6702 富士通(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 754 | 759 | 748 | 753 | 4,451,000 | 753 |
| 2007-12-27 | 780 | 783 | 773 | 774 | 3,879,000 | 774 |
| 2007-12-26 | 761 | 772 | 761 | 771 | 3,320,000 | 771 |
| 2007-12-25 | 771 | 773 | 753 | 765 | 6,238,000 | 765 |
| 2007-12-21 | 736 | 764 | 735 | 760 | 10,840,000 | 760 |
| 2007-12-20 | 744 | 747 | 731 | 732 | 8,316,000 | 732 |
| 2007-12-19 | 744 | 754 | 736 | 737 | 8,056,000 | 737 |
| 2007-12-18 | 752 | 763 | 745 | 749 | 11,588,000 | 749 |
| 2007-12-17 | 783 | 784 | 768 | 772 | 8,982,000 | 772 |
| 2007-12-14 | 797 | 802 | 777 | 785 | 12,198,000 | 785 |
| 2007-12-13 | 800 | 807 | 789 | 793 | 13,251,000 | 793 |
| 2007-12-12 | 789 | 813 | 788 | 807 | 15,233,000 | 807 |
| 2007-12-11 | 798 | 799 | 791 | 795 | 6,562,000 | 795 |
| 2007-12-10 | 785 | 789 | 778 | 785 | 6,584,000 | 785 |
| 2007-12-07 | 777 | 790 | 777 | 783 | 9,293,000 | 783 |
| 2007-12-06 | 786 | 787 | 753 | 776 | 11,092,000 | 776 |
| 2007-12-05 | 759 | 778 | 745 | 776 | 12,357,000 | 776 |
| 2007-12-04 | 760 | 770 | 757 | 759 | 9,682,000 | 759 |
| 2007-12-03 | 767 | 778 | 749 | 757 | 17,426,000 | 757 |
| 2007-11-30 | 792 | 795 | 769 | 777 | 11,889,000 | 777 |
| 2007-11-29 | 787 | 801 | 779 | 787 | 22,649,000 | 787 |
| 2007-11-28 | 747 | 750 | 726 | 731 | 17,394,000 | 731 |
| 2007-11-27 | 742 | 759 | 728 | 757 | 15,747,000 | 757 |
| 2007-11-26 | 755 | 769 | 736 | 752 | 22,880,000 | 752 |
| 2007-11-22 | 755 | 784 | 755 | 778 | 6,185,000 | 778 |
| 2007-11-21 | 794 | 794 | 768 | 774 | 8,575,000 | 774 |
| 2007-11-20 | 756 | 795 | 753 | 793 | 21,887,000 | 793 |
| 2007-11-19 | 786 | 796 | 777 | 781 | 9,078,000 | 781 |
| 2007-11-16 | 770 | 771 | 759 | 766 | 6,810,000 | 766 |
| 2007-11-15 | 782 | 789 | 772 | 776 | 8,758,000 | 776 |
| 2007-11-14 | 795 | 798 | 782 | 791 | 12,351,000 | 791 |
| 2007-11-13 | 748 | 771 | 744 | 770 | 18,703,000 | 770 |
| 2007-11-12 | 762 | 764 | 740 | 746 | 16,759,000 | 746 |
| 2007-11-09 | 785 | 800 | 772 | 779 | 23,227,000 | 779 |
| 2007-11-08 | 819 | 830 | 804 | 815 | 15,862,000 | 815 |
| 2007-11-07 | 865 | 867 | 845 | 846 | 13,291,000 | 846 |
| 2007-11-06 | 871 | 874 | 853 | 855 | 13,115,000 | 855 |
| 2007-11-05 | 888 | 901 | 873 | 876 | 15,498,000 | 876 |
| 2007-11-02 | 896 | 896 | 878 | 880 | 15,406,000 | 880 |
| 2007-11-01 | 898 | 919 | 896 | 918 | 13,167,000 | 918 |
