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
