6702 富士通(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	549	549	538	544	10,875,000	544
2013-12-27	534	548	529	546	11,370,000	546
2013-12-26	540	540	531	534	9,473,000	534
2013-12-25	526	533	525	533	9,092,000	533
2013-12-24	525	532	525	530	17,958,000	530
2013-12-20	513	530	513	530	26,330,000	530
2013-12-19	502	509	499	509	17,312,000	509
2013-12-18	481	504	481	497	20,764,000	497
2013-12-17	478	487	475	486	8,884,000	486
2013-12-16	479	482	473	478	6,569,000	478
2013-12-13	479	486	478	480	14,444,000	480
2013-12-12	475	483	474	481	9,346,000	481
2013-12-11	482	485	476	481	8,501,000	481
2013-12-10	480	487	479	483	8,906,000	483
2013-12-09	490	496	484	488	20,110,000	488
2013-12-06	470	471	463	471	8,644,000	471
2013-12-05	477	481	473	474	9,059,000	474
2013-12-04	485	485	473	480	13,636,000	480
2013-12-03	475	487	472	487	12,607,000	487
2013-12-02	474	475	467	474	6,599,000	474
2013-11-29	472	482	470	477	14,919,000	477
2013-11-28	469	475	465	467	6,445,000	467
2013-11-27	465	476	462	468	7,678,000	468
2013-11-26	472	474	463	468	11,361,000	468
2013-11-25	478	482	475	481	10,173,000	481
2013-11-22	472	479	472	479	13,119,000	479
2013-11-21	464	469	463	469	8,220,000	469
2013-11-20	466	471	461	463	8,751,000	463
2013-11-19	465	467	459	463	9,900,000	463
2013-11-18	476	477	467	469	9,465,000	469
2013-11-15	455	478	455	475	23,731,000	475
2013-11-14	440	457	439	456	18,544,000	456
2013-11-13	432	439	430	435	7,938,000	435
2013-11-12	424	431	423	431	9,736,000	431
2013-11-11	426	429	420	422	9,504,000	422
2013-11-08	422	428	417	418	13,419,000	418
2013-11-07	429	432	425	428	7,352,000	428
2013-11-06	423	433	422	431	15,901,000	431
2013-11-05	414	425	411	423	14,733,000	423
2013-11-01	424	428	411	416	10,019,000	416
2013-10-31	425	426	418	421	8,390,000	421
2013-10-30	422	428	420	428	11,664,000	428
2013-10-29	412	429	411	428	15,925,000	428
2013-10-28	410	417	409	417	8,619,000	417
2013-10-25	406	414	406	406	10,326,000	406
2013-10-24	407	412	402	410	11,698,000	410
2013-10-23	413	415	408	409	9,155,000	409
2013-10-22	414	421	413	417	10,290,000	417
2013-10-21	411	419	410	414	15,794,000	414
2013-10-18	409	411	404	405	18,087,000	405
2013-10-17	400	412	400	409	24,252,000	409
2013-10-16	383	388	381	387	4,740,000	387
2013-10-15	386	388	381	383	8,960,000	383
2013-10-11	380	387	377	383	16,222,000	383
2013-10-10	362	372	362	371	9,802,000	371
2013-10-09	357	359	355	358	5,806,000	358
2013-10-08	354	361	352	357	7,985,000	357
2013-10-07	360	362	350	353	11,452,000	353
2013-10-04	366	368	358	359	12,036,000	359
2013-10-03	368	372	366	369	9,687,000	369
2013-10-02	369	376	366	369	13,694,000	369
2013-10-01	372	373	367	368	9,463,000	368
2013-09-30	368	374	365	366	10,448,000	366
2013-09-27	369	373	367	370	6,363,000	370
2013-09-26	367	373	362	372	9,908,000	372
2013-09-25	375	375	363	365	6,438,000	365
2013-09-24	381	381	371	371	7,759,000	371
2013-09-20	375	383	375	380	11,475,000	380
2013-09-19	370	377	368	377	10,132,000	377
2013-09-18	372	375	366	367	8,099,000	367
2013-09-17	369	375	368	370	10,839,000	370
2013-09-13	363	370	361	364	13,942,000	364
2013-09-12	366	367	359	361	6,620,000	361
2013-09-11	369	370	363	365	6,721,000	365
2013-09-10	369	371	364	366	8,069,000	366
2013-09-09	369	370	366	369	7,329,000	369
2013-09-06	363	364	355	357	13,304,000	357
2013-09-05	372	375	364	366	10,825,000	366
2013-09-04	367	369	364	369	5,792,000	369
2013-09-03	371	375	368	369	12,212,000	369
2013-09-02	364	370	364	367	5,496,000	367
2013-08-30	368	371	361	363	10,361,000	363