| 2007-10-31 | 889 | 900 | 883 | 900 | 13,083,000 | 900 |
| 2007-10-30 | 899 | 902 | 882 | 891 | 20,684,000 | 891 |
| 2007-10-29 | 894 | 900 | 884 | 889 | 13,552,000 | 889 |
| 2007-10-26 | 875 | 887 | 872 | 884 | 19,789,000 | 884 |
| 2007-10-25 | 854 | 857 | 838 | 850 | 10,403,000 | 850 |
| 2007-10-24 | 856 | 863 | 846 | 849 | 13,663,000 | 849 |
| 2007-10-23 | 848 | 851 | 834 | 841 | 11,791,000 | 841 |
| 2007-10-22 | 830 | 830 | 806 | 816 | 13,026,000 | 816 |
| 2007-10-19 | 864 | 865 | 845 | 850 | 9,890,000 | 850 |
| 2007-10-18 | 855 | 869 | 852 | 866 | 10,491,000 | 866 |
| 2007-10-17 | 865 | 872 | 841 | 854 | 16,493,000 | 854 |
| 2007-10-16 | 875 | 880 | 857 | 861 | 14,596,000 | 861 |
| 2007-10-15 | 890 | 900 | 888 | 895 | 19,277,000 | 895 |
| 2007-10-12 | 884 | 889 | 867 | 872 | 13,003,000 | 872 |
| 2007-10-11 | 891 | 894 | 875 | 884 | 14,980,000 | 884 |
| 2007-10-10 | 891 | 898 | 882 | 896 | 16,622,000 | 896 |
| 2007-10-09 | 875 | 888 | 874 | 888 | 15,478,000 | 888 |
| 2007-10-05 | 856 | 870 | 854 | 866 | 12,033,000 | 866 |
| 2007-10-04 | 865 | 866 | 848 | 856 | 18,546,000 | 856 |
| 2007-10-03 | 857 | 872 | 849 | 870 | 18,017,000 | 870 |
| 2007-10-02 | 835 | 849 | 830 | 847 | 15,339,000 | 847 |
| 2007-10-01 | 812 | 817 | 803 | 815 | 6,852,000 | 815 |
| 2007-09-28 | 811 | 816 | 806 | 812 | 8,996,000 | 812 |
| 2007-09-27 | 800 | 820 | 800 | 820 | 15,611,000 | 820 |
| 2007-09-26 | 781 | 793 | 773 | 790 | 8,960,000 | 790 |
| 2007-09-25 | 784 | 785 | 767 | 771 | 6,816,000 | 771 |
| 2007-09-21 | 790 | 790 | 771 | 774 | 11,797,000 | 774 |
| 2007-09-20 | 786 | 791 | 767 | 770 | 14,050,000 | 770 |
| 2007-09-19 | 795 | 802 | 785 | 796 | 13,776,000 | 796 |
| 2007-09-18 | 786 | 794 | 769 | 772 | 16,186,000 | 772 |
| 2007-09-14 | 770 | 780 | 758 | 776 | 20,692,000 | 776 |
| 2007-09-13 | 796 | 796 | 767 | 769 | 17,649,000 | 769 |
| 2007-09-12 | 782 | 817 | 778 | 786 | 22,665,000 | 786 |
| 2007-09-11 | 772 | 787 | 757 | 779 | 10,241,000 | 779 |
| 2007-09-10 | 768 | 782 | 767 | 774 | 11,276,000 | 774 |
| 2007-09-07 | 801 | 806 | 783 | 793 | 9,781,000 | 793 |
| 2007-09-06 | 797 | 802 | 775 | 801 | 20,860,000 | 801 |
| 2007-09-05 | 820 | 830 | 810 | 811 | 24,036,000 | 811 |
| 2007-09-04 | 806 | 826 | 804 | 805 | 19,690,000 | 805 |
| 2007-09-03 | 785 | 805 | 783 | 801 | 16,739,000 | 801 |
| 2007-08-31 | 766 | 798 | 765 | 791 | 33,294,000 | 791 |
| 2007-08-30 | 746 | 754 | 739 | 744 | 9,787,000 | 744 |
