6702 富士通(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 556 | 558 | 542 | 550 | 534,000 | 550 |
| 1992-12-29 | 564 | 564 | 559 | 559 | 535,000 | 559 |
| 1992-12-28 | 562 | 565 | 559 | 559 | 626,000 | 559 |
| 1992-12-25 | 560 | 565 | 560 | 565 | 869,000 | 565 |
| 1992-12-24 | 568 | 569 | 562 | 563 | 605,000 | 563 |
| 1992-12-22 | 561 | 568 | 558 | 568 | 1,362,000 | 568 |
| 1992-12-21 | 568 | 570 | 560 | 562 | 1,671,000 | 562 |
| 1992-12-18 | 566 | 575 | 562 | 573 | 1,564,000 | 573 |
| 1992-12-17 | 555 | 565 | 553 | 558 | 1,611,000 | 558 |
| 1992-12-16 | 574 | 574 | 557 | 557 | 802,000 | 557 |
| 1992-12-15 | 562 | 574 | 561 | 574 | 757,000 | 574 |
| 1992-12-14 | 576 | 576 | 562 | 562 | 712,000 | 562 |
| 1992-12-11 | 576 | 583 | 574 | 580 | 3,593,000 | 580 |
| 1992-12-10 | 566 | 585 | 566 | 578 | 2,645,000 | 578 |
| 1992-12-09 | 549 | 557 | 549 | 556 | 1,432,000 | 556 |
| 1992-12-08 | 531 | 535 | 529 | 533 | 1,081,000 | 533 |
| 1992-12-07 | 535 | 542 | 531 | 531 | 501,000 | 531 |
| 1992-12-04 | 540 | 540 | 535 | 539 | 507,000 | 539 |
| 1992-12-03 | 548 | 552 | 540 | 541 | 723,000 | 541 |
| 1992-12-02 | 551 | 558 | 542 | 550 | 1,005,000 | 550 |
| 1992-12-01 | 567 | 578 | 550 | 550 | 1,139,000 | 550 |
| 1992-11-30 | 564 | 567 | 559 | 567 | 955,000 | 567 |
| 1992-11-27 | 554 | 565 | 552 | 559 | 1,084,000 | 559 |
| 1992-11-26 | 537 | 569 | 534 | 554 | 1,606,000 | 554 |
| 1992-11-25 | 540 | 542 | 527 | 527 | 761,000 | 527 |
| 1992-11-24 | 540 | 550 | 535 | 535 | 685,000 | 535 |
| 1992-11-20 | 520 | 545 | 520 | 531 | 803,000 | 531 |
| 1992-11-19 | 546 | 546 | 528 | 530 | 991,000 | 530 |
| 1992-11-18 | 506 | 543 | 505 | 526 | 1,700,000 | 526 |
| 1992-11-17 | 502 | 507 | 500 | 502 | 967,000 | 502 |
| 1992-11-16 | 511 | 511 | 502 | 502 | 736,000 | 502 |
| 1992-11-13 | 510 | 511 | 500 | 510 | 1,877,000 | 510 |
| 1992-11-12 | 511 | 518 | 510 | 511 | 993,000 | 511 |
| 1992-11-11 | 520 | 521 | 513 | 515 | 1,126,000 | 515 |
| 1992-11-10 | 515 | 520 | 513 | 518 | 1,195,000 | 518 |
| 1992-11-09 | 534 | 534 | 510 | 510 | 1,090,000 | 510 |
| 1992-11-06 | 550 | 551 | 532 | 535 | 853,000 | 535 |
| 1992-11-05 | 556 | 557 | 550 | 551 | 642,000 | 551 |
| 1992-11-04 | 557 | 558 | 549 | 557 | 826,000 | 557 |
| 1992-11-02 | 557 | 557 | 551 | 557 | 368,000 | 557 |
| 1992-10-30 | 560 | 560 | 551 | 560 | 885,000 | 560 |
