6702 富士通(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 346 | 346 | 339 | 339 | 5,662,000 | 339 |
| 2002-12-27 | 355 | 355 | 350 | 351 | 6,231,000 | 351 |
| 2002-12-26 | 354 | 357 | 351 | 355 | 6,443,000 | 355 |
| 2002-12-25 | 357 | 358 | 347 | 353 | 10,587,000 | 353 |
| 2002-12-24 | 339 | 354 | 336 | 353 | 24,565,000 | 353 |
| 2002-12-20 | 346 | 346 | 333 | 336 | 15,403,000 | 336 |
| 2002-12-19 | 354 | 355 | 347 | 351 | 10,425,000 | 351 |
| 2002-12-18 | 357 | 364 | 352 | 355 | 7,010,000 | 355 |
| 2002-12-17 | 366 | 367 | 359 | 360 | 10,482,000 | 360 |
| 2002-12-16 | 370 | 372 | 361 | 363 | 8,170,000 | 363 |
| 2002-12-13 | 385 | 386 | 372 | 374 | 10,277,000 | 374 |
| 2002-12-12 | 393 | 396 | 383 | 386 | 8,224,000 | 386 |
| 2002-12-11 | 411 | 413 | 392 | 393 | 9,282,000 | 393 |
| 2002-12-10 | 396 | 406 | 385 | 406 | 12,467,000 | 406 |
| 2002-12-09 | 411 | 416 | 404 | 406 | 5,590,000 | 406 |
| 2002-12-06 | 404 | 416 | 399 | 416 | 8,696,000 | 416 |
| 2002-12-05 | 410 | 411 | 400 | 406 | 9,713,000 | 406 |
| 2002-12-04 | 426 | 429 | 414 | 415 | 13,139,000 | 415 |
| 2002-12-03 | 445 | 454 | 433 | 436 | 15,167,000 | 436 |
| 2002-12-02 | 443 | 446 | 432 | 436 | 16,820,000 | 436 |
| 2002-11-29 | 423 | 452 | 422 | 438 | 44,010,000 | 438 |
| 2002-11-28 | 400 | 421 | 397 | 421 | 21,273,000 | 421 |
| 2002-11-27 | 378 | 387 | 375 | 385 | 9,339,000 | 385 |
| 2002-11-26 | 389 | 390 | 381 | 383 | 7,229,000 | 383 |
| 2002-11-25 | 391 | 394 | 378 | 390 | 10,890,000 | 390 |
| 2002-11-22 | 402 | 405 | 383 | 389 | 13,321,000 | 389 |
| 2002-11-21 | 372 | 392 | 369 | 390 | 16,119,000 | 390 |
| 2002-11-20 | 360 | 368 | 357 | 362 | 9,963,000 | 362 |
| 2002-11-19 | 365 | 366 | 360 | 364 | 5,581,000 | 364 |
| 2002-11-18 | 371 | 374 | 362 | 367 | 9,851,000 | 367 |
| 2002-11-15 | 370 | 375 | 368 | 370 | 10,979,000 | 370 |
| 2002-11-14 | 360 | 375 | 358 | 363 | 17,181,000 | 363 |
| 2002-11-13 | 365 | 365 | 355 | 355 | 8,070,000 | 355 |
| 2002-11-12 | 365 | 371 | 357 | 361 | 13,724,000 | 361 |
| 2002-11-11 | 397 | 397 | 371 | 372 | 9,484,000 | 372 |
| 2002-11-08 | 402 | 407 | 398 | 399 | 7,009,000 | 399 |
| 2002-11-07 | 407 | 421 | 401 | 407 | 15,710,000 | 407 |
| 2002-11-06 | 418 | 421 | 401 | 407 | 9,981,000 | 407 |
| 2002-11-05 | 406 | 417 | 399 | 414 | 16,150,000 | 414 |
| 2002-11-01 | 392 | 397 | 381 | 393 | 16,286,000 | 393 |
| 2002-10-31 | 417 | 418 | 391 | 397 | 18,034,000 | 397 |
