6702 富士通(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 841 | 848 | 837 | 844 | 1,985,000 | 844 |
| 1993-12-29 | 844 | 851 | 825 | 844 | 5,110,000 | 844 |
| 1993-12-28 | 821 | 848 | 821 | 848 | 3,839,000 | 848 |
| 1993-12-27 | 820 | 821 | 806 | 821 | 1,769,000 | 821 |
| 1993-12-24 | 833 | 833 | 821 | 821 | 1,515,000 | 821 |
| 1993-12-22 | 835 | 842 | 826 | 834 | 4,073,000 | 834 |
| 1993-12-21 | 821 | 825 | 807 | 825 | 2,083,000 | 825 |
| 1993-12-20 | 840 | 843 | 816 | 816 | 3,393,000 | 816 |
| 1993-12-17 | 842 | 853 | 826 | 850 | 5,879,000 | 850 |
| 1993-12-16 | 841 | 850 | 837 | 837 | 7,350,000 | 837 |
| 1993-12-15 | 815 | 829 | 808 | 829 | 3,320,000 | 829 |
| 1993-12-14 | 834 | 835 | 816 | 822 | 3,047,000 | 822 |
| 1993-12-13 | 811 | 838 | 810 | 835 | 6,768,000 | 835 |
| 1993-12-10 | 775 | 820 | 772 | 815 | 6,443,000 | 815 |
| 1993-12-09 | 775 | 782 | 763 | 782 | 1,916,000 | 782 |
| 1993-12-08 | 760 | 760 | 738 | 755 | 1,967,000 | 755 |
| 1993-12-07 | 745 | 766 | 744 | 757 | 1,171,000 | 757 |
| 1993-12-06 | 775 | 776 | 740 | 741 | 1,959,000 | 741 |
| 1993-12-03 | 755 | 783 | 751 | 780 | 2,071,000 | 780 |
| 1993-12-02 | 782 | 805 | 770 | 771 | 3,926,000 | 771 |
| 1993-12-01 | 726 | 790 | 726 | 772 | 3,895,000 | 772 |
| 1993-11-30 | 700 | 722 | 690 | 722 | 3,321,000 | 722 |
| 1993-11-29 | 710 | 718 | 680 | 690 | 3,741,000 | 690 |
| 1993-11-26 | 772 | 774 | 748 | 750 | 2,491,000 | 750 |
| 1993-11-25 | 777 | 779 | 764 | 772 | 2,190,000 | 772 |
| 1993-11-24 | 777 | 789 | 772 | 779 | 1,862,000 | 779 |
| 1993-11-22 | 790 | 795 | 776 | 776 | 2,734,000 | 776 |
| 1993-11-19 | 814 | 817 | 795 | 796 | 2,826,000 | 796 |
| 1993-11-18 | 820 | 825 | 813 | 819 | 1,460,000 | 819 |
| 1993-11-17 | 802 | 817 | 802 | 816 | 1,892,000 | 816 |
| 1993-11-16 | 789 | 813 | 785 | 808 | 1,415,000 | 808 |
| 1993-11-15 | 814 | 815 | 790 | 793 | 2,148,000 | 793 |
| 1993-11-12 | 800 | 815 | 800 | 815 | 3,250,000 | 815 |
| 1993-11-11 | 804 | 811 | 801 | 801 | 1,726,000 | 801 |
| 1993-11-10 | 809 | 812 | 801 | 801 | 3,347,000 | 801 |
| 1993-11-09 | 822 | 822 | 802 | 809 | 2,717,000 | 809 |
| 1993-11-08 | 820 | 822 | 811 | 815 | 1,837,000 | 815 |
| 1993-11-05 | 823 | 834 | 810 | 821 | 3,894,000 | 821 |
| 1993-11-04 | 840 | 843 | 823 | 823 | 1,579,000 | 823 |
| 1993-11-02 | 840 | 846 | 838 | 841 | 1,452,000 | 841 |
