,000	625
1999-12-22	610	613	605	610	79,000	610
1999-12-21	610	612	600	600	175,000	600
1999-12-20	620	620	612	612	90,000	612
1999-12-17	614	620	611	612	81,000	612
1999-12-16	644	645	615	615	73,000	615
1999-12-15	648	648	620	620	42,000	620
1999-12-14	650	650	621	625	42,000	625
1999-12-13	650	653	641	649	50,000	649
1999-12-10	640	645	633	645	126,000	645
1999-12-09	611	641	611	640	74,000	640
1999-12-08	631	638	625	625	128,000	625
1999-12-07	635	635	611	631	77,000	631
1999-12-06	645	659	630	635	89,000	635
1999-12-03	655	655	641	655	59,000	655
1999-12-02	675	675	650	655	62,000	655
1999-12-01	661	680	661	665	49,000	665
1999-11-30	680	680	650	651	45,000	651
1999-11-29	671	681	661	674	57,000	674
1999-11-26	671	710	660	681	66,000	681
1999-11-25	650	670	650	670	56,000	670
1999-11-24	700	700	670	670	82,000	670
1999-11-22	722	727	690	690	88,000	690
1999-11-19	710	729	710	722	116,000	722
1999-11-18	688	701	680	696	118,000	696
1999-11-17	643	670	637	668	90,000	668
1999-11-16	622	641	610	630	86,000	630
1999-11-15	640	640	600	602	135,000	602
1999-11-12	673	673	628	645	94,000	645
1999-11-11	680	680	616	616	101,000	616
1999-11-10	654	680	654	680	90,000	680
1999-11-09	681	692	671	674	80,000	674
1999-11-08	681	685	679	681	31,000	681
1999-11-05	686	695	680	681	74,000	681
1999-11-04	692	710	690	691	57,000	691
1999-11-02	699	699	683	692	53,000	692
1999-11-01	708	708	685	686	38,000	686
1999-10-29	699	700	675	688	78,000	688
1999-10-28	681	691	680	680	53,000	680
1999-10-27	681	690	680	680	66,000	680
1999-10-26	687	692	681	681	56,000	681
1999-10-25	682	690	681	686	57,000	686
1999-10-22	685	691	682	685	49,000	685
1999-10-21	711	711	690	690	35,000	690
1999-10-20	710	710	700	709	69,000	709
1999-10-19	710	710	677	682	37,000	682
1999-10-18	710	715	670	670	132,000	670
1999-10-15	740	740	715	715	55,000	715
1999-10-14	742	749	715	730	56,000	730
1999-10-13	742	750	742	742	54,000	742
1999-10-12	740	745	736	738	86,000	738
1999-10-08	746	746	721	734	75,000	734
1999-10-07	730	750	715	750	141,000	750
1999-10-06	712	734	712	726	97,000	726
1999-10-05	734	742	710	710	72,000	710
1999-10-04	739	739	711	733	53,000	733
1999-10-01	734	744	692	699	214,000	699
1999-09-30	757	757	729	743	42,000	743
1999-09-29	757	757	727	727	75,000	727
1999-09-28	727	744	727	727	41,000	727
1999-09-27	737	745	735	735	47,000	735
1999-09-24	756	756	710	727	70,000	727
1999-09-22	747	763	721	762	86,000	762
1999-09-21	747	750	740	750	86,000	750
1999-09-20	730	740	720	736	154,000	736
1999-09-17	700	712	696	710	142,000	710
1999-09-16	662	712	662	712	109,000	712
1999-09-14	720	720	691	700	132,000	700
1999-09-13	727	730	720	721	77,000	721
1999-09-10	720	735	720	727	132,000	727
1999-09-09	750	755	739	739	68,000	739
1999-09-08	753	753	747	749	64,000	749
1999-09-07	760	760	753	753	57,000	753
1999-09-06	758	766	753	760	105,000	760
1999-09-03	765	765	738	738	177,000	738
1999-09-02	785	785	765	765	96,000	765
1999-09-01	785	789	771	785	166,000	785
1999-08-31	806	808	785	785	117,000	785
1999-08-30	797	800	786	796	97,000	796
1999-08-27	812	812	795	795	85,000	795
1999-08-26	818	828	801	802	111,000	802
1999-08-25	825	832	820	821	101,000	821