2013-08-29	368	372	366	369	5,831,000	369
2013-08-28	371	375	368	369	7,456,000	369
2013-08-27	387	387	377	379	6,799,000	379
2013-08-26	392	393	382	386	5,702,000	386
2013-08-23	391	393	387	389	6,562,000	389
2013-08-22	383	387	381	384	5,723,000	384
2013-08-21	382	391	380	390	9,935,000	390
2013-08-20	389	397	380	382	11,567,000	382
2013-08-19	395	398	392	395	4,339,000	395
2013-08-16	394	395	389	392	7,021,000	392
2013-08-15	398	403	392	396	10,742,000	396
2013-08-14	385	403	379	402	15,305,000	402
2013-08-13	372	384	371	384	7,751,000	384
2013-08-12	368	372	367	369	7,202,000	369
2013-08-09	375	376	369	372	8,962,000	372
2013-08-08	377	385	371	371	8,745,000	371
2013-08-07	381	386	379	379	8,751,000	379
2013-08-06	383	392	382	388	11,280,000	388
2013-08-05	384	388	381	383	6,695,000	383
2013-08-02	382	391	382	390	11,037,000	390
2013-08-01	381	387	376	381	12,003,000	381
2013-07-31	384	392	375	376	25,314,000	376
2013-07-30	376	393	375	388	11,897,000	388
2013-07-29	382	385	373	375	16,670,000	375
2013-07-26	395	395	384	387	18,297,000	387
2013-07-25	409	411	398	400	17,197,000	400
2013-07-24	408	413	407	411	11,417,000	411
2013-07-23	406	413	405	407	8,797,000	407
2013-07-22	414	414	405	408	7,044,000	408
2013-07-19	414	417	401	406	9,810,000	406
2013-07-18	410	414	408	412	6,567,000	412
2013-07-17	408	411	405	407	7,349,000	407
2013-07-16	407	412	406	410	8,020,000	410
2013-07-12	402	408	400	404	9,881,000	404
2013-07-11	403	410	397	402	13,696,000	402
2013-07-10	417	422	408	411	12,364,000	411
2013-07-09	425	427	416	425	9,123,000	425
2013-07-08	429	433	421	421	8,307,000	421
2013-07-05	408	422	408	422	8,309,000	422
2013-07-04	411	411	403	406	7,339,000	406
2013-07-03	416	420	410	412	7,774,000	412
2013-07-02	410	420	407	420	7,998,000	420
2013-07-01	417	419	403	408	8,646,000	408
2013-06-28	404	417	402	410	9,809,000	410
2013-06-27	393	402	389	401	10,423,000	401
2013-06-26	400	401	389	391	7,477,000	391
2013-06-25	394	404	388	395	11,737,000	395
2013-06-24	396	400	390	395	10,712,000	395
2013-06-21	377	395	371	393	32,881,000	393
2013-06-20	407	407	385	385	21,376,000	385
2013-06-19	403	408	398	408	11,829,000	408
2013-06-18	397	400	392	395	10,159,000	395
2013-06-17	389	400	387	398	10,686,000	398
2013-06-14	395	399	388	388	19,619,000	388
2013-06-13	394	394	382	382	13,374,000	382
2013-06-12	397	407	394	403	10,717,000	403
2013-06-11	410	415	402	402	15,635,000	402
2013-06-10	408	415	404	415	10,578,000	415
2013-06-07	389	411	386	399	19,715,000	399
2013-06-06	393	409	392	399	15,320,000	399
2013-06-05	408	417	397	397	20,078,000	397
2013-06-04	409	426	405	424	19,648,000	424
2013-06-03	420	421	399	402	18,455,000	402
2013-05-31	434	437	424	425	22,051,000	425
2013-05-30	443	447	430	432	17,136,000	432
2013-05-29	470	471	454	454	17,420,000	454
2013-05-28	445	468	441	462	15,554,000	462
2013-05-27	459	462	446	446	14,566,000	446
2013-05-24	465	480	445	463	24,235,000	463
2013-05-23	472	496	450	450	37,082,000	450
2013-05-22	479	480	466	467	16,041,000	467
2013-05-21	444	483	443	478	38,057,000	478
2013-05-20	432	446	430	443	16,655,000	443
2013-05-17	420	428	418	426	9,934,000	426
2013-05-16	432	433	415	422	14,537,000	422
2013-05-15	426	434	424	429	16,079,000	429
2013-05-14	424	435	420	420	16,355,000	420
2013-05-13	415	440	415	428	26,717,000	428
2013-05-10	406	416	403	414	21,534,000	414
2013-05-09	398	403	394	399	13,046,000	399
2013-05-08	399	405	392	392	17,964,000	392
2013-05-07	395	402	389	397	14,654,000	397