| 1993-11-01 | 857 | 857 | 840 | 840 | 1,600,000 | 840 |
| 1993-10-29 | 848 | 857 | 837 | 857 | 3,419,000 | 857 |
| 1993-10-28 | 836 | 844 | 820 | 844 | 3,596,000 | 844 |
| 1993-10-27 | 847 | 848 | 824 | 835 | 2,726,000 | 835 |
| 1993-10-26 | 856 | 865 | 849 | 849 | 2,971,000 | 849 |
| 1993-10-25 | 874 | 875 | 865 | 865 | 5,353,000 | 865 |
| 1993-10-22 | 859 | 868 | 858 | 868 | 4,815,000 | 868 |
| 1993-10-21 | 860 | 862 | 855 | 855 | 2,717,000 | 855 |
| 1993-10-20 | 855 | 862 | 855 | 861 | 2,114,000 | 861 |
| 1993-10-19 | 866 | 867 | 860 | 863 | 2,332,000 | 863 |
| 1993-10-18 | 875 | 879 | 864 | 867 | 7,671,000 | 867 |
| 1993-10-15 | 856 | 873 | 854 | 866 | 11,002,000 | 866 |
| 1993-10-14 | 850 | 855 | 841 | 851 | 5,069,000 | 851 |
| 1993-10-13 | 861 | 862 | 851 | 857 | 4,037,000 | 857 |
| 1993-10-12 | 863 | 863 | 855 | 861 | 3,911,000 | 861 |
| 1993-10-08 | 851 | 864 | 847 | 861 | 7,084,000 | 861 |
| 1993-10-07 | 865 | 868 | 850 | 856 | 7,436,000 | 856 |
| 1993-10-06 | 835 | 862 | 830 | 861 | 12,190,000 | 861 |
| 1993-10-05 | 824 | 832 | 821 | 830 | 3,984,000 | 830 |
| 1993-10-04 | 818 | 826 | 816 | 818 | 1,726,000 | 818 |
| 1993-10-01 | 812 | 830 | 812 | 820 | 3,940,000 | 820 |
| 1993-09-30 | 810 | 817 | 805 | 810 | 1,724,000 | 810 |
| 1993-09-29 | 813 | 815 | 802 | 810 | 2,039,000 | 810 |
| 1993-09-28 | 804 | 817 | 803 | 815 | 2,440,000 | 815 |
| 1993-09-27 | 798 | 803 | 794 | 803 | 1,896,000 | 803 |
| 1993-09-24 | 791 | 795 | 788 | 794 | 2,182,000 | 794 |
| 1993-09-22 | 802 | 803 | 787 | 793 | 3,930,000 | 793 |
| 1993-09-21 | 805 | 810 | 800 | 802 | 3,088,000 | 802 |
| 1993-09-20 | 800 | 804 | 792 | 792 | 1,871,000 | 792 |
| 1993-09-17 | 809 | 811 | 796 | 800 | 3,443,000 | 800 |
| 1993-09-16 | 821 | 825 | 806 | 807 | 3,306,000 | 807 |
| 1993-09-14 | 838 | 838 | 821 | 829 | 1,843,000 | 829 |
| 1993-09-13 | 837 | 840 | 832 | 838 | 1,639,000 | 838 |
| 1993-09-10 | 831 | 839 | 828 | 835 | 4,867,000 | 835 |
| 1993-09-09 | 847 | 851 | 828 | 837 | 5,057,000 | 837 |
| 1993-09-08 | 839 | 848 | 836 | 844 | 4,121,000 | 844 |
| 1993-09-07 | 839 | 844 | 836 | 839 | 3,713,000 | 839 |
| 1993-09-06 | 846 | 846 | 835 | 836 | 1,951,000 | 836 |
| 1993-09-03 | 843 | 848 | 836 | 837 | 5,635,000 | 837 |
| 1993-09-02 | 846 | 852 | 840 | 844 | 7,325,000 | 844 |
| 1993-09-01 | 843 | 852 | 842 | 849 | 10,972,000 | 849 |
