6702 富士通(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	364	370	357	360	16,961,000	360
2012-12-27	362	370	361	363	12,204,000	363
2012-12-26	349	359	348	359	13,311,000	359
2012-12-25	348	352	343	345	8,662,000	345
2012-12-21	349	358	340	345	19,687,000	345
2012-12-20	341	350	336	347	19,295,000	347
2012-12-19	338	349	337	344	20,296,000	344
2012-12-18	330	332	326	332	15,527,000	332
2012-12-17	336	340	329	331	22,211,000	331
2012-12-14	315	330	314	328	46,149,000	328
2012-12-13	301	311	301	307	27,275,000	307
2012-12-12	298	298	294	297	10,398,000	297
2012-12-11	297	298	292	294	13,347,000	294
2012-12-10	294	299	292	293	18,808,000	293
2012-12-07	306	306	293	297	24,780,000	297
2012-12-06	314	316	308	308	12,373,000	308
2012-12-05	310	313	307	309	14,523,000	309
2012-12-04	315	317	313	315	11,352,000	315
2012-12-03	315	318	310	314	10,415,000	314
2012-11-30	310	315	307	312	17,167,000	312
2012-11-29	300	308	300	306	8,896,000	306
2012-11-28	302	302	297	297	10,222,000	297
2012-11-27	306	308	302	305	14,765,000	305
2012-11-26	310	313	304	305	13,620,000	305
2012-11-22	305	305	301	304	7,191,000	304
2012-11-21	301	305	296	301	12,469,000	301
2012-11-20	301	302	296	298	12,139,000	298
2012-11-19	298	306	295	296	13,229,000	296
2012-11-16	281	295	280	294	18,593,000	294
2012-11-15	275	280	273	279	10,850,000	279
2012-11-14	275	275	271	273	7,876,000	273
2012-11-13	274	275	269	274	6,682,000	274
2012-11-12	272	275	272	272	8,488,000	272
2012-11-09	278	278	270	271	16,016,000	271
2012-11-08	281	285	280	280	8,497,000	280
2012-11-07	288	288	283	286	9,585,000	286
2012-11-06	284	287	283	285	9,814,000	285
2012-11-05	288	289	281	283	14,643,000	283
2012-11-02	302	302	293	294	10,272,000	294
2012-11-01	303	304	294	299	12,651,000	299
2012-10-31	307	312	305	307	9,395,000	307
2012-10-30	304	311	303	304	11,137,000	304
2012-10-29	306	306	300	304	8,692,000	304
2012-10-26	308	309	300	302	13,859,000	302
2012-10-25	304	310	302	309	8,277,000	309
2012-10-24	305	310	304	305	11,019,000	305
2012-10-23	318	319	308	310	9,134,000	310
2012-10-22	309	319	307	316	14,135,000	316
2012-10-19	305	315	304	314	16,957,000	314
2012-10-18	306	309	303	306	11,548,000	306
2012-10-17	304	308	301	302	11,564,000	302
2012-10-16	294	305	293	303	16,866,000	303
2012-10-15	280	291	278	290	12,224,000	290
2012-10-12	285	288	282	284	10,933,000	284
2012-10-11	279	288	278	282	11,529,000	282
2012-10-10	289	289	281	283	13,213,000	283
2012-10-09	297	298	291	292	7,897,000	292
2012-10-05	300	301	294	300	12,795,000	300
2012-10-04	300	306	298	304	11,684,000	304
2012-10-03	295	301	291	299	10,597,000	299
2012-10-02	294	300	292	297	13,266,000	297
2012-10-01	288	294	284	292	18,008,000	292
2012-09-28	298	298	291	293	14,282,000	293
2012-09-27	297	303	296	299	14,081,000	299
2012-09-26	298	302	296	297	10,007,000	297
2012-09-25	306	307	303	307	15,940,000	307
2012-09-24	304	307	302	303	11,079,000	303
2012-09-21	305	305	301	304	10,446,000	304
2012-09-20	309	311	302	304	10,952,000	304
2012-09-19	301	316	301	314	16,936,000	314
2012-09-18	305	307	299	301	15,304,000	301
2012-09-14	310	311	303	304	21,611,000	304
2012-09-13	311	313	307	309	11,322,000	309
2012-09-12	306	314	302	313	16,367,000	313
2012-09-11	317	317	314	316	5,432,000	316
2012-09-10	312	319	309	319	6,081,000	319
2012-09-07	310	319	310	316	12,298,000	316
2012-09-06	308	310	302	302	9,881,000	302
2012-09-05	313	313	308	308	6,895,000	308
2012-09-04	314	321	311	315	12,803,000	315
2012-09-03	319	320	309	313	10,328,000	313
2012-08-31	319	323	318	318	8,092,000	318
