6702 富士通(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-27 | 3,660 | 3,663 | 3,551 | 3,592 | 6,465,300 | 3,592 |
| 2025-08-26 | 3,577 | 3,592 | 3,533 | 3,567 | 5,180,900 | 3,567 |
| 2025-08-25 | 3,595 | 3,598 | 3,556 | 3,571 | 2,463,000 | 3,571 |
| 2025-08-22 | 3,578 | 3,663 | 3,543 | 3,593 | 5,161,000 | 3,593 |
| 2025-08-21 | 3,576 | 3,597 | 3,514 | 3,555 | 3,176,200 | 3,555 |
| 2025-08-20 | 3,565 | 3,593 | 3,499 | 3,569 | 4,187,700 | 3,569 |
| 2025-08-19 | 3,598 | 3,604 | 3,554 | 3,585 | 3,271,600 | 3,585 |
| 2025-08-18 | 3,500 | 3,575 | 3,493 | 3,565 | 3,164,300 | 3,565 |
| 2025-08-15 | 3,532 | 3,560 | 3,474 | 3,500 | 3,842,700 | 3,500 |
| 2025-08-14 | 3,509 | 3,512 | 3,467 | 3,487 | 4,234,100 | 3,487 |
| 2025-08-13 | 3,550 | 3,570 | 3,512 | 3,532 | 7,338,300 | 3,532 |
| 2025-08-12 | 3,530 | 3,612 | 3,508 | 3,586 | 8,651,700 | 3,586 |
| 2025-08-08 | 3,528 | 3,554 | 3,487 | 3,504 | 7,593,100 | 3,504 |
| 2025-08-07 | 3,531 | 3,561 | 3,510 | 3,526 | 4,500,800 | 3,526 |
| 2025-08-06 | 3,480 | 3,553 | 3,472 | 3,531 | 5,369,700 | 3,531 |
| 2025-08-05 | 3,450 | 3,509 | 3,397 | 3,504 | 5,995,200 | 3,504 |
| 2025-08-04 | 3,323 | 3,430 | 3,316 | 3,421 | 5,285,900 | 3,421 |
| 2025-08-01 | 3,313 | 3,430 | 3,281 | 3,416 | 7,866,400 | 3,416 |
| 2025-07-31 | 3,190 | 3,369 | 3,187 | 3,305 | 13,691,600 | 3,305 |
| 2025-07-30 | 3,256 | 3,333 | 3,248 | 3,330 | 8,835,000 | 3,330 |
| 2025-07-29 | 3,181 | 3,225 | 3,172 | 3,220 | 4,030,100 | 3,220 |
| 2025-07-28 | 3,250 | 3,262 | 3,210 | 3,215 | 4,083,000 | 3,215 |
| 2025-07-25 | 3,233 | 3,302 | 3,225 | 3,290 | 4,443,700 | 3,290 |
| 2025-07-24 | 3,240 | 3,259 | 3,204 | 3,250 | 5,960,100 | 3,250 |
| 2025-07-23 | 3,175 | 3,210 | 3,163 | 3,177 | 6,164,500 | 3,177 |
| 2025-07-22 | 3,202 | 3,244 | 3,148 | 3,173 | 4,551,700 | 3,173 |
| 2025-07-18 | 3,278 | 3,285 | 3,226 | 3,234 | 3,015,600 | 3,234 |
| 2025-07-17 | 3,237 | 3,293 | 3,226 | 3,263 | 3,947,300 | 3,263 |
| 2025-07-16 | 3,190 | 3,214 | 3,163 | 3,205 | 2,962,100 | 3,205 |
| 2025-07-15 | 3,244 | 3,246 | 3,172 | 3,193 | 2,949,100 | 3,193 |
| 2025-07-14 | 3,200 | 3,221 | 3,182 | 3,207 | 2,977,000 | 3,207 |
| 2025-07-11 | 3,244 | 3,260 | 3,175 | 3,187 | 6,125,800 | 3,187 |