| 2002-10-30 | 428 | 429 | 408 | 412 | 16,731,000 | 412 |
| 2002-10-29 | 430 | 447 | 429 | 443 | 11,493,000 | 443 |
| 2002-10-28 | 437 | 438 | 423 | 428 | 7,311,000 | 428 |
| 2002-10-25 | 436 | 446 | 435 | 437 | 8,171,000 | 437 |
| 2002-10-24 | 438 | 452 | 428 | 437 | 19,730,000 | 437 |
| 2002-10-23 | 422 | 437 | 420 | 428 | 13,008,000 | 428 |
| 2002-10-22 | 477 | 478 | 436 | 439 | 15,969,000 | 439 |
| 2002-10-21 | 488 | 491 | 476 | 477 | 8,347,000 | 477 |
| 2002-10-18 | 461 | 501 | 460 | 493 | 20,296,000 | 493 |
| 2002-10-17 | 454 | 474 | 450 | 451 | 10,039,000 | 451 |
| 2002-10-16 | 464 | 473 | 455 | 458 | 11,703,000 | 458 |
| 2002-10-15 | 460 | 465 | 447 | 463 | 11,054,000 | 463 |
| 2002-10-11 | 448 | 467 | 435 | 441 | 14,502,000 | 441 |
| 2002-10-10 | 426 | 440 | 410 | 438 | 10,367,000 | 438 |
| 2002-10-09 | 448 | 450 | 429 | 434 | 10,905,000 | 434 |
| 2002-10-08 | 456 | 463 | 450 | 455 | 12,742,000 | 455 |
| 2002-10-07 | 472 | 474 | 446 | 451 | 14,822,000 | 451 |
| 2002-10-04 | 496 | 505 | 485 | 490 | 8,909,000 | 490 |
| 2002-10-03 | 514 | 520 | 497 | 499 | 9,694,000 | 499 |
| 2002-10-02 | 530 | 535 | 520 | 521 | 9,758,000 | 521 |
| 2002-10-01 | 520 | 522 | 517 | 520 | 6,492,000 | 520 |
| 2002-09-30 | 524 | 528 | 518 | 526 | 7,168,000 | 526 |
| 2002-09-27 | 529 | 532 | 521 | 528 | 10,374,000 | 528 |
| 2002-09-26 | 526 | 530 | 514 | 520 | 7,409,000 | 520 |
| 2002-09-25 | 512 | 528 | 507 | 513 | 7,774,000 | 513 |
| 2002-09-24 | 525 | 525 | 510 | 518 | 10,283,000 | 518 |
| 2002-09-20 | 543 | 555 | 531 | 533 | 11,778,000 | 533 |
| 2002-09-19 | 585 | 596 | 561 | 563 | 8,699,000 | 563 |
| 2002-09-18 | 557 | 570 | 555 | 565 | 7,327,000 | 565 |
| 2002-09-17 | 577 | 583 | 561 | 565 | 11,558,000 | 565 |
| 2002-09-13 | 556 | 572 | 556 | 567 | 22,834,000 | 567 |
| 2002-09-12 | 590 | 597 | 576 | 596 | 13,558,000 | 596 |
| 2002-09-11 | 613 | 616 | 599 | 604 | 9,357,000 | 604 |
| 2002-09-10 | 619 | 624 | 612 | 614 | 6,153,000 | 614 |
| 2002-09-09 | 632 | 633 | 611 | 611 | 4,224,000 | 611 |
| 2002-09-06 | 600 | 613 | 596 | 612 | 7,627,000 | 612 |
| 2002-09-05 | 612 | 622 | 610 | 615 | 6,357,000 | 615 |
| 2002-09-04 | 603 | 610 | 597 | 603 | 7,141,000 | 603 |
| 2002-09-03 | 620 | 622 | 610 | 613 | 5,664,000 | 613 |
| 2002-09-02 | 639 | 639 | 623 | 626 | 4,064,000 | 626 |
| 2002-08-30 | 636 | 650 | 631 | 640 | 5,171,000 | 640 |
| 2002-08-29 | 635 | 641 | 628 | 634 | 6,667,000 | 634 |