| 1992-10-29 | 563 | 564 | 555 | 560 | 432,000 | 560 |
| 1992-10-28 | 574 | 575 | 564 | 564 | 792,000 | 564 |
| 1992-10-27 | 553 | 570 | 548 | 568 | 712,000 | 568 |
| 1992-10-26 | 553 | 555 | 550 | 553 | 580,000 | 553 |
| 1992-10-23 | 560 | 565 | 549 | 557 | 930,000 | 557 |
| 1992-10-22 | 565 | 570 | 564 | 565 | 945,000 | 565 |
| 1992-10-21 | 569 | 574 | 566 | 569 | 947,000 | 569 |
| 1992-10-20 | 574 | 574 | 568 | 573 | 848,000 | 573 |
| 1992-10-19 | 585 | 589 | 576 | 577 | 750,000 | 577 |
| 1992-10-16 | 589 | 591 | 583 | 585 | 1,120,000 | 585 |
| 1992-10-15 | 577 | 595 | 575 | 594 | 1,192,000 | 594 |
| 1992-10-14 | 584 | 589 | 580 | 587 | 775,000 | 587 |
| 1992-10-13 | 573 | 574 | 566 | 570 | 898,000 | 570 |
| 1992-10-12 | 566 | 570 | 561 | 569 | 721,000 | 569 |
| 1992-10-09 | 558 | 566 | 557 | 566 | 1,742,000 | 566 |
| 1992-10-08 | 566 | 568 | 560 | 565 | 1,189,000 | 565 |
| 1992-10-07 | 558 | 566 | 555 | 557 | 896,000 | 557 |
| 1992-10-06 | 557 | 561 | 555 | 557 | 1,117,000 | 557 |
| 1992-10-05 | 563 | 564 | 557 | 561 | 810,000 | 561 |
| 1992-10-02 | 564 | 572 | 555 | 555 | 734,000 | 555 |
| 1992-10-01 | 565 | 572 | 556 | 560 | 1,690,000 | 560 |
| 1992-09-30 | 569 | 574 | 551 | 555 | 1,833,000 | 555 |
| 1992-09-29 | 603 | 605 | 575 | 578 | 982,000 | 578 |
| 1992-09-28 | 598 | 610 | 595 | 605 | 713,000 | 605 |
| 1992-09-25 | 610 | 610 | 598 | 600 | 1,195,000 | 600 |
| 1992-09-24 | 625 | 627 | 610 | 610 | 2,218,000 | 610 |
| 1992-09-22 | 622 | 625 | 616 | 625 | 1,224,000 | 625 |
| 1992-09-21 | 610 | 625 | 605 | 622 | 1,328,000 | 622 |
| 1992-09-18 | 590 | 607 | 588 | 600 | 1,138,000 | 600 |
| 1992-09-17 | 601 | 604 | 594 | 600 | 791,000 | 600 |
| 1992-09-16 | 619 | 619 | 602 | 605 | 1,021,000 | 605 |
| 1992-09-14 | 620 | 625 | 612 | 620 | 973,000 | 620 |
| 1992-09-11 | 635 | 642 | 620 | 625 | 4,099,000 | 625 |
| 1992-09-10 | 623 | 640 | 622 | 629 | 2,216,000 | 629 |
| 1992-09-09 | 610 | 621 | 605 | 621 | 909,000 | 621 |
| 1992-09-08 | 621 | 624 | 615 | 615 | 1,432,000 | 615 |
| 1992-09-07 | 637 | 646 | 630 | 632 | 1,799,000 | 632 |
| 1992-09-04 | 617 | 640 | 610 | 637 | 2,596,000 | 637 |
| 1992-09-03 | 576 | 600 | 573 | 597 | 1,310,000 | 597 |
| 1992-09-02 | 587 | 590 | 578 | 580 | 1,210,000 | 580 |
| 1992-09-01 | 600 | 600 | 578 | 585 | 987,000 | 585 |