| 2025-07-10 | 3,285 | 3,291 | 3,237 | 3,258 | 5,656,400 | 3,258 |
| 2025-07-09 | 3,329 | 3,354 | 3,255 | 3,287 | 8,094,900 | 3,287 |
| 2025-07-08 | 3,418 | 3,420 | 3,358 | 3,399 | 6,949,200 | 3,399 |
| 2025-07-07 | 3,445 | 3,476 | 3,438 | 3,453 | 2,923,900 | 3,453 |
| 2025-07-04 | 3,388 | 3,481 | 3,375 | 3,455 | 4,949,500 | 3,455 |
| 2025-07-03 | 3,393 | 3,407 | 3,341 | 3,369 | 4,459,100 | 3,369 |
| 2025-07-02 | 3,426 | 3,446 | 3,397 | 3,397 | 4,976,300 | 3,397 |
| 2025-07-01 | 3,514 | 3,515 | 3,456 | 3,484 | 4,782,000 | 3,484 |
| 2025-06-30 | 3,510 | 3,570 | 3,504 | 3,515 | 6,940,200 | 3,515 |
| 2025-06-27 | 3,428 | 3,468 | 3,397 | 3,462 | 6,380,700 | 3,462 |
| 2025-06-26 | 3,380 | 3,389 | 3,361 | 3,380 | 5,057,600 | 3,380 |
| 2025-06-25 | 3,392 | 3,398 | 3,339 | 3,368 | 3,509,500 | 3,368 |
| 2025-06-24 | 3,368 | 3,387 | 3,336 | 3,372 | 3,211,900 | 3,372 |
| 2025-06-23 | 3,372 | 3,393 | 3,341 | 3,341 | 3,177,800 | 3,341 |
| 2025-06-20 | 3,454 | 3,471 | 3,410 | 3,410 | 7,196,800 | 3,410 |
| 2025-06-19 | 3,520 | 3,540 | 3,466 | 3,482 | 3,433,300 | 3,482 |
| 2025-06-18 | 3,460 | 3,519 | 3,434 | 3,494 | 4,584,500 | 3,494 |
| 2025-06-17 | 3,470 | 3,513 | 3,466 | 3,507 | 4,143,300 | 3,507 |
| 2025-06-16 | 3,455 | 3,471 | 3,431 | 3,464 | 4,684,700 | 3,464 |
| 2025-06-13 | 3,455 | 3,478 | 3,390 | 3,468 | 6,729,400 | 3,468 |
| 2025-06-12 | 3,479 | 3,479 | 3,437 | 3,455 | 4,837,900 | 3,455 |
| 2025-06-11 | 3,490 | 3,503 | 3,448 | 3,479 | 4,781,300 | 3,479 |
| 2025-06-10 | 3,487 | 3,531 | 3,460 | 3,474 | 5,162,100 | 3,474 |
| 2025-06-09 | 3,412 | 3,485 | 3,401 | 3,472 | 5,426,100 | 3,472 |
| 2025-06-06 | 3,372 | 3,405 | 3,353 | 3,377 | 4,639,200 | 3,377 |
| 2025-06-05 | 3,333 | 3,383 | 3,324 | 3,353 | 4,736,200 | 3,353 |
| 2025-06-04 | 3,406 | 3,406 | 3,353 | 3,356 | 5,177,200 | 3,356 |
| 2025-06-03 | 3,531 | 3,535 | 3,393 | 3,407 | 7,965,100 | 3,407 |
| 2025-06-02 | 3,374 | 3,469 | 3,355 | 3,461 | 10,069,500 | 3,461 |
| 2025-05-30 | 3,271 | 3,340 | 3,270 | 3,318 | 9,623,300 | 3,318 |
| 2025-05-29 | 3,335 | 3,348 | 3,300 | 3,340 | 3,999,500 | 3,340 |
| 2025-05-28 | 3,349 | 3,358 | 3,317 | 3,317 | 3,465,600 | 3,317 |
| 2025-05-27 | 3,301 | 3,364 | 3,282 | 3,349 | 3,124,500 | 3,349 |