| 2002-08-28 | 667 | 668 | 641 | 643 | 8,264,000 | 643 |
| 2002-08-27 | 662 | 671 | 657 | 668 | 11,987,000 | 668 |
| 2002-08-26 | 650 | 682 | 646 | 661 | 11,022,000 | 661 |
| 2002-08-23 | 660 | 672 | 658 | 660 | 14,232,000 | 660 |
| 2002-08-22 | 647 | 662 | 640 | 653 | 15,245,000 | 653 |
| 2002-08-21 | 612 | 650 | 610 | 637 | 22,057,000 | 637 |
| 2002-08-20 | 614 | 627 | 608 | 614 | 16,875,000 | 614 |
| 2002-08-19 | 615 | 616 | 598 | 605 | 9,689,000 | 605 |
| 2002-08-16 | 611 | 615 | 598 | 615 | 9,242,000 | 615 |
| 2002-08-15 | 604 | 610 | 592 | 601 | 10,907,000 | 601 |
| 2002-08-14 | 599 | 599 | 587 | 589 | 15,143,000 | 589 |
| 2002-08-13 | 600 | 620 | 598 | 611 | 10,148,000 | 611 |
| 2002-08-12 | 621 | 622 | 603 | 605 | 8,345,000 | 605 |
| 2002-08-09 | 620 | 634 | 607 | 626 | 13,767,000 | 626 |
| 2002-08-08 | 650 | 654 | 628 | 630 | 10,984,000 | 630 |
| 2002-08-07 | 642 | 661 | 637 | 660 | 18,327,000 | 660 |
| 2002-08-06 | 612 | 622 | 607 | 622 | 15,978,000 | 622 |
| 2002-08-05 | 650 | 654 | 632 | 636 | 12,091,000 | 636 |
| 2002-08-02 | 666 | 673 | 655 | 660 | 10,744,000 | 660 |
| 2002-08-01 | 698 | 701 | 674 | 681 | 8,412,000 | 681 |
| 2002-07-31 | 701 | 709 | 694 | 697 | 8,522,000 | 697 |
| 2002-07-30 | 725 | 728 | 703 | 714 | 13,326,000 | 714 |
| 2002-07-29 | 719 | 728 | 704 | 707 | 13,204,000 | 707 |
| 2002-07-26 | 751 | 753 | 725 | 729 | 12,129,000 | 729 |
| 2002-07-25 | 790 | 793 | 763 | 771 | 7,241,000 | 771 |
| 2002-07-24 | 791 | 799 | 780 | 780 | 5,219,000 | 780 |
| 2002-07-23 | 798 | 810 | 793 | 804 | 5,822,000 | 804 |
| 2002-07-22 | 794 | 807 | 787 | 806 | 5,668,000 | 806 |
| 2002-07-19 | 810 | 815 | 804 | 807 | 3,733,000 | 807 |
| 2002-07-18 | 820 | 831 | 813 | 827 | 5,808,000 | 827 |
| 2002-07-17 | 810 | 817 | 800 | 811 | 7,562,000 | 811 |
| 2002-07-16 | 822 | 833 | 815 | 820 | 5,053,000 | 820 |
| 2002-07-15 | 820 | 833 | 816 | 827 | 5,422,000 | 827 |
| 2002-07-12 | 830 | 837 | 825 | 830 | 4,073,000 | 830 |
| 2002-07-11 | 825 | 828 | 808 | 814 | 6,960,000 | 814 |
| 2002-07-10 | 855 | 857 | 832 | 832 | 5,521,000 | 832 |
| 2002-07-09 | 850 | 867 | 842 | 865 | 6,912,000 | 865 |
| 2002-07-08 | 865 | 866 | 843 | 850 | 12,521,000 | 850 |
| 2002-07-05 | 822 | 845 | 820 | 835 | 6,355,000 | 835 |
| 2002-07-04 | 815 | 821 | 806 | 812 | 3,935,000 | 812 |
| 2002-07-03 | 805 | 823 | 805 | 815 | 5,910,000 | 815 |
| 2002-07-02 | 815 | 825 | 800 | 825 | 6,666,000 | 825 |
| 2002-07-01 | 830 | 835 | 819 | 823 | 4,222,000 | 823 |