2013-05-02	390	391	384	387	14,800,000	387
2013-05-01	404	405	392	394	12,483,000	394
2013-04-30	414	416	406	409	11,535,000	409
2013-04-26	412	413	403	408	10,417,000	408
2013-04-25	408	412	404	411	12,367,000	411
2013-04-24	420	420	402	405	25,859,000	405
2013-04-23	418	426	417	421	7,528,000	421
2013-04-22	415	428	415	420	11,887,000	420
2013-04-19	410	412	405	407	9,203,000	407
2013-04-18	418	420	409	409	12,755,000	409
2013-04-17	425	430	421	422	7,905,000	422
2013-04-16	423	429	417	422	12,513,000	422
2013-04-15	429	441	428	431	11,306,000	431
2013-04-12	431	438	427	434	12,959,000	434
2013-04-11	430	434	423	428	12,194,000	428
2013-04-10	422	425	418	423	13,284,000	423
2013-04-09	420	422	416	421	12,050,000	421
2013-04-08	418	425	410	421	14,917,000	421
2013-04-05	409	420	401	403	20,067,000	403
2013-04-04	383	403	378	403	18,598,000	403
2013-04-03	382	387	379	387	11,144,000	387
2013-04-02	385	388	376	377	10,576,000	377
2013-04-01	389	395	383	392	12,112,000	392
2013-03-29	395	399	386	388	11,784,000	388
2013-03-28	394	395	387	391	11,891,000	391
2013-03-27	398	402	396	400	10,101,000	400
2013-03-26	396	398	390	395	13,341,000	395
2013-03-25	402	404	397	398	7,829,000	398
2013-03-22	405	409	397	400	14,939,000	400
2013-03-21	414	420	410	413	11,003,000	413
2013-03-19	411	417	410	416	9,282,000	416
2013-03-18	417	419	406	408	13,251,000	408
2013-03-15	420	425	416	425	11,614,000	425
2013-03-14	421	422	413	415	10,559,000	415
2013-03-13	416	422	415	418	9,669,000	418
2013-03-12	426	426	418	419	13,141,000	419
2013-03-11	422	428	420	421	8,857,000	421
2013-03-08	415	423	415	418	16,743,000	418
2013-03-07	421	422	413	414	11,027,000	414
2013-03-06	424	425	417	418	11,291,000	418
2013-03-05	425	426	413	416	15,238,000	416
2013-03-04	433	434	425	427	11,621,000	427
2013-03-01	427	432	422	425	12,732,000	425
2013-02-28	430	436	415	426	38,948,000	426
2013-02-27	415	429	413	428	21,957,000	428
2013-02-26	410	421	407	411	17,108,000	411
2013-02-25	406	427	404	426	27,365,000	426
2013-02-22	391	406	385	404	21,664,000	404
2013-02-21	398	403	395	399	11,960,000	399
2013-02-20	406	408	396	398	19,750,000	398
2013-02-19	409	412	404	406	12,534,000	406
2013-02-18	412	413	403	405	12,037,000	405
2013-02-15	411	415	394	407	15,909,000	407
2013-02-14	419	422	414	417	13,365,000	417
2013-02-13	420	421	409	416	15,558,000	416
2013-02-12	434	441	419	424	23,963,000	424
2013-02-08	440	446	410	434	51,367,000	434
2013-02-07	397	420	395	413	29,688,000	413
2013-02-06	391	399	390	397	17,661,000	397
2013-02-05	384	400	382	385	25,460,000	385
2013-02-04	378	408	377	400	28,682,000	400
2013-02-01	373	380	370	376	15,017,000	376
2013-01-31	364	373	362	370	13,690,000	370
2013-01-30	365	367	360	362	9,918,000	362
2013-01-29	356	364	355	363	12,001,000	363
2013-01-28	361	362	354	358	19,992,000	358
2013-01-25	350	358	349	357	19,294,000	357
2013-01-24	337	346	337	344	11,071,000	344
2013-01-23	344	347	339	340	10,173,000	340
2013-01-22	351	352	343	348	19,096,000	348
2013-01-21	353	356	344	351	17,398,000	351
2013-01-18	347	353	344	352	18,158,000	352
2013-01-17	345	348	335	338	19,699,000	338
2013-01-16	347	349	342	343	10,078,000	343
2013-01-15	347	352	345	350	12,632,000	350
2013-01-11	351	353	346	347	11,675,000	347
2013-01-10	346	351	345	347	12,267,000	347
2013-01-09	338	350	336	347	17,429,000	347
2013-01-08	346	346	338	340	23,841,000	340
2013-01-07	364	365	349	351	22,385,000	351
2013-01-04	378	378	368	371	19,310,000	371

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