| 2007-08-29 | 720 | 733 | 716 | 729 | 14,204,000 | 729 |
| 2007-08-28 | 745 | 755 | 739 | 744 | 11,847,000 | 744 |
| 2007-08-27 | 748 | 753 | 730 | 735 | 10,376,000 | 735 |
| 2007-08-24 | 738 | 743 | 720 | 736 | 14,852,000 | 736 |
| 2007-08-23 | 727 | 739 | 717 | 738 | 25,404,000 | 738 |
| 2007-08-22 | 670 | 692 | 663 | 686 | 11,753,000 | 686 |
| 2007-08-21 | 678 | 683 | 662 | 673 | 13,359,000 | 673 |
| 2007-08-20 | 669 | 680 | 654 | 659 | 12,809,000 | 659 |
| 2007-08-17 | 679 | 686 | 635 | 639 | 17,162,000 | 639 |
| 2007-08-16 | 691 | 692 | 658 | 677 | 22,230,000 | 677 |
| 2007-08-15 | 726 | 727 | 705 | 705 | 11,908,000 | 705 |
| 2007-08-14 | 730 | 736 | 725 | 728 | 7,579,000 | 728 |
| 2007-08-13 | 723 | 738 | 721 | 726 | 12,854,000 | 726 |
| 2007-08-10 | 761 | 768 | 730 | 733 | 19,580,000 | 733 |
| 2007-08-09 | 773 | 781 | 760 | 769 | 21,361,000 | 769 |
| 2007-08-08 | 761 | 769 | 756 | 763 | 15,058,000 | 763 |
| 2007-08-07 | 755 | 762 | 740 | 760 | 20,921,000 | 760 |
| 2007-08-06 | 770 | 775 | 762 | 771 | 8,877,000 | 771 |
| 2007-08-03 | 770 | 786 | 768 | 779 | 9,109,000 | 779 |
| 2007-08-02 | 781 | 786 | 764 | 774 | 11,646,000 | 774 |
| 2007-08-01 | 797 | 798 | 771 | 773 | 15,297,000 | 773 |
| 2007-07-31 | 790 | 796 | 776 | 788 | 11,127,000 | 788 |
| 2007-07-30 | 776 | 786 | 770 | 786 | 15,189,000 | 786 |
| 2007-07-27 | 811 | 812 | 788 | 789 | 27,300,000 | 789 |
| 2007-07-26 | 837 | 849 | 835 | 841 | 8,869,000 | 841 |
| 2007-07-25 | 831 | 840 | 829 | 837 | 8,315,000 | 837 |
| 2007-07-24 | 836 | 843 | 833 | 841 | 7,415,000 | 841 |
| 2007-07-23 | 840 | 842 | 833 | 836 | 9,865,000 | 836 |
| 2007-07-20 | 857 | 873 | 851 | 854 | 11,346,000 | 854 |
| 2007-07-19 | 846 | 852 | 842 | 847 | 6,140,000 | 847 |
| 2007-07-18 | 865 | 865 | 845 | 846 | 13,131,000 | 846 |
| 2007-07-17 | 852 | 854 | 838 | 854 | 13,820,000 | 854 |
| 2007-07-13 | 843 | 850 | 836 | 842 | 13,934,000 | 842 |
| 2007-07-12 | 838 | 855 | 830 | 833 | 12,226,000 | 833 |
| 2007-07-11 | 850 | 852 | 835 | 838 | 15,852,000 | 838 |
| 2007-07-10 | 871 | 872 | 852 | 856 | 10,088,000 | 856 |
| 2007-07-09 | 864 | 873 | 862 | 870 | 10,230,000 | 870 |
| 2007-07-06 | 869 | 870 | 857 | 860 | 12,766,000 | 860 |
| 2007-07-05 | 877 | 887 | 874 | 879 | 11,457,000 | 879 |
| 2007-07-04 | 890 | 892 | 881 | 881 | 9,589,000 | 881 |
| 2007-07-03 | 906 | 907 | 891 | 895 | 8,694,000 | 895 |