| 1992-08-31 | 605 | 610 | 590 | 590 | 1,152,000 | 590 |
| 1992-08-28 | 600 | 628 | 593 | 610 | 1,817,000 | 610 |
| 1992-08-27 | 575 | 611 | 575 | 610 | 1,548,000 | 610 |
| 1992-08-26 | 579 | 590 | 570 | 570 | 836,000 | 570 |
| 1992-08-25 | 577 | 590 | 569 | 583 | 1,330,000 | 583 |
| 1992-08-24 | 560 | 612 | 560 | 597 | 2,761,000 | 597 |
| 1992-08-21 | 541 | 558 | 540 | 557 | 2,991,000 | 557 |
| 1992-08-20 | 535 | 543 | 530 | 534 | 1,703,000 | 534 |
| 1992-08-19 | 534 | 550 | 530 | 532 | 1,293,000 | 532 |
| 1992-08-18 | 541 | 546 | 533 | 533 | 442,000 | 533 |
| 1992-08-17 | 544 | 559 | 544 | 546 | 403,000 | 546 |
| 1992-08-14 | 538 | 552 | 536 | 541 | 1,102,000 | 541 |
| 1992-08-13 | 544 | 550 | 541 | 548 | 490,000 | 548 |
| 1992-08-12 | 539 | 550 | 536 | 543 | 782,000 | 543 |
| 1992-08-11 | 550 | 550 | 537 | 540 | 761,000 | 540 |
| 1992-08-10 | 547 | 555 | 535 | 544 | 691,000 | 544 |
| 1992-08-07 | 562 | 565 | 556 | 557 | 950,000 | 557 |
| 1992-08-06 | 571 | 580 | 565 | 565 | 971,000 | 565 |
| 1992-08-05 | 575 | 591 | 575 | 575 | 1,217,000 | 575 |
| 1992-08-04 | 574 | 596 | 570 | 588 | 770,000 | 588 |
| 1992-08-03 | 581 | 590 | 575 | 580 | 649,000 | 580 |
| 1992-07-31 | 564 | 591 | 564 | 587 | 840,000 | 587 |
| 1992-07-30 | 574 | 578 | 567 | 567 | 976,000 | 567 |
| 1992-07-29 | 587 | 590 | 569 | 570 | 872,000 | 570 |
| 1992-07-28 | 581 | 590 | 576 | 581 | 416,000 | 581 |
| 1992-07-27 | 590 | 600 | 574 | 580 | 1,246,000 | 580 |
| 1992-07-24 | 585 | 585 | 571 | 573 | 705,000 | 573 |
| 1992-07-23 | 561 | 590 | 561 | 580 | 823,000 | 580 |
| 1992-07-22 | 588 | 590 | 565 | 569 | 1,884,000 | 569 |
| 1992-07-21 | 582 | 600 | 581 | 583 | 1,300,000 | 583 |
| 1992-07-20 | 590 | 599 | 580 | 583 | 1,222,000 | 583 |
| 1992-07-17 | 628 | 628 | 610 | 620 | 559,000 | 620 |
| 1992-07-16 | 626 | 632 | 624 | 625 | 466,000 | 625 |
| 1992-07-15 | 628 | 634 | 624 | 626 | 689,000 | 626 |
| 1992-07-14 | 628 | 633 | 620 | 624 | 685,000 | 624 |
| 1992-07-13 | 616 | 628 | 610 | 628 | 659,000 | 628 |
| 1992-07-10 | 626 | 626 | 618 | 620 | 820,000 | 620 |
| 1992-07-09 | 607 | 620 | 605 | 616 | 944,000 | 616 |
| 1992-07-08 | 603 | 605 | 601 | 605 | 558,000 | 605 |
| 1992-07-07 | 615 | 615 | 605 | 607 | 492,000 | 607 |
| 1992-07-06 | 615 | 620 | 605 | 606 | 678,000 | 606 |
| 1992-07-03 | 627 | 640 | 627 | 633 | 1,058,000 | 633 |