| 2002-06-28 | 825 | 837 | 823 | 836 | 7,248,000 | 836 |
| 2002-06-27 | 819 | 832 | 811 | 815 | 5,378,000 | 815 |
| 2002-06-26 | 830 | 831 | 804 | 809 | 8,930,000 | 809 |
| 2002-06-25 | 841 | 862 | 841 | 846 | 4,173,000 | 846 |
| 2002-06-24 | 830 | 858 | 820 | 851 | 6,692,000 | 851 |
| 2002-06-21 | 832 | 840 | 831 | 832 | 3,509,000 | 832 |
| 2002-06-20 | 841 | 846 | 832 | 841 | 7,212,000 | 841 |
| 2002-06-19 | 849 | 872 | 837 | 840 | 7,870,000 | 840 |
| 2002-06-18 | 859 | 867 | 850 | 856 | 5,398,000 | 856 |
| 2002-06-17 | 855 | 859 | 830 | 849 | 4,498,000 | 849 |
| 2002-06-14 | 870 | 870 | 855 | 856 | 9,549,000 | 856 |
| 2002-06-13 | 887 | 895 | 870 | 871 | 4,479,000 | 871 |
| 2002-06-12 | 890 | 894 | 881 | 886 | 3,424,000 | 886 |
| 2002-06-11 | 891 | 905 | 890 | 900 | 3,821,000 | 900 |
| 2002-06-10 | 900 | 900 | 884 | 885 | 4,606,000 | 885 |
| 2002-06-07 | 895 | 900 | 885 | 900 | 8,612,000 | 900 |
| 2002-06-06 | 920 | 924 | 908 | 912 | 5,773,000 | 912 |
| 2002-06-05 | 912 | 920 | 905 | 920 | 4,398,000 | 920 |
| 2002-06-04 | 910 | 914 | 900 | 903 | 3,959,000 | 903 |
| 2002-06-03 | 911 | 925 | 911 | 916 | 3,163,000 | 916 |
| 2002-05-31 | 921 | 938 | 905 | 910 | 6,361,000 | 910 |
| 2002-05-30 | 918 | 931 | 910 | 931 | 4,904,000 | 931 |
| 2002-05-29 | 935 | 936 | 923 | 926 | 6,119,000 | 926 |
| 2002-05-28 | 955 | 955 | 944 | 948 | 5,297,000 | 948 |
| 2002-05-27 | 966 | 979 | 960 | 961 | 6,922,000 | 961 |
| 2002-05-24 | 955 | 958 | 948 | 956 | 6,290,000 | 956 |
| 2002-05-23 | 940 | 950 | 939 | 945 | 4,377,000 | 945 |
| 2002-05-22 | 927 | 944 | 925 | 933 | 5,961,000 | 933 |
| 2002-05-21 | 948 | 949 | 934 | 937 | 6,141,000 | 937 |
| 2002-05-20 | 945 | 965 | 945 | 957 | 7,480,000 | 957 |
| 2002-05-17 | 941 | 952 | 940 | 943 | 9,734,000 | 943 |
| 2002-05-16 | 919 | 937 | 914 | 934 | 6,453,000 | 934 |
| 2002-05-15 | 916 | 929 | 910 | 916 | 12,249,000 | 916 |
| 2002-05-14 | 896 | 901 | 894 | 898 | 7,680,000 | 898 |
| 2002-05-13 | 893 | 895 | 881 | 886 | 8,797,000 | 886 |
| 2002-05-10 | 900 | 904 | 893 | 900 | 14,893,000 | 900 |
| 2002-05-09 | 913 | 921 | 901 | 904 | 48,750,000 | 904 |
| 2002-05-08 | 902 | 904 | 883 | 890 | 48,669,000 | 890 |
| 2002-05-07 | 961 | 962 | 915 | 922 | 24,132,000 | 922 |
| 2002-05-02 | 986 | 986 | 967 | 981 | 10,150,000 | 981 |
| 2002-05-01 | 1,011 | 1,025 | 995 | 996 | 7,574,000 | 996 |
| 2002-04-30 | 1,060 | 1,060 | 1,010 | 1,020 | 7,417,000 | 1,020 |