1999-08-24	819	834	818	825	70,000	825
1999-08-23	823	830	814	815	75,000	815
1999-08-20	812	823	811	814	49,000	814
1999-08-19	823	825	820	820	39,000	820
1999-08-18	849	850	830	833	80,000	833
1999-08-17	850	850	822	822	74,000	822
1999-08-16	840	850	836	850	61,000	850
1999-08-13	845	846	831	840	74,000	840
1999-08-12	837	851	833	840	81,000	840
1999-08-11	812	833	810	818	53,000	818
1999-08-10	810	826	810	816	37,000	816
1999-08-09	810	824	810	824	44,000	824
1999-08-06	816	820	810	810	136,000	810
1999-08-05	840	840	815	816	145,000	816
1999-08-04	846	850	835	835	59,000	835
1999-08-03	834	849	834	849	40,000	849
1999-08-02	835	848	833	834	68,000	834
1999-07-30	856	856	836	856	98,000	856
1999-07-29	860	874	852	856	87,000	856
1999-07-28	850	870	843	870	89,000	870
1999-07-27	850	850	835	842	36,000	842
1999-07-26	823	867	823	850	43,000	850
1999-07-23	810	831	810	820	145,000	820
1999-07-22	875	875	836	850	148,000	850
1999-07-21	880	882	866	875	108,000	875
1999-07-19	890	910	890	890	109,000	890
1999-07-16	910	910	890	890	296,000	890
1999-07-15	910	910	890	900	213,000	900
1999-07-14	895	914	895	900	122,000	900
1999-07-13	910	926	902	905	155,000	905
1999-07-12	885	930	885	930	101,000	930
1999-07-09	895	907	890	900	65,000	900
1999-07-08	913	920	899	899	135,000	899
1999-07-07	892	907	891	906	163,000	906
1999-07-06	910	915	870	891	174,000	891
1999-07-05	920	923	901	917	153,000	917
1999-07-02	920	922	900	900	262,000	900
1999-07-01	915	920	902	908	211,000	908
1999-06-30	926	930	900	915	140,000	915
1999-06-29	929	930	905	906	125,000	906
1999-06-28	900	930	898	930	77,000	930
1999-06-25	910	910	893	895	84,000	895
1999-06-24	921	929	900	905	178,000	905
1999-06-23	930	968	920	920	596,000	920
1999-06-22	950	953	910	937	367,000	937
1999-06-21	937	954	930	947	1,032,000	947
1999-06-18	900	928	884	907	929,000	907
1999-06-17	842	870	835	870	180,000	870
1999-06-16	825	849	825	832	38,000	832
1999-06-15	850	855	835	835	62,000	835
1999-06-14	852	858	840	849	71,000	849
1999-06-11	838	858	838	843	179,000	843
1999-06-10	822	858	822	858	127,000	858
1999-06-09	805	840	800	810	118,000	810
1999-06-08	805	810	791	809	198,000	809
1999-06-07	801	805	800	805	185,000	805
1999-06-04	803	807	800	800	108,000	800
1999-06-03	820	820	808	809	46,000	809
1999-06-02	837	840	820	825	73,000	825
1999-06-01	825	830	790	829	120,000	829
1999-05-31	825	840	825	838	56,000	838
1999-05-28	823	840	820	840	76,000	840
1999-05-27	840	849	825	840	131,000	840
1999-05-26	842	845	829	835	94,000	835
1999-05-25	840	850	835	850	55,000	850
1999-05-24	833	864	820	864	134,000	864
1999-05-21	828	836	827	833	122,000	833
1999-05-20	836	836	820	827	43,000	827
1999-05-19	820	850	820	837	72,000	837
1999-05-18	831	834	830	830	126,000	830
1999-05-17	830	845	820	845	69,000	845
1999-05-14	860	860	843	845	35,000	845
1999-05-13	862	862	845	845	71,000	845
1999-05-12	862	871	860	862	54,000	862
1999-05-11	890	890	861	861	42,000	861
1999-05-10	895	895	860	880	28,000	880
1999-05-07	892	899	850	850	97,000	850
1999-05-06	876	900	870	890	90,000	890
1999-04-30	871	881	850	876	67,000	876
1999-04-28	905	905	881	890	117,000	890