| 2007-07-02 | 919 | 921 | 903 | 911 | 12,688,000 | 911 |
| 2007-06-29 | 899 | 910 | 885 | 908 | 13,547,000 | 908 |
| 2007-06-28 | 888 | 904 | 888 | 898 | 14,537,000 | 898 |
| 2007-06-27 | 908 | 909 | 884 | 887 | 19,270,000 | 887 |
| 2007-06-26 | 930 | 930 | 910 | 918 | 15,442,000 | 918 |
| 2007-06-25 | 913 | 943 | 910 | 932 | 25,888,000 | 932 |
| 2007-06-22 | 915 | 919 | 903 | 916 | 10,389,000 | 916 |
| 2007-06-21 | 900 | 924 | 897 | 923 | 22,396,000 | 923 |
| 2007-06-20 | 912 | 913 | 905 | 907 | 16,302,000 | 907 |
| 2007-06-19 | 904 | 907 | 898 | 900 | 13,832,000 | 900 |
| 2007-06-18 | 898 | 902 | 892 | 900 | 24,015,000 | 900 |
| 2007-06-15 | 885 | 898 | 880 | 895 | 29,516,000 | 895 |
| 2007-06-14 | 865 | 889 | 864 | 883 | 42,552,000 | 883 |
| 2007-06-13 | 839 | 853 | 827 | 850 | 12,782,000 | 850 |
| 2007-06-12 | 841 | 857 | 839 | 852 | 19,227,000 | 852 |
| 2007-06-11 | 831 | 846 | 825 | 837 | 17,956,000 | 837 |
| 2007-06-08 | 821 | 850 | 813 | 844 | 32,946,000 | 844 |
| 2007-06-07 | 840 | 843 | 811 | 820 | 28,635,000 | 820 |
| 2007-06-06 | 848 | 858 | 846 | 847 | 9,673,000 | 847 |
| 2007-06-05 | 860 | 866 | 846 | 850 | 19,071,000 | 850 |
| 2007-06-04 | 844 | 856 | 840 | 855 | 16,183,000 | 855 |
| 2007-06-01 | 833 | 842 | 833 | 835 | 14,726,000 | 835 |
| 2007-05-31 | 833 | 834 | 829 | 831 | 11,770,000 | 831 |
| 2007-05-30 | 841 | 842 | 820 | 829 | 14,301,000 | 829 |
| 2007-05-29 | 836 | 847 | 833 | 840 | 15,255,000 | 840 |
| 2007-05-28 | 842 | 852 | 824 | 846 | 37,523,000 | 846 |
| 2007-05-25 | 821 | 846 | 817 | 841 | 72,690,000 | 841 |
| 2007-05-24 | 788 | 802 | 780 | 798 | 35,730,000 | 798 |
| 2007-05-23 | 765 | 778 | 761 | 774 | 15,444,000 | 774 |
| 2007-05-22 | 746 | 760 | 742 | 755 | 14,545,000 | 755 |
| 2007-05-21 | 730 | 746 | 727 | 739 | 11,667,000 | 739 |
| 2007-05-18 | 726 | 731 | 718 | 730 | 10,357,000 | 730 |
| 2007-05-17 | 737 | 745 | 727 | 729 | 9,601,000 | 729 |
| 2007-05-16 | 740 | 740 | 724 | 735 | 14,591,000 | 735 |
| 2007-05-15 | 749 | 752 | 745 | 748 | 9,778,000 | 748 |
| 2007-05-14 | 761 | 762 | 744 | 748 | 13,415,000 | 748 |
| 2007-05-11 | 765 | 765 | 750 | 760 | 14,906,000 | 760 |
| 2007-05-10 | 765 | 773 | 762 | 766 | 16,115,000 | 766 |
| 2007-05-09 | 755 | 762 | 752 | 758 | 13,301,000 | 758 |
| 2007-05-08 | 755 | 767 | 752 | 765 | 14,013,000 | 765 |
| 2007-05-07 | 756 | 761 | 749 | 753 | 13,156,000 | 753 |