| 2002-04-26 | 1,080 | 1,081 | 1,047 | 1,057 | 8,643,000 | 1,057 |
| 2002-04-25 | 1,050 | 1,079 | 1,040 | 1,060 | 18,625,000 | 1,060 |
| 2002-04-24 | 1,050 | 1,064 | 1,032 | 1,045 | 6,248,000 | 1,045 |
| 2002-04-23 | 1,024 | 1,050 | 1,015 | 1,037 | 5,824,000 | 1,037 |
| 2002-04-22 | 1,010 | 1,038 | 1,010 | 1,028 | 5,718,000 | 1,028 |
| 2002-04-19 | 985 | 998 | 976 | 985 | 5,593,000 | 985 |
| 2002-04-18 | 1,015 | 1,024 | 998 | 1,015 | 5,964,000 | 1,015 |
| 2002-04-17 | 1,020 | 1,034 | 1,017 | 1,025 | 5,869,000 | 1,025 |
| 2002-04-16 | 987 | 1,010 | 980 | 1,006 | 5,287,000 | 1,006 |
| 2002-04-15 | 974 | 989 | 967 | 988 | 5,174,000 | 988 |
| 2002-04-12 | 962 | 971 | 950 | 964 | 7,777,000 | 964 |
| 2002-04-11 | 1,004 | 1,011 | 975 | 981 | 4,735,000 | 981 |
| 2002-04-10 | 977 | 998 | 962 | 984 | 9,822,000 | 984 |
| 2002-04-09 | 1,005 | 1,010 | 990 | 993 | 9,534,000 | 993 |
| 2002-04-08 | 1,029 | 1,039 | 1,021 | 1,023 | 6,173,000 | 1,023 |
| 2002-04-05 | 1,059 | 1,070 | 1,040 | 1,050 | 5,239,000 | 1,050 |
| 2002-04-04 | 1,080 | 1,094 | 1,061 | 1,079 | 9,306,000 | 1,079 |
| 2002-04-03 | 1,013 | 1,074 | 1,006 | 1,061 | 9,259,000 | 1,061 |
| 2002-04-02 | 995 | 1,037 | 980 | 1,034 | 5,966,000 | 1,034 |
| 2002-04-01 | 1,011 | 1,017 | 989 | 989 | 3,962,000 | 989 |
| 2002-03-29 | 1,030 | 1,032 | 1,005 | 1,005 | 3,812,000 | 1,005 |
| 2002-03-28 | 1,011 | 1,031 | 1,006 | 1,015 | 5,360,000 | 1,015 |
| 2002-03-27 | 1,011 | 1,025 | 998 | 1,018 | 11,051,000 | 1,018 |
| 2002-03-26 | 1,034 | 1,043 | 1,008 | 1,008 | 9,900,000 | 1,008 |
| 2002-03-25 | 1,048 | 1,049 | 1,008 | 1,016 | 8,070,000 | 1,016 |
| 2002-03-22 | 1,081 | 1,084 | 1,050 | 1,056 | 17,999,000 | 1,056 |
| 2002-03-20 | 1,055 | 1,065 | 1,041 | 1,041 | 7,615,000 | 1,041 |
| 2002-03-19 | 1,050 | 1,072 | 1,046 | 1,063 | 12,297,000 | 1,063 |
| 2002-03-18 | 1,066 | 1,068 | 1,025 | 1,030 | 6,142,000 | 1,030 |
| 2002-03-15 | 1,040 | 1,065 | 1,036 | 1,046 | 9,236,000 | 1,046 |
| 2002-03-14 | 1,007 | 1,029 | 1,005 | 1,023 | 8,750,000 | 1,023 |
| 2002-03-13 | 1,033 | 1,063 | 1,014 | 1,018 | 13,051,000 | 1,018 |
| 2002-03-12 | 1,081 | 1,089 | 1,050 | 1,053 | 17,729,000 | 1,053 |
| 2002-03-11 | 1,069 | 1,102 | 1,059 | 1,087 | 34,347,000 | 1,087 |
| 2002-03-08 | 990 | 1,025 | 982 | 1,024 | 25,320,000 | 1,024 |
| 2002-03-07 | 933 | 990 | 929 | 980 | 15,293,000 | 980 |
| 2002-03-06 | 950 | 952 | 916 | 923 | 17,047,000 | 923 |