1999-04-27	890	928	880	910	260,000	910
1999-04-26	881	890	871	889	114,000	889
1999-04-23	889	889	850	871	162,000	871
1999-04-22	850	875	840	870	123,000	870
1999-04-21	841	841	830	830	78,000	830
1999-04-20	842	842	818	835	83,000	835
1999-04-19	860	870	850	851	75,000	851
1999-04-16	870	890	870	890	82,000	890
1999-04-15	880	890	865	890	79,000	890
1999-04-14	878	891	860	880	173,000	880
1999-04-13	900	900	860	878	188,000	878
1999-04-12	901	901	860	870	247,000	870
1999-04-09	935	945	905	910	209,000	910
1999-04-08	935	945	900	945	338,000	945
1999-04-07	969	969	936	945	324,000	945
1999-04-06	1,007	1,035	937	970	1,755,000	970
1999-04-05	925	968	925	967	804,000	967
1999-04-02	915	920	890	903	438,000	903
1999-04-01	891	940	871	901	1,501,000	901
1999-03-31	843	864	830	851	1,521,000	851
1999-03-30	782	825	781	823	1,008,000	823
1999-03-29	751	779	745	778	556,000	778
1999-03-26	718	740	713	740	248,000	740
1999-03-25	705	720	700	708	99,000	708
1999-03-24	687	700	682	700	77,000	700
1999-03-23	686	700	686	688	87,000	688
1999-03-19	700	700	680	687	61,000	687
1999-03-18	715	715	686	686	99,000	686
1999-03-17	717	719	690	711	61,000	711
1999-03-16	701	719	686	719	85,000	719
1999-03-15	710	710	690	691	48,000	691
1999-03-12	720	721	700	700	93,000	700
1999-03-11	719	723	690	693	148,000	693
1999-03-10	700	714	700	710	226,000	710
1999-03-09	665	700	665	700	115,000	700
1999-03-08	691	695	660	660	80,000	660
1999-03-05	659	690	650	690	134,000	690
1999-03-04	646	650	642	650	26,000	650
1999-03-03	640	641	635	636	25,000	636
1999-03-02	651	651	642	649	36,000	649
1999-03-01	654	659	651	659	37,000	659
1999-02-26	655	662	650	660	65,000	660
1999-02-25	650	654	642	654	48,000	654
1999-02-24	652	655	641	655	42,000	655
1999-02-23	650	655	645	655	62,000	655
1999-02-22	645	662	640	660	72,000	660
1999-02-19	642	645	642	645	43,000	645
1999-02-18	640	645	640	643	30,000	643
1999-02-17	645	652	640	644	74,000	644
1999-02-16	645	655	643	643	31,000	643
1999-02-15	650	650	640	641	25,000	641
1999-02-12	650	653	640	640	85,000	640
1999-02-10	640	669	640	652	64,000	652
1999-02-09	670	670	645	650	38,000	650
1999-02-08	646	670	646	670	56,000	670
1999-02-05	650	654	646	654	80,000	654
1999-02-04	665	671	651	655	42,000	655
1999-02-03	675	675	650	665	76,000	665
1999-02-02	691	691	680	680	29,000	680
1999-02-01	691	702	690	690	96,000	690
1999-01-29	696	696	688	689	87,000	689
1999-01-28	690	690	680	686	47,000	686
1999-01-27	690	698	680	682	70,000	682
1999-01-26	690	699	680	699	94,000	699
1999-01-25	670	700	670	700	76,000	700
1999-01-22	670	676	660	662	50,000	662
1999-01-21	685	690	672	679	52,000	679
1999-01-20	650	680	648	680	107,000	680
1999-01-19	641	650	641	650	25,000	650
1999-01-18	650	650	637	640	41,000	640
1999-01-14	627	640	621	640	37,000	640
1999-01-13	626	638	620	638	20,000	638
1999-01-12	620	626	615	626	19,000	626
1999-01-11	636	636	620	620	30,000	620
1999-01-08	649	650	635	638	44,000	638
1999-01-07	666	670	650	652	45,000	652
1999-01-06	630	660	630	660	38,000	660
1999-01-05	656	656	635	640	35,000	640
1999-01-04	680	680	655	655	15,000	655

分割・併合履歴：なし

6755 (株)富士通ゼネラル の時系列データ [1999年度]

6755 (株)富士通ゼネラルの時系列データ [1999年度]