6702 富士通(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	19,585	19,830	19,520	19,730	364,500	1,973
2021-12-29	19,600	19,755	19,545	19,740	274,300	1,974
2021-12-28	19,760	19,850	19,560	19,720	343,400	1,972
2021-12-27	19,725	19,805	19,525	19,540	235,100	1,954
2021-12-24	19,800	19,875	19,665	19,725	196,700	1,972.50
2021-12-23	19,825	19,875	19,680	19,875	290,500	1,987.50
2021-12-22	19,625	19,765	19,530	19,625	390,600	1,962.50
2021-12-21	19,400	19,530	19,250	19,355	361,100	1,935.50
2021-12-20	19,300	19,485	19,090	19,130	389,100	1,913
2021-12-17	19,675	19,985	19,300	19,370	964,600	1,937
2021-12-16	20,150	20,325	20,075	20,260	584,100	2,026
2021-12-15	19,760	19,980	19,720	19,890	565,700	1,989
2021-12-14	19,890	20,065	19,805	20,015	515,900	2,001.50
2021-12-13	19,820	20,070	19,815	19,995	483,700	1,999.50
2021-12-10	19,575	19,740	19,500	19,620	528,100	1,962
2021-12-09	19,775	19,850	19,670	19,715	373,100	1,971.50
2021-12-08	19,900	19,915	19,510	19,615	555,100	1,961.50
2021-12-07	19,240	19,640	18,875	19,550	815,400	1,955
2021-12-06	19,270	19,395	19,125	19,190	434,300	1,919
2021-12-03	18,835	19,245	18,770	19,245	518,400	1,924.50
2021-12-02	18,905	19,140	18,805	18,955	605,200	1,895.50
2021-12-01	18,820	18,955	18,325	18,925	947,300	1,892.50
2021-11-30	19,325	19,480	18,775	18,795	2,025,500	1,879.50
2021-11-29	18,985	19,655	18,940	19,230	695,100	1,923
2021-11-26	19,495	19,530	19,240	19,385	605,800	1,938.50
2021-11-25	19,885	19,920	19,535	19,650	408,500	1,965
2021-11-24	20,160	20,270	19,610	19,630	737,800	1,963
2021-11-22	20,345	20,485	20,275	20,420	320,900	2,042
2021-11-19	20,615	20,885	20,445	20,605	544,500	2,060.50
2021-11-18	20,730	20,970	20,500	20,845	595,600	2,084.50
2021-11-17	21,135	21,175	20,505	20,550	819,700	2,055
2021-11-16	20,990	21,120	20,950	20,965	392,600	2,096.50
2021-11-15	20,965	21,050	20,845	21,050	378,200	2,105
2021-11-12	20,420	21,005	20,350	20,965	587,000	2,096.50
2021-11-11	20,360	20,470	20,260	20,310	321,600	2,031
2021-11-10	20,435	20,690	20,410	20,485	497,900	2,048.50
2021-11-09	20,790	21,015	20,355	20,490	405,600	2,049
2021-11-08	20,815	20,840	20,535	20,680	433,200	2,068
2021-11-05	21,145	21,190	20,710	20,900	343,300	2,090
2021-11-04	20,655	20,930	20,585	20,900	746,300	2,090
2021-11-02	20,310	20,790	20,255	20,750	998,400	2,075
2021-11-01	19,980	20,000	19,490	19,955	717,900	1,995.50
2021-10-29	19,915	20,200	19,620	19,625	908,900	1,962.50
2021-10-28	19,215	20,195	19,090	19,985	1,916,300	1,998.50
2021-10-27	21,825	22,000	21,685	21,755	683,000	2,175.50
2021-10-26	21,695	21,970	21,680	21,825	423,500	2,182.50
2021-10-25	21,280	21,595	21,260	21,400	405,100	2,140
2021-10-22	21,240	21,565	21,215	21,490	322,600	2,149
2021-10-21	21,290	21,420	21,175	21,175	321,500	2,117.50