| 1992-07-02 | 625 | 643 | 619 | 642 | 1,861,000 | 642 |
| 1992-07-01 | 612 | 629 | 600 | 621 | 1,216,000 | 621 |
| 1992-06-30 | 608 | 615 | 600 | 610 | 1,720,000 | 610 |
| 1992-06-29 | 586 | 601 | 582 | 598 | 1,349,000 | 598 |
| 1992-06-26 | 617 | 618 | 583 | 585 | 2,486,000 | 585 |
| 1992-06-25 | 610 | 620 | 598 | 612 | 2,112,000 | 612 |
| 1992-06-24 | 620 | 628 | 604 | 612 | 896,000 | 612 |
| 1992-06-23 | 606 | 615 | 605 | 611 | 707,000 | 611 |
| 1992-06-22 | 630 | 632 | 602 | 602 | 1,103,000 | 602 |
| 1992-06-19 | 611 | 640 | 610 | 630 | 1,552,000 | 630 |
| 1992-06-18 | 605 | 610 | 600 | 606 | 1,629,000 | 606 |
| 1992-06-17 | 613 | 620 | 606 | 614 | 1,427,000 | 614 |
| 1992-06-16 | 625 | 627 | 615 | 615 | 1,267,000 | 615 |
| 1992-06-15 | 628 | 630 | 620 | 620 | 565,000 | 620 |
| 1992-06-12 | 640 | 646 | 630 | 633 | 3,353,000 | 633 |
| 1992-06-11 | 647 | 652 | 645 | 646 | 740,000 | 646 |
| 1992-06-10 | 647 | 654 | 640 | 651 | 764,000 | 651 |
| 1992-06-09 | 646 | 654 | 643 | 654 | 546,000 | 654 |
| 1992-06-08 | 645 | 645 | 636 | 640 | 891,000 | 640 |
| 1992-06-05 | 655 | 655 | 641 | 641 | 1,310,000 | 641 |
| 1992-06-04 | 660 | 664 | 652 | 656 | 555,000 | 656 |
| 1992-06-03 | 661 | 668 | 656 | 665 | 824,000 | 665 |
| 1992-06-02 | 661 | 661 | 650 | 651 | 828,000 | 651 |
| 1992-06-01 | 660 | 670 | 651 | 651 | 653,000 | 651 |
| 1992-05-29 | 660 | 662 | 655 | 660 | 882,000 | 660 |
| 1992-05-28 | 660 | 661 | 653 | 657 | 978,000 | 657 |
| 1992-05-27 | 676 | 678 | 651 | 661 | 1,272,000 | 661 |
| 1992-05-26 | 672 | 676 | 670 | 676 | 572,000 | 676 |
| 1992-05-25 | 676 | 677 | 671 | 675 | 565,000 | 675 |
| 1992-05-22 | 680 | 685 | 675 | 675 | 765,000 | 675 |
| 1992-05-21 | 686 | 686 | 680 | 682 | 680,000 | 682 |
| 1992-05-20 | 695 | 699 | 687 | 687 | 1,035,000 | 687 |
| 1992-05-19 | 691 | 698 | 686 | 695 | 1,342,000 | 695 |
| 1992-05-18 | 700 | 700 | 685 | 690 | 608,000 | 690 |
| 1992-05-15 | 705 | 709 | 684 | 690 | 1,394,000 | 690 |
| 1992-05-14 | 706 | 712 | 703 | 711 | 2,430,000 | 711 |
| 1992-05-13 | 702 | 706 | 693 | 706 | 1,643,000 | 706 |
| 1992-05-12 | 706 | 708 | 700 | 703 | 1,648,000 | 703 |
| 1992-05-11 | 712 | 714 | 703 | 705 | 1,347,000 | 705 |
| 1992-05-08 | 708 | 712 | 701 | 710 | 2,804,000 | 710 |
| 1992-05-07 | 698 | 708 | 692 | 708 | 2,190,000 | 708 |
| 1992-05-06 | 690 | 700 | 689 | 697 | 1,611,000 | 697 |