2012-08-30	324	328	321	322	9,086,000	322
2012-08-29	321	327	320	325	6,660,000	325
2012-08-28	330	331	317	319	11,187,000	319
2012-08-27	335	335	325	326	7,743,000	326
2012-08-24	325	329	324	329	7,344,000	329
2012-08-23	330	334	328	332	6,796,000	332
2012-08-22	333	338	332	333	11,380,000	333
2012-08-21	327	338	327	335	17,654,000	335
2012-08-20	328	328	320	323	8,703,000	323
2012-08-17	324	324	318	321	8,965,000	321
2012-08-16	312	320	312	319	9,512,000	319
2012-08-15	310	314	306	309	7,886,000	309
2012-08-14	310	314	309	311	9,363,000	311
2012-08-13	310	310	306	307	6,396,000	307
2012-08-10	312	316	306	310	11,673,000	310
2012-08-09	310	319	310	314	15,595,000	314
2012-08-08	308	315	306	309	14,287,000	309
2012-08-07	301	304	295	303	11,917,000	303
2012-08-06	309	310	301	304	11,445,000	304
2012-08-03	302	303	299	302	11,381,000	302
2012-08-02	308	314	306	310	17,423,000	310
2012-08-01	305	308	299	304	18,241,000	304
2012-07-31	296	312	291	310	27,297,000	310
2012-07-30	321	321	292	295	44,096,000	295
2012-07-27	332	337	331	337	9,675,000	337
2012-07-26	334	334	328	331	11,001,000	331
2012-07-25	332	338	330	332	9,155,000	332
2012-07-24	338	343	337	338	8,290,000	338
2012-07-23	342	349	341	342	5,722,000	342
2012-07-20	346	354	345	350	10,717,000	350
2012-07-19	348	357	346	347	7,773,000	347
2012-07-18	344	348	343	345	10,758,000	345
2012-07-17	349	349	343	344	10,808,000	344
2012-07-13	350	356	349	349	8,387,000	349
2012-07-12	356	357	349	351	9,939,000	351
2012-07-11	358	360	355	357	5,589,000	357
2012-07-10	365	370	359	361	7,631,000	361
2012-07-09	366	366	362	363	6,827,000	363
2012-07-06	375	376	366	370	11,465,000	370
2012-07-05	383	387	381	382	4,970,000	382
2012-07-04	388	389	385	386	3,499,000	386
2012-07-03	384	387	383	384	4,311,000	384
2012-07-02	386	387	378	382	5,153,000	382
2012-06-29	372	383	372	379	11,008,000	379
2012-06-28	377	380	375	378	7,368,000	378
2012-06-27	377	377	367	371	7,003,000	371
2012-06-26	373	376	367	373	9,844,000	373
2012-06-25	378	380	375	376	7,078,000	376
2012-06-22	375	383	373	381	6,655,000	381
2012-06-21	378	385	376	382	10,796,000	382
2012-06-20	375	378	372	377	10,083,000	377
2012-06-19	363	369	362	367	6,931,000	367
2012-06-18	370	372	366	367	4,929,000	367
2012-06-15	361	362	356	360	6,105,000	360
2012-06-14	359	361	355	359	5,964,000	359
2012-06-13	363	365	358	360	6,659,000	360
2012-06-12	356	364	356	363	9,537,000	363
2012-06-11	357	366	357	365	9,674,000	365
2012-06-08	358	359	347	350	14,277,000	350
2012-06-07	358	362	357	361	7,485,000	361
2012-06-06	345	355	341	355	12,565,000	355
2012-06-05	336	345	336	344	15,332,000	344
2012-06-04	320	329	319	326	8,073,000	326
2012-06-01	336	338	332	335	6,662,000	335
2012-05-31	339	345	335	343	9,512,000	343
2012-05-30	348	350	342	345	5,877,000	345
2012-05-29	343	350	340	350	6,630,000	350
2012-05-28	351	351	340	345	8,262,000	345
2012-05-25	350	351	346	350	9,108,000	350
2012-05-24	345	352	345	350	7,898,000	350
2012-05-23	353	355	347	348	9,637,000	348
2012-05-22	359	359	354	356	8,684,000	356
2012-05-21	359	361	352	353	9,599,000	353
2012-05-18	361	362	351	352	13,764,000	352
2012-05-17	363	372	363	369	11,294,000	369
2012-05-16	371	375	365	366	12,559,000	366
2012-05-15	367	379	366	377	17,507,000	377
2012-05-14	370	374	368	370	8,499,000	370
2012-05-11	373	378	368	369	10,866,000	369
2012-05-10	378	381	372	372	18,302,000	372
2012-05-09	387	388	381	382	15,595,000	382
2012-05-08	392	397	392	397	12,472,000	397
2012-05-07	388	393	384	392	12,177,000	392
2012-05-02	391	400	391	396	11,412,000	396