2021-10-20	21,650	21,890	21,405	21,460	363,600	2,146
2021-10-19	21,105	21,500	21,080	21,460	344,800	2,146
2021-10-18	21,435	21,460	21,085	21,250	432,600	2,125
2021-10-15	20,895	21,495	20,895	21,435	625,000	2,143.50
2021-10-14	20,105	20,785	20,100	20,650	545,800	2,065
2021-10-13	19,670	20,040	19,655	19,975	361,600	1,997.50
2021-10-12	20,005	20,065	19,725	19,775	261,200	1,977.50
2021-10-11	19,430	19,980	19,150	19,980	418,700	1,998
2021-10-08	19,350	19,755	19,350	19,620	479,800	1,962
2021-10-07	19,205	19,490	19,130	19,180	464,900	1,918
2021-10-06	19,530	19,725	19,090	19,205	517,200	1,920.50
2021-10-05	19,445	19,445	19,000	19,250	648,900	1,925
2021-10-04	20,025	20,240	19,785	19,845	462,700	1,984.50
2021-10-01	19,990	20,430	19,975	20,020	562,300	2,002
2021-09-30	20,280	20,365	19,985	20,310	618,000	2,031
2021-09-29	20,110	20,460	20,090	20,350	573,200	2,035
2021-09-28	20,650	20,830	20,475	20,680	505,700	2,068
2021-09-27	21,200	21,295	20,920	20,985	437,400	2,098.50
2021-09-24	20,765	21,250	20,705	21,200	659,200	2,120
2021-09-22	20,800	20,890	20,485	20,490	639,400	2,049
2021-09-21	20,900	21,165	20,800	21,030	744,900	2,103
2021-09-17	21,690	21,770	21,390	21,400	1,022,300	2,140
2021-09-16	21,645	21,725	21,385	21,575	530,300	2,157.50
2021-09-15	21,950	22,095	21,820	21,855	446,700	2,185.50
2021-09-14	22,035	22,075	21,840	22,035	449,900	2,203.50
2021-09-13	21,985	22,075	21,765	22,075	372,500	2,207.50
2021-09-10	21,520	21,970	21,435	21,970	845,900	2,197
2021-09-09	21,300	21,580	21,165	21,220	404,900	2,122
2021-09-08	21,220	21,515	21,115	21,305	509,600	2,130.50
2021-09-07	21,540	21,765	21,425	21,500	499,400	2,150
2021-09-06	21,030	21,550	21,005	21,485	544,400	2,148.50
2021-09-03	20,560	20,920	20,525	20,865	454,800	2,086.50
2021-09-02	20,505	20,690	20,495	20,550	331,600	2,055
2021-09-01	20,500	20,680	20,425	20,485	483,900	2,048.50
2021-08-31	20,005	20,330	19,860	20,300	692,800	2,030
2021-08-30	19,800	19,985	19,785	19,980	438,400	1,998
2021-08-27	19,590	19,965	19,510	19,730	404,200	1,973
2021-08-26	19,665	19,700	19,490	19,600	333,200	1,960
2021-08-25	19,705	19,740	19,490	19,520	293,900	1,952
2021-08-24	19,590	19,785	19,470	19,725	523,200	1,972.50
2021-08-23	19,000	19,230	18,955	19,190	304,000	1,919
2021-08-20	18,635	18,965	18,605	18,745	451,700	1,874.50
2021-08-19	18,810	18,905	18,630	18,630	377,200	1,863
2021-08-18	18,760	18,980	18,510	18,935	578,100	1,893.50
2021-08-17	19,040	19,160	18,850	18,905	383,900	1,890.50
2021-08-16	19,340	19,390	19,030	19,175	359,200	1,917.50
2021-08-13	19,265	19,405	19,065	19,380	348,200	1,938
2021-08-12	19,390	19,525	19,225	19,395	557,700	1,939.50
2021-08-11	19,000	19,215	18,955	19,190	495,300	1,919