| 2025-05-26 | 3,320 | 3,361 | 3,318 | 3,336 | 2,806,100 | 3,336 |
| 2025-05-23 | 3,292 | 3,345 | 3,292 | 3,320 | 4,802,100 | 3,320 |
| 2025-05-22 | 3,209 | 3,237 | 3,187 | 3,197 | 3,430,900 | 3,197 |
| 2025-05-21 | 3,244 | 3,263 | 3,188 | 3,199 | 4,438,500 | 3,199 |
| 2025-05-20 | 3,300 | 3,300 | 3,218 | 3,242 | 4,968,400 | 3,242 |
| 2025-05-19 | 3,317 | 3,370 | 3,259 | 3,325 | 4,345,000 | 3,325 |
| 2025-05-16 | 3,332 | 3,340 | 3,295 | 3,315 | 2,805,100 | 3,315 |
| 2025-05-15 | 3,267 | 3,323 | 3,248 | 3,308 | 4,168,500 | 3,308 |
| 2025-05-14 | 3,250 | 3,270 | 3,220 | 3,261 | 3,887,800 | 3,261 |
| 2025-05-13 | 3,365 | 3,370 | 3,257 | 3,288 | 5,059,900 | 3,288 |
| 2025-05-12 | 3,348 | 3,355 | 3,285 | 3,329 | 4,687,700 | 3,329 |
| 2025-05-09 | 3,300 | 3,365 | 3,253 | 3,358 | 5,749,900 | 3,358 |
| 2025-05-08 | 3,244 | 3,275 | 3,213 | 3,266 | 3,865,200 | 3,266 |
| 2025-05-07 | 3,191 | 3,215 | 3,164 | 3,215 | 6,818,700 | 3,215 |
| 2025-05-02 | 3,210 | 3,229 | 3,130 | 3,154 | 4,350,500 | 3,154 |
| 2025-05-01 | 3,165 | 3,199 | 3,147 | 3,190 | 4,141,500 | 3,190 |
| 2025-04-30 | 3,138 | 3,151 | 3,079 | 3,151 | 7,526,400 | 3,151 |
| 2025-04-28 | 3,096 | 3,154 | 3,069 | 3,145 | 5,515,500 | 3,145 |
| 2025-04-25 | 3,100 | 3,155 | 3,046 | 3,080 | 10,702,000 | 3,080 |
| 2025-04-24 | 3,002 | 3,027 | 2,929 | 2,939 | 5,074,400 | 2,939 |
| 2025-04-23 | 2,957 | 2,966 | 2,915 | 2,941 | 4,264,300 | 2,941 |
| 2025-04-22 | 2,920.5 | 2,932.5 | 2,875.5 | 2,879.5 | 3,010,100 | 2,879.50 |
| 2025-04-21 | 2,900 | 2,939 | 2,872.5 | 2,920 | 3,108,400 | 2,920 |
| 2025-04-18 | 2,885 | 2,924.5 | 2,851 | 2,924.5 | 2,710,100 | 2,924.50 |
| 2025-04-17 | 2,851.5 | 2,884.5 | 2,842 | 2,868.5 | 3,102,800 | 2,868.50 |
| 2025-04-16 | 2,854 | 2,872 | 2,827 | 2,868.5 | 3,429,200 | 2,868.50 |
| 2025-04-15 | 2,835.5 | 2,879.5 | 2,828.5 | 2,856.5 | 4,129,900 | 2,856.50 |
| 2025-04-14 | 2,799.5 | 2,837.5 | 2,785 | 2,790.5 | 3,189,500 | 2,790.50 |
| 2025-04-11 | 2,687.5 | 2,785.5 | 2,665 | 2,770 | 6,106,500 | 2,770 |
| 2025-04-10 | 2,911.5 | 2,934.5 | 2,815.5 | 2,861.5 | 5,386,900 | 2,861.50 |
| 2025-04-09 | 2,614.5 | 2,665.5 | 2,579.5 | 2,611.5 | 5,775,000 | 2,611.50 |
| 2025-04-08 | 2,675.5 | 2,762 | 2,616 | 2,659.5 | 5,603,200 | 2,659.50 |