| 2007-05-02 | 738 | 743 | 731 | 741 | 8,361,000 | 741 |
| 2007-05-01 | 752 | 753 | 730 | 733 | 16,866,000 | 733 |
| 2007-04-27 | 770 | 792 | 750 | 756 | 26,787,000 | 756 |
| 2007-04-26 | 765 | 770 | 758 | 763 | 13,053,000 | 763 |
| 2007-04-25 | 749 | 754 | 747 | 752 | 15,235,000 | 752 |
| 2007-04-24 | 756 | 758 | 745 | 749 | 18,842,000 | 749 |
| 2007-04-23 | 774 | 777 | 759 | 763 | 14,610,000 | 763 |
| 2007-04-20 | 774 | 781 | 767 | 771 | 12,283,000 | 771 |
| 2007-04-19 | 777 | 789 | 765 | 774 | 21,056,000 | 774 |
| 2007-04-18 | 802 | 807 | 790 | 797 | 15,815,000 | 797 |
| 2007-04-17 | 823 | 825 | 806 | 809 | 9,121,000 | 809 |
| 2007-04-16 | 814 | 817 | 807 | 811 | 7,629,000 | 811 |
| 2007-04-13 | 815 | 818 | 800 | 804 | 9,081,000 | 804 |
| 2007-04-12 | 816 | 819 | 807 | 812 | 6,727,000 | 812 |
| 2007-04-11 | 826 | 828 | 813 | 824 | 8,923,000 | 824 |
| 2007-04-10 | 835 | 845 | 828 | 832 | 11,179,000 | 832 |
| 2007-04-09 | 828 | 833 | 827 | 833 | 7,883,000 | 833 |
| 2007-04-06 | 834 | 838 | 819 | 827 | 10,229,000 | 827 |
| 2007-04-05 | 823 | 840 | 822 | 836 | 18,811,000 | 836 |
| 2007-04-04 | 816 | 834 | 815 | 826 | 25,240,000 | 826 |
| 2007-04-03 | 794 | 805 | 793 | 803 | 11,988,000 | 803 |
| 2007-04-02 | 786 | 807 | 783 | 784 | 12,663,000 | 784 |
| 2007-03-30 | 788 | 790 | 783 | 785 | 5,719,000 | 785 |
| 2007-03-29 | 775 | 780 | 765 | 778 | 9,490,000 | 778 |
| 2007-03-28 | 786 | 794 | 778 | 781 | 6,764,000 | 781 |
| 2007-03-27 | 792 | 800 | 788 | 789 | 10,135,000 | 789 |
| 2007-03-26 | 802 | 802 | 791 | 795 | 4,772,000 | 795 |
| 2007-03-23 | 800 | 802 | 787 | 792 | 10,198,000 | 792 |
| 2007-03-22 | 780 | 804 | 776 | 797 | 15,484,000 | 797 |
| 2007-03-20 | 767 | 785 | 766 | 771 | 12,019,000 | 771 |
| 2007-03-19 | 760 | 768 | 759 | 765 | 11,552,000 | 765 |
| 2007-03-16 | 766 | 787 | 760 | 773 | 11,136,000 | 773 |
| 2007-03-15 | 771 | 781 | 767 | 769 | 11,534,000 | 769 |
| 2007-03-14 | 770 | 774 | 762 | 767 | 9,516,000 | 767 |
| 2007-03-13 | 804 | 804 | 783 | 786 | 8,645,000 | 786 |
| 2007-03-12 | 801 | 802 | 791 | 797 | 10,738,000 | 797 |
| 2007-03-09 | 777 | 790 | 773 | 786 | 15,961,000 | 786 |
| 2007-03-08 | 760 | 777 | 756 | 776 | 12,974,000 | 776 |
| 2007-03-07 | 800 | 800 | 761 | 765 | 18,425,000 | 765 |
| 2007-03-06 | 770 | 792 | 767 | 787 | 11,760,000 | 787 |
| 2007-03-05 | 789 | 789 | 773 | 776 | 14,948,000 | 776 |