2021-08-10	18,575	18,940	18,570	18,910	427,100	1,891
2021-08-06	18,460	18,685	18,450	18,585	497,300	1,858.50
2021-08-05	18,560	18,770	18,350	18,440	642,100	1,844
2021-08-04	18,550	18,845	18,525	18,675	639,500	1,867.50
2021-08-03	18,750	19,035	18,745	18,880	514,500	1,888
2021-08-02	18,965	19,255	18,700	18,975	1,135,500	1,897.50
2021-07-30	19,140	19,205	18,340	18,565	1,916,800	1,856.50
2021-07-29	19,920	20,450	19,765	20,370	558,800	2,037
2021-07-28	20,005	20,180	19,655	19,810	563,200	1,981
2021-07-27	20,320	20,380	20,135	20,350	356,600	2,035
2021-07-26	20,320	20,490	20,160	20,230	555,500	2,023
2021-07-21	19,945	20,135	19,855	20,040	511,500	2,004
2021-07-20	19,705	19,970	19,635	19,785	613,800	1,978.50
2021-07-19	20,180	20,270	20,030	20,160	408,600	2,016
2021-07-16	20,430	20,465	20,200	20,330	547,000	2,033
2021-07-15	20,500	20,710	20,430	20,510	522,400	2,051
2021-07-14	20,785	20,965	20,690	20,690	866,800	2,069
2021-07-13	21,105	21,280	21,010	21,140	527,900	2,114
2021-07-12	21,300	21,340	21,015	21,165	523,900	2,116.50
2021-07-09	20,825	21,100	20,720	21,080	840,500	2,108
2021-07-08	21,130	21,165	20,810	20,850	643,000	2,085
2021-07-07	20,930	21,090	20,900	20,925	639,900	2,092.50
2021-07-06	21,185	21,370	20,975	20,990	607,400	2,099
2021-07-05	20,895	21,320	20,860	21,255	680,700	2,125.50
2021-07-02	20,525	20,845	20,405	20,845	537,100	2,084.50
2021-07-01	20,595	20,595	20,340	20,480	751,500	2,048
2021-06-30	20,815	20,860	20,635	20,800	737,000	2,080
2021-06-29	20,610	20,770	20,515	20,700	750,400	2,070
2021-06-28	20,395	20,520	20,235	20,440	680,000	2,044
2021-06-25	20,040	20,250	19,990	20,225	714,000	2,022.50
2021-06-24	19,705	20,100	19,705	19,965	863,500	1,996.50
2021-06-23	19,880	20,000	19,725	19,765	947,500	1,976.50
2021-06-22	19,560	20,040	19,530	20,005	986,600	2,000.50
2021-06-21	19,000	19,175	18,900	19,060	585,300	1,906
2021-06-18	19,600	19,655	19,295	19,325	864,700	1,932.50
2021-06-17	19,230	19,450	19,205	19,430	422,800	1,943
2021-06-16	19,300	19,450	19,220	19,330	703,900	1,933
2021-06-15	19,270	19,500	19,260	19,445	496,700	1,944.50
2021-06-14	19,130	19,225	18,915	19,195	412,400	1,919.50
2021-06-11	19,035	19,155	18,975	19,085	765,400	1,908.50
2021-06-10	18,605	18,825	18,590	18,765	437,100	1,876.50
2021-06-09	18,660	18,715	18,575	18,635	414,600	1,863.50
2021-06-08	18,520	18,645	18,500	18,640	475,300	1,864
2021-06-07	18,600	18,720	18,585	18,620	496,700	1,862
2021-06-04	18,200	18,570	18,140	18,515	486,800	1,851.50
2021-06-03	18,160	18,535	18,130	18,355	649,000	1,835.50
2021-06-02	17,985	18,215	17,915	18,150	771,900	1,815
2021-06-01	17,925	18,020	17,785	17,915	390,900	1,791.50
2021-05-31	17,850	18,025	17,705	17,785	524,800	1,778.50
2021-05-28	18,180	18,270	17,905	17,955	783,300	1,795.50