| 2025-04-07 | 2,571.5 | 2,743.5 | 2,514.5 | 2,625.5 | 7,919,300 | 2,625.50 |
| 2025-04-04 | 2,784.5 | 2,831 | 2,751.5 | 2,809.5 | 5,149,400 | 2,809.50 |
| 2025-04-03 | 2,815 | 2,872.5 | 2,802.5 | 2,869 | 5,404,100 | 2,869 |
| 2025-04-02 | 2,978 | 2,984 | 2,910 | 2,956.5 | 4,224,000 | 2,956.50 |
| 2025-04-01 | 2,992.5 | 3,004 | 2,950 | 2,966 | 3,729,100 | 2,966 |
| 2025-03-31 | 2,994 | 3,029 | 2,939.5 | 2,951 | 7,650,300 | 2,951 |
| 2025-03-28 | 3,113 | 3,135 | 3,077 | 3,123 | 7,165,900 | 3,123 |
| 2025-03-27 | 3,034 | 3,102 | 3,008 | 3,102 | 7,901,700 | 3,102 |
| 2025-03-26 | 3,037 | 3,042 | 2,985.5 | 2,990.5 | 4,588,900 | 2,990.50 |
| 2025-03-25 | 3,090 | 3,099 | 2,985 | 2,990.5 | 4,246,500 | 2,990.50 |
| 2025-03-24 | 3,050 | 3,092 | 3,044 | 3,059 | 3,296,300 | 3,059 |
| 2025-03-21 | 3,030 | 3,057 | 3,000 | 3,028 | 7,018,100 | 3,028 |
| 2025-03-19 | 3,071 | 3,123 | 3,065 | 3,081 | 3,738,500 | 3,081 |
| 2025-03-18 | 3,078 | 3,093 | 3,043 | 3,089 | 4,106,500 | 3,089 |
| 2025-03-17 | 3,040 | 3,080 | 3,003 | 3,029 | 5,324,100 | 3,029 |
| 2025-03-14 | 2,940.5 | 2,994.5 | 2,925.5 | 2,973 | 5,452,200 | 2,973 |
| 2025-03-13 | 3,060 | 3,061 | 2,977 | 2,990.5 | 6,994,400 | 2,990.50 |
| 2025-03-12 | 2,919.5 | 2,999 | 2,915 | 2,968.5 | 6,002,700 | 2,968.50 |
| 2025-03-11 | 2,951 | 2,961.5 | 2,828.5 | 2,881 | 8,334,000 | 2,881 |
| 2025-03-10 | 3,116 | 3,123 | 3,029 | 3,032 | 5,701,000 | 3,032 |
| 2025-03-07 | 3,140 | 3,176 | 3,112 | 3,112 | 8,011,800 | 3,112 |
| 2025-03-06 | 3,138 | 3,260 | 3,118 | 3,227 | 8,430,600 | 3,227 |
| 2025-03-05 | 3,029 | 3,145 | 3,021 | 3,126 | 7,994,500 | 3,126 |
| 2025-03-04 | 3,000 | 3,036 | 2,978 | 3,006 | 9,564,400 | 3,006 |
| 2025-03-03 | 2,979 | 2,999 | 2,914 | 2,998.5 | 6,148,800 | 2,998.50 |
| 2025-02-28 | 2,897.5 | 2,917 | 2,855 | 2,879 | 17,095,000 | 2,879 |
| 2025-02-27 | 2,923 | 2,952.5 | 2,896 | 2,941.5 | 5,474,400 | 2,941.50 |
| 2025-02-26 | 2,942 | 2,948.5 | 2,903.5 | 2,920 | 5,468,500 | 2,920 |
| 2025-02-25 | 2,920 | 2,961.5 | 2,895.5 | 2,942 | 3,743,300 | 2,942 |
| 2025-02-21 | 2,950 | 2,991 | 2,948 | 2,959.5 | 3,834,800 | 2,959.50 |
| 2025-02-20 | 3,027 | 3,033 | 2,971.5 | 2,975 | 5,726,700 | 2,975 |