| 1993-08-31 | 840 | 851 | 834 | 848 | 15,516,000 | 848 |
| 1993-08-30 | 844 | 846 | 832 | 839 | 13,535,000 | 839 |
| 1993-08-27 | 801 | 834 | 801 | 834 | 25,964,000 | 834 |
| 1993-08-26 | 794 | 797 | 790 | 797 | 4,232,000 | 797 |
| 1993-08-25 | 790 | 797 | 784 | 791 | 4,098,000 | 791 |
| 1993-08-24 | 771 | 782 | 770 | 780 | 1,308,000 | 780 |
| 1993-08-23 | 780 | 780 | 772 | 773 | 757,000 | 773 |
| 1993-08-20 | 786 | 788 | 775 | 780 | 2,787,000 | 780 |
| 1993-08-19 | 779 | 784 | 766 | 766 | 1,148,000 | 766 |
| 1993-08-18 | 775 | 780 | 774 | 777 | 3,126,000 | 777 |
| 1993-08-17 | 790 | 795 | 777 | 777 | 4,173,000 | 777 |
| 1993-08-16 | 790 | 800 | 786 | 795 | 3,519,000 | 795 |
| 1993-08-13 | 775 | 804 | 773 | 795 | 10,976,000 | 795 |
| 1993-08-12 | 770 | 776 | 759 | 776 | 3,231,000 | 776 |
| 1993-08-11 | 755 | 768 | 755 | 765 | 2,077,000 | 765 |
| 1993-08-10 | 758 | 763 | 746 | 755 | 2,232,000 | 755 |
| 1993-08-09 | 736 | 758 | 734 | 758 | 1,218,000 | 758 |
| 1993-08-06 | 735 | 740 | 733 | 736 | 572,000 | 736 |
| 1993-08-05 | 747 | 750 | 740 | 741 | 965,000 | 741 |
| 1993-08-04 | 737 | 755 | 732 | 745 | 986,000 | 745 |
| 1993-08-03 | 745 | 749 | 735 | 739 | 1,196,000 | 739 |
| 1993-08-02 | 750 | 750 | 738 | 740 | 516,000 | 740 |
| 1993-07-30 | 758 | 770 | 750 | 754 | 1,782,000 | 754 |
| 1993-07-29 | 743 | 770 | 738 | 768 | 1,940,000 | 768 |
| 1993-07-28 | 749 | 750 | 735 | 737 | 675,000 | 737 |
| 1993-07-27 | 740 | 752 | 732 | 743 | 1,070,000 | 743 |
| 1993-07-26 | 752 | 752 | 731 | 742 | 998,000 | 742 |
| 1993-07-23 | 735 | 752 | 735 | 752 | 1,116,000 | 752 |
| 1993-07-22 | 759 | 765 | 752 | 755 | 1,138,000 | 755 |
| 1993-07-21 | 764 | 769 | 758 | 765 | 1,009,000 | 765 |
| 1993-07-20 | 770 | 770 | 758 | 764 | 1,375,000 | 764 |
| 1993-07-19 | 770 | 774 | 760 | 773 | 1,963,000 | 773 |
| 1993-07-16 | 756 | 770 | 742 | 769 | 3,212,000 | 769 |
| 1993-07-15 | 748 | 758 | 745 | 754 | 2,665,000 | 754 |
| 1993-07-14 | 742 | 745 | 738 | 740 | 1,329,000 | 740 |
| 1993-07-13 | 740 | 754 | 737 | 746 | 2,708,000 | 746 |
| 1993-07-12 | 745 | 750 | 735 | 736 | 1,691,000 | 736 |
| 1993-07-09 | 720 | 745 | 718 | 740 | 2,499,000 | 740 |
| 1993-07-08 | 713 | 724 | 711 | 716 | 775,000 | 716 |
| 1993-07-07 | 716 | 718 | 711 | 713 | 1,105,000 | 713 |
| 1993-07-06 | 710 | 722 | 710 | 714 | 1,095,000 | 714 |
| 1993-07-05 | 710 | 715 | 705 | 708 | 595,000 | 708 |