2021-05-27	18,240	18,245	17,705	17,950	2,379,400	1,795
2021-05-26	18,155	18,600	18,155	18,505	588,600	1,850.50
2021-05-25	18,245	18,340	18,155	18,260	495,500	1,826
2021-05-24	17,995	18,165	17,940	18,020	550,300	1,802
2021-05-21	18,000	18,165	17,880	18,090	820,800	1,809
2021-05-20	17,230	17,810	17,230	17,735	950,300	1,773.50
2021-05-19	17,200	17,390	17,110	17,275	717,000	1,727.50
2021-05-18	17,030	17,195	16,820	17,160	697,300	1,716
2021-05-17	17,000	17,015	16,655	16,825	528,400	1,682.50
2021-05-14	16,425	16,860	16,390	16,805	649,000	1,680.50
2021-05-13	16,130	16,375	15,945	16,130	836,600	1,613
2021-05-12	16,750	16,860	16,230	16,345	660,400	1,634.50
2021-05-11	16,990	17,020	16,605	16,690	651,900	1,669
2021-05-10	16,810	17,010	16,750	16,775	386,000	1,677.50
2021-05-07	17,000	17,045	16,745	16,760	782,400	1,676
2021-05-06	17,400	17,410	17,080	17,195	1,020,100	1,719.50
2021-04-30	17,100	17,680	17,060	17,405	1,822,500	1,740.50
2021-04-28	15,905	16,195	15,900	16,190	454,200	1,619
2021-04-27	16,115	16,205	15,920	15,980	542,900	1,598
2021-04-26	16,400	16,425	16,105	16,180	555,300	1,618
2021-04-23	16,270	16,445	16,155	16,405	574,900	1,640.50
2021-04-22	15,800	16,235	15,750	16,230	712,600	1,623
2021-04-21	15,915	15,985	15,595	15,615	744,600	1,561.50
2021-04-20	16,350	16,440	16,235	16,270	357,200	1,627
2021-04-19	16,450	16,535	16,265	16,510	218,000	1,651
2021-04-16	16,380	16,565	16,350	16,440	374,300	1,644
2021-04-15	16,150	16,370	16,130	16,220	327,400	1,622
2021-04-14	16,465	16,465	16,120	16,170	432,200	1,617
2021-04-13	16,420	16,545	16,355	16,375	439,300	1,637.50
2021-04-12	16,875	16,875	16,515	16,540	556,800	1,654
2021-04-09	16,815	17,100	16,595	16,695	613,000	1,669.50
2021-04-08	16,650	16,675	16,550	16,660	575,700	1,666
2021-04-07	16,800	17,100	16,680	16,810	1,018,300	1,681
2021-04-06	16,500	16,675	16,390	16,475	792,500	1,647.50
2021-04-05	16,355	16,410	16,285	16,385	346,700	1,638.50
2021-04-02	16,270	16,330	16,130	16,260	356,700	1,626
2021-04-01	16,250	16,300	16,100	16,120	467,500	1,612
2021-03-31	16,110	16,325	16,000	16,000	703,000	1,600
2021-03-30	16,445	16,450	16,280	16,280	489,200	1,628
2021-03-29	16,500	16,570	16,260	16,430	657,900	1,643
2021-03-26	16,250	16,360	16,090	16,315	667,300	1,631.50
2021-03-25	16,120	16,290	16,010	16,235	381,700	1,623.50
2021-03-24	16,005	16,290	16,005	16,075	405,400	1,607.50
2021-03-23	16,300	16,505	16,160	16,200	474,000	1,620
2021-03-22	16,020	16,295	16,005	16,235	495,800	1,623.50
2021-03-19	16,245	16,290	15,980	16,055	1,102,800	1,605.50
2021-03-18	16,340	16,600	16,325	16,505	596,000	1,650.50
2021-03-17	16,000	16,250	15,995	16,250	792,400	1,625
2021-03-16	16,035	16,135	16,015	16,115	627,900	1,611.50