| 2025-02-19 | 3,081 | 3,093 | 3,031 | 3,067 | 3,952,900 | 3,067 |
| 2025-02-18 | 3,103 | 3,130 | 3,087 | 3,106 | 3,376,000 | 3,106 |
| 2025-02-17 | 3,089 | 3,126 | 3,083 | 3,102 | 3,428,600 | 3,102 |
| 2025-02-14 | 3,081 | 3,114 | 3,074 | 3,079 | 3,101,900 | 3,079 |
| 2025-02-13 | 3,070 | 3,115 | 3,047 | 3,109 | 4,708,100 | 3,109 |
| 2025-02-12 | 3,033 | 3,057 | 2,998.5 | 3,022 | 6,587,200 | 3,022 |
| 2025-02-10 | 2,971 | 2,987.5 | 2,956 | 2,961 | 3,309,800 | 2,961 |
| 2025-02-07 | 3,014 | 3,035 | 2,984.5 | 2,991 | 4,896,700 | 2,991 |
| 2025-02-06 | 3,046 | 3,094 | 3,034 | 3,049 | 5,647,100 | 3,049 |
| 2025-02-05 | 3,092 | 3,110 | 3,016 | 3,046 | 5,886,800 | 3,046 |
| 2025-02-04 | 3,050 | 3,107 | 3,017 | 3,050 | 9,536,600 | 3,050 |
| 2025-02-03 | 3,135 | 3,135 | 3,002 | 3,050 | 15,588,200 | 3,050 |
| 2025-01-31 | 2,931.5 | 3,035 | 2,925.5 | 3,018 | 10,816,100 | 3,018 |
| 2025-01-30 | 2,897 | 2,943.5 | 2,885 | 2,917.5 | 5,769,200 | 2,917.50 |
| 2025-01-29 | 2,848.5 | 2,912 | 2,819 | 2,904.5 | 6,283,600 | 2,904.50 |
| 2025-01-28 | 2,773.5 | 2,834.5 | 2,755.5 | 2,813 | 4,848,900 | 2,813 |
| 2025-01-27 | 2,815 | 2,828.5 | 2,791 | 2,805.5 | 4,230,500 | 2,805.50 |
| 2025-01-24 | 2,752 | 2,806.5 | 2,750.5 | 2,779 | 4,391,100 | 2,779 |
| 2025-01-23 | 2,765 | 2,815.5 | 2,731 | 2,741.5 | 4,502,400 | 2,741.50 |
| 2025-01-22 | 2,786 | 2,801 | 2,750.5 | 2,761.5 | 5,571,400 | 2,761.50 |
| 2025-01-21 | 2,733.5 | 2,746.5 | 2,711 | 2,737.5 | 2,771,700 | 2,737.50 |
| 2025-01-20 | 2,695.5 | 2,740.5 | 2,688 | 2,723 | 2,750,100 | 2,723 |
| 2025-01-17 | 2,631 | 2,686.5 | 2,609.5 | 2,676 | 4,714,600 | 2,676 |
| 2025-01-16 | 2,685.5 | 2,706 | 2,660.5 | 2,669.5 | 4,988,300 | 2,669.50 |
| 2025-01-15 | 2,715 | 2,747 | 2,681.5 | 2,689.5 | 4,572,400 | 2,689.50 |
| 2025-01-14 | 2,801 | 2,805 | 2,665 | 2,665 | 7,946,900 | 2,665 |
| 2025-01-10 | 2,835.5 | 2,849.5 | 2,791.5 | 2,805.5 | 4,350,900 | 2,805.50 |
| 2025-01-09 | 2,860 | 2,870 | 2,819 | 2,843 | 4,798,700 | 2,843 |
| 2025-01-08 | 2,865 | 2,876.5 | 2,833 | 2,860 | 4,912,900 | 2,860 |
| 2025-01-07 | 2,858 | 2,897.5 | 2,847 | 2,889 | 5,765,900 | 2,889 |
| 2025-01-06 | 2,845 | 2,855 | 2,760.5 | 2,781.5 | 5,201,700 | 2,781.50 |
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