| 1993-07-02 | 721 | 721 | 708 | 708 | 1,315,000 | 708 |
| 1993-07-01 | 720 | 723 | 714 | 721 | 1,956,000 | 721 |
| 1993-06-30 | 710 | 718 | 703 | 710 | 2,600,000 | 710 |
| 1993-06-29 | 738 | 739 | 730 | 730 | 825,000 | 730 |
| 1993-06-28 | 730 | 745 | 730 | 738 | 823,000 | 738 |
| 1993-06-25 | 736 | 738 | 725 | 728 | 1,007,000 | 728 |
| 1993-06-24 | 731 | 740 | 730 | 730 | 1,047,000 | 730 |
| 1993-06-23 | 739 | 742 | 722 | 732 | 1,224,000 | 732 |
| 1993-06-22 | 731 | 744 | 716 | 738 | 3,474,000 | 738 |
| 1993-06-21 | 750 | 755 | 711 | 730 | 2,568,000 | 730 |
| 1993-06-18 | 765 | 770 | 755 | 760 | 2,445,000 | 760 |
| 1993-06-17 | 755 | 764 | 745 | 762 | 2,472,000 | 762 |
| 1993-06-16 | 757 | 763 | 742 | 761 | 3,200,000 | 761 |
| 1993-06-15 | 770 | 775 | 756 | 757 | 2,618,000 | 757 |
| 1993-06-14 | 785 | 785 | 776 | 778 | 1,562,000 | 778 |
| 1993-06-11 | 785 | 790 | 775 | 780 | 3,094,000 | 780 |
| 1993-06-10 | 775 | 787 | 771 | 775 | 1,631,000 | 775 |
| 1993-06-08 | 791 | 794 | 772 | 778 | 2,308,000 | 778 |
| 1993-06-07 | 800 | 805 | 789 | 793 | 3,119,000 | 793 |
| 1993-06-04 | 811 | 817 | 791 | 796 | 6,549,000 | 796 |
| 1993-06-03 | 800 | 820 | 798 | 811 | 19,922,000 | 811 |
| 1993-06-02 | 763 | 805 | 756 | 800 | 9,156,000 | 800 |
| 1993-06-01 | 756 | 765 | 753 | 765 | 2,162,000 | 765 |
| 1993-05-31 | 765 | 770 | 754 | 755 | 1,626,000 | 755 |
| 1993-05-28 | 761 | 780 | 761 | 770 | 3,488,000 | 770 |
| 1993-05-27 | 774 | 775 | 755 | 771 | 3,914,000 | 771 |
| 1993-05-26 | 784 | 784 | 770 | 775 | 2,529,000 | 775 |
| 1993-05-25 | 786 | 797 | 783 | 785 | 3,844,000 | 785 |
| 1993-05-24 | 785 | 791 | 775 | 787 | 2,748,000 | 787 |
| 1993-05-21 | 777 | 790 | 776 | 780 | 2,395,000 | 780 |
| 1993-05-20 | 779 | 786 | 775 | 780 | 2,402,000 | 780 |
| 1993-05-19 | 780 | 790 | 775 | 787 | 2,772,000 | 787 |
| 1993-05-18 | 784 | 790 | 772 | 773 | 3,151,000 | 773 |
| 1993-05-17 | 804 | 805 | 790 | 792 | 4,406,000 | 792 |
| 1993-05-14 | 785 | 807 | 781 | 805 | 17,795,000 | 805 |
| 1993-05-13 | 760 | 790 | 756 | 775 | 6,014,000 | 775 |
| 1993-05-12 | 772 | 780 | 744 | 760 | 4,545,000 | 760 |
| 1993-05-11 | 792 | 799 | 782 | 782 | 3,230,000 | 782 |
| 1993-05-10 | 780 | 790 | 775 | 784 | 2,321,000 | 784 |
| 1993-05-07 | 785 | 794 | 778 | 794 | 3,930,000 | 794 |
| 1993-05-06 | 801 | 804 | 787 | 795 | 8,230,000 | 795 |