| 1992-05-01 | 696 | 703 | 690 | 690 | 1,366,000 | 690 |
| 1992-04-30 | 711 | 713 | 700 | 701 | 1,734,000 | 701 |
| 1992-04-28 | 714 | 715 | 710 | 710 | 1,698,000 | 710 |
| 1992-04-27 | 710 | 719 | 705 | 716 | 2,653,000 | 716 |
| 1992-04-24 | 703 | 711 | 695 | 708 | 2,977,000 | 708 |
| 1992-04-23 | 688 | 705 | 678 | 703 | 2,810,000 | 703 |
| 1992-04-22 | 685 | 693 | 677 | 689 | 1,328,000 | 689 |
| 1992-04-21 | 676 | 694 | 671 | 685 | 1,475,000 | 685 |
| 1992-04-20 | 703 | 703 | 681 | 690 | 1,186,000 | 690 |
| 1992-04-17 | 705 | 708 | 690 | 697 | 2,120,000 | 697 |
| 1992-04-16 | 715 | 717 | 702 | 709 | 4,465,000 | 709 |
| 1992-04-15 | 690 | 711 | 686 | 708 | 6,333,000 | 708 |
| 1992-04-14 | 660 | 683 | 650 | 680 | 1,691,000 | 680 |
| 1992-04-13 | 677 | 679 | 660 | 660 | 1,330,000 | 660 |
| 1992-04-10 | 644 | 670 | 640 | 669 | 2,526,000 | 669 |
| 1992-04-09 | 637 | 654 | 614 | 614 | 2,605,000 | 614 |
| 1992-04-08 | 639 | 647 | 631 | 635 | 1,583,000 | 635 |
| 1992-04-07 | 665 | 669 | 651 | 659 | 1,663,000 | 659 |
| 1992-04-06 | 667 | 667 | 648 | 657 | 1,297,000 | 657 |
| 1992-04-03 | 655 | 660 | 631 | 656 | 1,730,000 | 656 |
| 1992-04-02 | 660 | 665 | 635 | 650 | 1,681,000 | 650 |
| 1992-04-01 | 678 | 679 | 646 | 660 | 1,922,000 | 660 |
| 1992-03-31 | 680 | 684 | 668 | 680 | 1,763,000 | 680 |
| 1992-03-30 | 664 | 679 | 663 | 674 | 1,294,000 | 674 |
| 1992-03-27 | 662 | 674 | 662 | 664 | 756,000 | 664 |
| 1992-03-26 | 677 | 680 | 665 | 670 | 1,029,000 | 670 |
| 1992-03-25 | 653 | 672 | 650 | 672 | 2,649,000 | 672 |
| 1992-03-24 | 660 | 660 | 649 | 653 | 2,658,000 | 653 |
| 1992-03-23 | 660 | 663 | 651 | 652 | 2,159,000 | 652 |
| 1992-03-19 | 649 | 657 | 648 | 651 | 3,729,000 | 651 |
| 1992-03-18 | 652 | 652 | 640 | 649 | 1,443,000 | 649 |
| 1992-03-17 | 655 | 660 | 650 | 652 | 2,230,000 | 652 |
| 1992-03-16 | 668 | 668 | 650 | 652 | 1,520,000 | 652 |
| 1992-03-13 | 650 | 670 | 650 | 658 | 3,742,000 | 658 |
| 1992-03-12 | 658 | 668 | 649 | 660 | 2,418,000 | 660 |
| 1992-03-11 | 665 | 666 | 660 | 662 | 1,175,000 | 662 |
| 1992-03-10 | 678 | 678 | 665 | 665 | 2,008,000 | 665 |
| 1992-03-09 | 690 | 693 | 678 | 688 | 1,290,000 | 688 |
| 1992-03-06 | 696 | 700 | 690 | 690 | 1,039,000 | 690 |
| 1992-03-05 | 702 | 703 | 696 | 700 | 1,758,000 | 700 |