| 2007-03-02 | 810 | 813 | 801 | 804 | 10,405,000 | 804 |
| 2007-03-01 | 826 | 829 | 806 | 812 | 12,282,000 | 812 |
| 2007-02-28 | 804 | 831 | 803 | 822 | 15,815,000 | 822 |
| 2007-02-27 | 848 | 865 | 844 | 854 | 15,885,000 | 854 |
| 2007-02-26 | 847 | 850 | 837 | 840 | 9,092,000 | 840 |
| 2007-02-23 | 851 | 852 | 842 | 848 | 7,808,000 | 848 |
| 2007-02-22 | 855 | 857 | 849 | 851 | 6,873,000 | 851 |
| 2007-02-21 | 849 | 853 | 845 | 851 | 8,665,000 | 851 |
| 2007-02-20 | 844 | 849 | 838 | 845 | 7,408,000 | 845 |
| 2007-02-19 | 855 | 855 | 842 | 845 | 7,069,000 | 845 |
| 2007-02-16 | 860 | 861 | 850 | 852 | 17,163,000 | 852 |
| 2007-02-15 | 840 | 850 | 836 | 845 | 18,273,000 | 845 |
| 2007-02-14 | 822 | 836 | 821 | 831 | 18,654,000 | 831 |
| 2007-02-13 | 832 | 832 | 813 | 821 | 15,853,000 | 821 |
| 2007-02-09 | 828 | 839 | 815 | 833 | 14,012,000 | 833 |
| 2007-02-08 | 824 | 841 | 823 | 831 | 19,119,000 | 831 |
| 2007-02-07 | 842 | 845 | 814 | 822 | 21,660,000 | 822 |
| 2007-02-06 | 841 | 852 | 838 | 850 | 12,132,000 | 850 |
| 2007-02-05 | 849 | 851 | 833 | 836 | 15,731,000 | 836 |
| 2007-02-02 | 856 | 871 | 847 | 849 | 20,345,000 | 849 |
| 2007-02-01 | 875 | 890 | 846 | 860 | 35,574,000 | 860 |
| 2007-01-31 | 918 | 920 | 896 | 905 | 11,301,000 | 905 |
| 2007-01-30 | 928 | 929 | 917 | 919 | 8,533,000 | 919 |
| 2007-01-29 | 919 | 926 | 912 | 921 | 13,076,000 | 921 |
| 2007-01-26 | 921 | 924 | 905 | 912 | 20,627,000 | 912 |
| 2007-01-25 | 952 | 954 | 924 | 929 | 21,053,000 | 929 |
| 2007-01-24 | 958 | 960 | 947 | 950 | 10,947,000 | 950 |
| 2007-01-23 | 949 | 955 | 946 | 950 | 13,322,000 | 950 |
| 2007-01-22 | 962 | 964 | 954 | 958 | 15,983,000 | 958 |
| 2007-01-19 | 970 | 975 | 960 | 968 | 18,665,000 | 968 |
| 2007-01-18 | 999 | 1,002 | 985 | 989 | 12,276,000 | 989 |
| 2007-01-17 | 992 | 1,005 | 991 | 999 | 6,642,000 | 999 |
| 2007-01-16 | 1,001 | 1,010 | 994 | 996 | 6,522,000 | 996 |
| 2007-01-15 | 1,002 | 1,011 | 997 | 1,006 | 7,819,000 | 1,006 |
| 2007-01-12 | 979 | 1,009 | 977 | 998 | 18,298,000 | 998 |
| 2007-01-11 | 971 | 980 | 960 | 963 | 11,222,000 | 963 |
| 2007-01-10 | 987 | 988 | 962 | 970 | 14,881,000 | 970 |
| 2007-01-09 | 965 | 994 | 964 | 987 | 24,963,000 | 987 |
| 2007-01-05 | 965 | 977 | 946 | 952 | 10,817,000 | 952 |
| 2007-01-04 | 944 | 971 | 939 | 966 | 9,708,000 | 966 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