| 1993-04-30 | 770 | 800 | 766 | 800 | 19,015,000 | 800 |
| 1993-04-28 | 767 | 777 | 753 | 761 | 15,964,000 | 761 |
| 1993-04-27 | 702 | 742 | 702 | 737 | 5,378,000 | 737 |
| 1993-04-26 | 702 | 708 | 699 | 700 | 1,373,000 | 700 |
| 1993-04-23 | 697 | 708 | 695 | 697 | 2,560,000 | 697 |
| 1993-04-22 | 711 | 719 | 700 | 700 | 3,156,000 | 700 |
| 1993-04-21 | 709 | 714 | 695 | 701 | 3,912,000 | 701 |
| 1993-04-20 | 712 | 724 | 700 | 701 | 3,897,000 | 701 |
| 1993-04-19 | 710 | 720 | 705 | 720 | 2,959,000 | 720 |
| 1993-04-16 | 747 | 749 | 721 | 730 | 3,343,000 | 730 |
| 1993-04-15 | 765 | 768 | 749 | 755 | 7,372,000 | 755 |
| 1993-04-14 | 739 | 778 | 732 | 760 | 24,145,000 | 760 |
| 1993-04-13 | 706 | 730 | 695 | 730 | 8,212,000 | 730 |
| 1993-04-12 | 704 | 709 | 685 | 706 | 4,392,000 | 706 |
| 1993-04-09 | 689 | 720 | 682 | 706 | 20,081,000 | 706 |
| 1993-04-08 | 681 | 688 | 666 | 687 | 8,274,000 | 687 |
| 1993-04-07 | 655 | 679 | 653 | 662 | 8,557,000 | 662 |
| 1993-04-06 | 660 | 660 | 646 | 650 | 2,886,000 | 650 |
| 1993-04-05 | 630 | 668 | 621 | 661 | 5,707,000 | 661 |
| 1993-04-02 | 658 | 682 | 630 | 640 | 8,620,000 | 640 |
| 1993-04-01 | 635 | 666 | 601 | 658 | 8,462,000 | 658 |
| 1993-03-31 | 656 | 682 | 630 | 630 | 7,965,000 | 630 |
| 1993-03-30 | 670 | 671 | 650 | 660 | 3,827,000 | 660 |
| 1993-03-29 | 665 | 680 | 662 | 662 | 5,939,000 | 662 |
| 1993-03-26 | 650 | 695 | 642 | 660 | 15,468,000 | 660 |
| 1993-03-25 | 595 | 640 | 595 | 640 | 7,252,000 | 640 |
| 1993-03-24 | 581 | 610 | 581 | 605 | 3,030,000 | 605 |
| 1993-03-23 | 586 | 593 | 585 | 585 | 1,798,000 | 585 |
| 1993-03-22 | 605 | 605 | 589 | 595 | 2,765,000 | 595 |
| 1993-03-19 | 612 | 619 | 600 | 601 | 1,801,000 | 601 |
| 1993-03-18 | 621 | 627 | 612 | 620 | 4,386,000 | 620 |
| 1993-03-17 | 604 | 617 | 599 | 615 | 2,410,000 | 615 |
| 1993-03-16 | 606 | 611 | 604 | 606 | 2,784,000 | 606 |
| 1993-03-15 | 606 | 610 | 597 | 600 | 2,773,000 | 600 |
| 1993-03-12 | 619 | 629 | 600 | 615 | 11,889,000 | 615 |
| 1993-03-11 | 620 | 639 | 615 | 623 | 10,617,000 | 623 |
| 1993-03-10 | 588 | 610 | 586 | 605 | 9,180,000 | 605 |
| 1993-03-09 | 585 | 599 | 576 | 588 | 7,939,000 | 588 |
| 1993-03-08 | 520 | 555 | 518 | 555 | 3,721,000 | 555 |
| 1993-03-05 | 507 | 524 | 503 | 515 | 2,238,000 | 515 |
| 1993-03-04 | 505 | 507 | 502 | 507 | 1,001,000 | 507 |