2021-03-15	16,105	16,185	15,930	16,010	695,100	1,601
2021-03-12	16,030	16,255	15,915	16,245	857,200	1,624.50
2021-03-11	15,640	16,160	15,590	16,115	1,093,100	1,611.50
2021-03-10	15,500	15,695	15,495	15,695	953,500	1,569.50
2021-03-09	14,720	15,205	14,700	15,205	726,700	1,520.50
2021-03-08	15,355	15,390	14,800	14,850	621,000	1,485
2021-03-05	15,000	15,265	14,865	15,255	906,500	1,525.50
2021-03-04	15,100	15,340	15,090	15,340	631,100	1,534
2021-03-03	15,350	15,395	14,970	15,260	997,800	1,526
2021-03-02	15,760	15,840	15,485	15,615	557,000	1,561.50
2021-03-01	15,615	15,640	15,470	15,615	450,000	1,561.50
2021-02-26	15,360	15,565	15,225	15,360	1,246,100	1,536
2021-02-25	15,530	15,645	15,290	15,535	738,100	1,553.50
2021-02-24	15,740	15,840	15,205	15,210	1,115,500	1,521
2021-02-22	15,875	15,960	15,805	15,905	468,600	1,590.50
2021-02-19	15,750	15,875	15,705	15,825	712,400	1,582.50
2021-02-18	15,605	15,785	15,540	15,735	625,500	1,573.50
2021-02-17	15,770	15,875	15,560	15,810	671,900	1,581
2021-02-16	16,100	16,225	15,800	15,855	807,200	1,585.50
2021-02-15	16,125	16,135	15,970	16,075	302,400	1,607.50
2021-02-12	16,045	16,080	15,835	16,025	534,800	1,602.50
2021-02-10	15,935	16,015	15,820	15,905	593,300	1,590.50
2021-02-09	16,000	16,070	15,855	16,030	524,900	1,603
2021-02-08	15,960	16,130	15,885	16,075	530,100	1,607.50
2021-02-05	15,995	15,995	15,755	15,985	649,900	1,598.50
2021-02-04	16,020	16,065	15,700	15,895	748,800	1,589.50
2021-02-03	16,475	16,550	16,120	16,235	737,800	1,623.50
2021-02-02	16,170	16,350	16,030	16,325	849,500	1,632.50
2021-02-01	15,735	15,990	15,600	15,980	1,127,100	1,598
2021-01-29	16,500	16,650	15,965	16,020	1,508,800	1,602
2021-01-28	15,855	16,155	15,750	15,780	2,064,200	1,578
2021-01-27	16,105	16,540	16,095	16,530	1,133,200	1,653
2021-01-26	16,340	16,605	16,115	16,115	1,041,000	1,611.50
2021-01-25	17,150	17,250	16,615	16,740	1,359,200	1,674
2021-01-22	16,200	16,950	16,185	16,950	1,821,400	1,695
2021-01-21	16,055	16,340	15,955	16,185	725,800	1,618.50
2021-01-20	15,950	16,040	15,865	15,950	754,900	1,595
2021-01-19	15,835	15,980	15,825	15,915	595,900	1,591.50
2021-01-18	15,715	16,010	15,645	15,905	618,200	1,590.50
2021-01-15	15,990	16,065	15,905	15,945	998,100	1,594.50
2021-01-14	16,050	16,155	15,905	16,020	753,800	1,602
2021-01-13	15,800	15,960	15,735	15,890	915,600	1,589
2021-01-12	15,600	16,090	15,410	16,010	1,345,200	1,601
2021-01-08	15,300	15,755	15,235	15,755	1,050,100	1,575.50
2021-01-07	14,960	15,210	14,930	15,195	752,300	1,519.50
2021-01-06	15,300	15,475	14,920	14,955	873,400	1,495.50
2021-01-05	14,870	15,100	14,820	15,040	621,700	1,504
2021-01-04	14,895	14,920	14,610	14,845	409,200	1,484.50

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