| 2002-03-05 | 990 | 992 | 958 | 960 | 15,252,000 | 960 |
| 2002-03-04 | 951 | 970 | 951 | 960 | 13,816,000 | 960 |
| 2002-03-01 | 887 | 943 | 887 | 921 | 21,735,000 | 921 |
| 2002-02-28 | 840 | 892 | 835 | 877 | 16,060,000 | 877 |
| 2002-02-27 | 815 | 840 | 815 | 824 | 5,347,000 | 824 |
| 2002-02-26 | 828 | 828 | 803 | 814 | 4,230,000 | 814 |
| 2002-02-25 | 826 | 832 | 809 | 810 | 3,201,000 | 810 |
| 2002-02-22 | 800 | 827 | 799 | 816 | 4,425,000 | 816 |
| 2002-02-21 | 790 | 820 | 783 | 820 | 4,629,000 | 820 |
| 2002-02-20 | 796 | 797 | 786 | 789 | 4,781,000 | 789 |
| 2002-02-19 | 821 | 825 | 805 | 816 | 4,318,000 | 816 |
| 2002-02-18 | 818 | 833 | 807 | 825 | 2,885,000 | 825 |
| 2002-02-15 | 825 | 830 | 814 | 823 | 6,455,000 | 823 |
| 2002-02-14 | 817 | 824 | 807 | 814 | 6,041,000 | 814 |
| 2002-02-13 | 802 | 820 | 787 | 807 | 9,137,000 | 807 |
| 2002-02-12 | 816 | 822 | 802 | 805 | 9,417,000 | 805 |
| 2002-02-08 | 762 | 785 | 756 | 776 | 9,827,000 | 776 |
| 2002-02-07 | 763 | 780 | 748 | 758 | 12,799,000 | 758 |
| 2002-02-06 | 753 | 766 | 732 | 743 | 11,570,000 | 743 |
| 2002-02-05 | 712 | 753 | 711 | 743 | 14,126,000 | 743 |
| 2002-02-04 | 750 | 750 | 715 | 732 | 15,088,000 | 732 |
| 2002-02-01 | 795 | 796 | 764 | 773 | 13,046,000 | 773 |
| 2002-01-31 | 808 | 816 | 800 | 815 | 11,482,000 | 815 |
| 2002-01-30 | 850 | 850 | 824 | 828 | 10,009,000 | 828 |
| 2002-01-29 | 870 | 875 | 865 | 865 | 8,525,000 | 865 |
| 2002-01-28 | 909 | 911 | 884 | 887 | 4,665,000 | 887 |
| 2002-01-25 | 911 | 915 | 881 | 903 | 8,163,000 | 903 |
| 2002-01-24 | 907 | 922 | 896 | 909 | 8,720,000 | 909 |
| 2002-01-23 | 912 | 916 | 891 | 891 | 5,773,000 | 891 |
| 2002-01-22 | 934 | 935 | 916 | 917 | 4,384,000 | 917 |
| 2002-01-21 | 924 | 953 | 910 | 938 | 5,402,000 | 938 |
| 2002-01-18 | 922 | 936 | 911 | 917 | 6,720,000 | 917 |
| 2002-01-17 | 920 | 925 | 911 | 915 | 4,087,000 | 915 |
| 2002-01-16 | 921 | 929 | 918 | 922 | 4,595,000 | 922 |
| 2002-01-15 | 945 | 949 | 930 | 939 | 5,438,000 | 939 |
| 2002-01-11 | 986 | 988 | 962 | 975 | 6,851,000 | 975 |
| 2002-01-10 | 999 | 1,015 | 984 | 996 | 4,032,000 | 996 |
| 2002-01-09 | 1,005 | 1,007 | 990 | 999 | 4,366,000 | 999 |
| 2002-01-08 | 1,023 | 1,023 | 1,005 | 1,007 | 4,020,000 | 1,007 |
| 2002-01-07 | 1,039 | 1,040 | 1,025 | 1,032 | 6,156,000 | 1,032 |
| 2002-01-04 | 994 | 1,037 | 994 | 1,030 | 6,101,000 | 1,030 |
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