2012-05-01	396	401	389	389	13,353,000	389
2012-04-27	396	403	389	390	12,480,000	390
2012-04-26	399	401	394	398	8,984,000	398
2012-04-25	397	399	394	397	11,636,000	397
2012-04-24	388	393	387	392	7,153,000	392
2012-04-23	392	395	391	394	6,524,000	394
2012-04-20	395	397	389	390	11,430,000	390
2012-04-19	396	402	396	400	6,431,000	400
2012-04-18	400	403	396	400	7,979,000	400
2012-04-17	396	399	393	393	9,303,000	393
2012-04-16	399	399	391	392	10,819,000	392
2012-04-13	407	409	398	400	9,063,000	400
2012-04-12	396	406	395	405	10,562,000	405
2012-04-11	396	400	395	397	9,948,000	397
2012-04-10	406	408	400	401	10,565,000	401
2012-04-09	405	411	404	404	7,235,000	404
2012-04-06	416	417	410	412	7,710,000	412
2012-04-05	416	422	414	419	12,561,000	419
2012-04-04	434	434	421	422	8,493,000	422
2012-04-03	438	439	430	431	6,631,000	431
2012-04-02	442	443	435	436	7,027,000	436
2012-03-30	436	439	431	436	10,064,000	436
2012-03-29	438	441	431	434	8,680,000	434
2012-03-28	432	443	432	440	9,334,000	440
2012-03-27	441	444	436	442	9,666,000	442
2012-03-26	433	435	420	433	20,840,000	433
2012-03-23	439	440	434	434	9,243,000	434
2012-03-22	435	445	435	444	11,887,000	444
2012-03-21	432	438	432	433	12,108,000	433
2012-03-19	445	447	442	443	7,766,000	443
2012-03-16	443	446	440	443	12,959,000	443
2012-03-15	448	449	442	446	11,694,000	446
2012-03-14	451	451	443	443	8,363,000	443
2012-03-13	442	448	439	440	11,550,000	440
2012-03-12	448	451	442	443	9,716,000	443
2012-03-09	445	448	441	444	16,069,000	444
2012-03-08	431	438	429	437	8,738,000	437
2012-03-07	421	431	419	423	12,718,000	423
2012-03-06	439	443	431	433	9,356,000	433
2012-03-05	441	447	441	442	12,638,000	442
2012-03-02	445	446	441	443	8,016,000	443
2012-03-01	444	447	433	437	14,461,000	437
2012-02-29	448	449	439	441	17,049,000	441
2012-02-28	441	447	433	445	17,654,000	445
2012-02-27	445	453	441	445	20,293,000	445
2012-02-24	433	441	431	437	17,004,000	437
2012-02-23	423	436	423	432	19,467,000	432
2012-02-22	416	422	414	419	14,057,000	419
2012-02-21	411	417	411	414	11,606,000	414
2012-02-20	416	419	413	413	10,001,000	413
2012-02-17	411	412	405	408	9,740,000	408
2012-02-16	400	407	400	403	11,129,000	403
2012-02-15	397	405	394	402	14,431,000	402
2012-02-14	389	399	389	397	10,807,000	397
2012-02-13	391	397	391	393	9,374,000	393
2012-02-10	396	397	392	396	16,860,000	396
2012-02-09	387	394	385	392	14,399,000	392
2012-02-08	399	399	390	391	22,528,000	391
2012-02-07	381	385	376	380	21,176,000	380
2012-02-06	391	392	379	380	18,793,000	380
2012-02-03	389	393	385	386	13,353,000	386
2012-02-02	400	402	385	390	15,850,000	390
2012-02-01	391	403	391	399	20,067,000	399
2012-01-31	399	408	396	407	19,753,000	407
2012-01-30	412	413	402	404	20,263,000	404
2012-01-27	433	434	416	418	16,153,000	418
2012-01-26	429	436	427	433	10,460,000	433
2012-01-25	425	430	422	430	8,724,000	430
2012-01-24	427	429	422	423	6,842,000	423
2012-01-23	427	429	423	424	6,124,000	424
2012-01-20	429	430	423	428	9,709,000	428
2012-01-19	418	430	418	426	8,398,000	426
2012-01-18	416	422	411	417	9,632,000	417
2012-01-17	414	417	411	416	5,870,000	416
2012-01-16	418	419	412	413	7,815,000	413
2012-01-13	426	430	424	425	8,717,000	425
2012-01-12	430	434	420	420	10,447,000	420
2012-01-11	421	431	421	428	11,358,000	428
2012-01-10	409	420	409	419	11,294,000	419
2012-01-06	416	418	400	405	11,507,000	405
2012-01-05	413	418	410	414	7,373,000	414
2012-01-04	408	418	406	414	6,586,000	414

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31