| 1993-03-03 | 511 | 514 | 507 | 509 | 1,054,000 | 509 |
| 1993-03-02 | 515 | 515 | 511 | 511 | 777,000 | 511 |
| 1993-03-01 | 527 | 527 | 514 | 515 | 1,062,000 | 515 |
| 1993-02-26 | 524 | 531 | 520 | 531 | 1,974,000 | 531 |
| 1993-02-25 | 524 | 526 | 520 | 524 | 1,045,000 | 524 |
| 1993-02-24 | 526 | 529 | 523 | 523 | 865,000 | 523 |
| 1993-02-23 | 527 | 531 | 526 | 529 | 723,000 | 529 |
| 1993-02-22 | 525 | 530 | 522 | 527 | 566,000 | 527 |
| 1993-02-19 | 526 | 531 | 525 | 527 | 991,000 | 527 |
| 1993-02-18 | 526 | 533 | 524 | 525 | 881,000 | 525 |
| 1993-02-17 | 522 | 529 | 520 | 529 | 763,000 | 529 |
| 1993-02-16 | 534 | 535 | 525 | 525 | 707,000 | 525 |
| 1993-02-15 | 530 | 541 | 527 | 540 | 874,000 | 540 |
| 1993-02-12 | 532 | 533 | 525 | 525 | 1,248,000 | 525 |
| 1993-02-10 | 547 | 547 | 530 | 537 | 899,000 | 537 |
| 1993-02-09 | 560 | 560 | 545 | 547 | 934,000 | 547 |
| 1993-02-08 | 559 | 562 | 555 | 559 | 1,170,000 | 559 |
| 1993-02-05 | 551 | 561 | 548 | 560 | 2,046,000 | 560 |
| 1993-02-04 | 555 | 555 | 546 | 546 | 858,000 | 546 |
| 1993-02-03 | 550 | 557 | 545 | 546 | 1,107,000 | 546 |
| 1993-02-02 | 554 | 558 | 543 | 543 | 1,336,000 | 543 |
| 1993-02-01 | 545 | 550 | 542 | 550 | 613,000 | 550 |
| 1993-01-29 | 549 | 550 | 540 | 541 | 1,917,000 | 541 |
| 1993-01-28 | 538 | 550 | 533 | 550 | 1,697,000 | 550 |
| 1993-01-27 | 519 | 538 | 517 | 538 | 1,365,000 | 538 |
| 1993-01-26 | 519 | 527 | 514 | 516 | 1,154,000 | 516 |
| 1993-01-25 | 523 | 525 | 514 | 514 | 1,061,000 | 514 |
| 1993-01-22 | 524 | 527 | 520 | 522 | 1,447,000 | 522 |
| 1993-01-21 | 529 | 531 | 525 | 529 | 715,000 | 529 |
| 1993-01-20 | 545 | 545 | 531 | 531 | 995,000 | 531 |
| 1993-01-19 | 531 | 535 | 528 | 535 | 2,743,000 | 535 |
| 1993-01-18 | 530 | 534 | 528 | 531 | 673,000 | 531 |
| 1993-01-14 | 530 | 537 | 525 | 530 | 1,030,000 | 530 |
| 1993-01-13 | 545 | 545 | 522 | 530 | 993,000 | 530 |
| 1993-01-12 | 551 | 553 | 540 | 545 | 916,000 | 545 |
| 1993-01-11 | 557 | 557 | 546 | 550 | 586,000 | 550 |
| 1993-01-08 | 550 | 558 | 545 | 550 | 895,000 | 550 |
| 1993-01-07 | 560 | 560 | 551 | 558 | 811,000 | 558 |
| 1993-01-06 | 558 | 560 | 551 | 559 | 1,034,000 | 559 |
| 1993-01-05 | 553 | 557 | 550 | 553 | 700,000 | 553 |
| 1993-01-04 | 554 | 557 | 550 | 552 | 276,000 | 552 |
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