| 1992-03-04 | 702 | 711 | 701 | 704 | 976,000 | 704 |
| 1992-03-03 | 720 | 720 | 710 | 711 | 830,000 | 711 |
| 1992-03-02 | 722 | 724 | 715 | 716 | 931,000 | 716 |
| 1992-02-28 | 717 | 722 | 711 | 712 | 1,615,000 | 712 |
| 1992-02-27 | 720 | 728 | 716 | 716 | 1,303,000 | 716 |
| 1992-02-26 | 718 | 722 | 715 | 715 | 1,092,000 | 715 |
| 1992-02-25 | 721 | 726 | 715 | 715 | 708,000 | 715 |
| 1992-02-24 | 739 | 739 | 721 | 721 | 975,000 | 721 |
| 1992-02-21 | 743 | 748 | 732 | 745 | 1,545,000 | 745 |
| 1992-02-20 | 740 | 745 | 736 | 744 | 1,837,000 | 744 |
| 1992-02-19 | 750 | 750 | 740 | 743 | 868,000 | 743 |
| 1992-02-18 | 760 | 760 | 755 | 755 | 1,480,000 | 755 |
| 1992-02-17 | 750 | 780 | 750 | 769 | 1,103,000 | 769 |
| 1992-02-14 | 765 | 768 | 755 | 755 | 1,012,000 | 755 |
| 1992-02-13 | 765 | 770 | 765 | 768 | 921,000 | 768 |
| 1992-02-12 | 780 | 780 | 770 | 770 | 1,432,000 | 770 |
| 1992-02-10 | 786 | 789 | 780 | 782 | 905,000 | 782 |
| 1992-02-07 | 799 | 801 | 790 | 790 | 933,000 | 790 |
| 1992-02-06 | 800 | 802 | 795 | 799 | 940,000 | 799 |
| 1992-02-05 | 800 | 809 | 799 | 800 | 1,154,000 | 800 |
| 1992-02-04 | 800 | 803 | 796 | 800 | 668,000 | 800 |
| 1992-02-03 | 804 | 808 | 799 | 803 | 673,000 | 803 |
| 1992-01-31 | 795 | 804 | 788 | 804 | 2,618,000 | 804 |
| 1992-01-30 | 790 | 797 | 790 | 795 | 1,242,000 | 795 |
| 1992-01-29 | 800 | 800 | 790 | 790 | 876,000 | 790 |
| 1992-01-28 | 790 | 793 | 787 | 790 | 626,000 | 790 |
| 1992-01-27 | 790 | 790 | 781 | 790 | 657,000 | 790 |
| 1992-01-24 | 800 | 800 | 785 | 787 | 1,645,000 | 787 |
| 1992-01-23 | 820 | 821 | 799 | 800 | 3,320,000 | 800 |
| 1992-01-22 | 809 | 825 | 805 | 820 | 2,737,000 | 820 |
| 1992-01-21 | 796 | 815 | 791 | 809 | 1,253,000 | 809 |
| 1992-01-20 | 801 | 802 | 790 | 800 | 788,000 | 800 |
| 1992-01-17 | 803 | 807 | 791 | 800 | 974,000 | 800 |
| 1992-01-16 | 815 | 819 | 797 | 798 | 1,288,000 | 798 |
| 1992-01-14 | 802 | 812 | 800 | 803 | 805,000 | 803 |
| 1992-01-13 | 804 | 806 | 795 | 795 | 941,000 | 795 |
| 1992-01-10 | 820 | 820 | 802 | 814 | 692,000 | 814 |
| 1992-01-09 | 823 | 825 | 819 | 820 | 760,000 | 820 |
| 1992-01-08 | 849 | 849 | 819 | 819 | 1,178,000 | 819 |
| 1992-01-07 | 848 | 850 | 841 | 850 | 1,253,000 | 850 |
| 1992-01-06 | 844 | 844 | 837 | 844 | 885,000 | 844 |
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
