6702 富士通(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 635 | 636 | 629 | 632 | 3,849,000 | 632 |
| 2003-12-29 | 618 | 630 | 617 | 626 | 5,247,000 | 626 |
| 2003-12-26 | 604 | 615 | 602 | 615 | 4,464,000 | 615 |
| 2003-12-25 | 609 | 609 | 598 | 600 | 4,516,000 | 600 |
| 2003-12-24 | 605 | 610 | 603 | 607 | 6,809,000 | 607 |
| 2003-12-22 | 600 | 605 | 595 | 603 | 4,793,000 | 603 |
| 2003-12-19 | 603 | 605 | 600 | 605 | 10,225,000 | 605 |
| 2003-12-18 | 595 | 595 | 590 | 591 | 6,188,000 | 591 |
| 2003-12-17 | 599 | 602 | 591 | 597 | 8,959,000 | 597 |
| 2003-12-16 | 594 | 605 | 590 | 605 | 7,188,000 | 605 |
| 2003-12-15 | 612 | 616 | 606 | 611 | 9,214,000 | 611 |
| 2003-12-12 | 600 | 602 | 593 | 598 | 17,828,000 | 598 |
| 2003-12-11 | 583 | 583 | 569 | 580 | 8,958,000 | 580 |
| 2003-12-10 | 573 | 574 | 557 | 563 | 9,840,000 | 563 |
| 2003-12-09 | 589 | 594 | 574 | 579 | 12,019,000 | 579 |
| 2003-12-08 | 618 | 619 | 585 | 585 | 12,100,000 | 585 |
| 2003-12-05 | 629 | 634 | 622 | 631 | 5,764,000 | 631 |
| 2003-12-04 | 620 | 630 | 620 | 630 | 5,304,000 | 630 |
| 2003-12-03 | 628 | 632 | 619 | 622 | 5,819,000 | 622 |
| 2003-12-02 | 640 | 643 | 621 | 629 | 7,727,000 | 629 |
| 2003-12-01 | 595 | 638 | 595 | 635 | 10,011,000 | 635 |
| 2003-11-28 | 616 | 618 | 602 | 603 | 5,811,000 | 603 |
| 2003-11-27 | 610 | 620 | 601 | 616 | 10,223,000 | 616 |
| 2003-11-26 | 589 | 607 | 588 | 600 | 10,687,000 | 600 |
| 2003-11-25 | 591 | 594 | 582 | 588 | 9,994,000 | 588 |
| 2003-11-21 | 571 | 585 | 570 | 577 | 11,105,000 | 577 |
| 2003-11-20 | 590 | 595 | 571 | 586 | 13,504,000 | 586 |
| 2003-11-19 | 600 | 604 | 570 | 570 | 14,753,000 | 570 |
| 2003-11-18 | 604 | 629 | 598 | 623 | 9,802,000 | 623 |
| 2003-11-17 | 620 | 620 | 601 | 607 | 13,868,000 | 607 |
| 2003-11-14 | 650 | 653 | 635 | 635 | 9,058,000 | 635 |
| 2003-11-13 | 663 | 672 | 656 | 656 | 10,082,000 | 656 |
| 2003-11-12 | 641 | 651 | 635 | 643 | 9,760,000 | 643 |
| 2003-11-11 | 642 | 643 | 620 | 642 | 11,445,000 | 642 |
| 2003-11-10 | 673 | 680 | 655 | 656 | 9,892,000 | 656 |
| 2003-11-07 | 685 | 688 | 666 | 679 | 12,731,000 | 679 |
| 2003-11-06 | 708 | 712 | 681 | 681 | 14,864,000 | 681 |
| 2003-11-05 | 706 | 712 | 692 | 708 | 16,634,000 | 708 |
| 2003-11-04 | 715 | 718 | 696 | 708 | 15,467,000 | 708 |
| 2003-10-31 | 712 | 718 | 689 | 689 | 15,996,000 | 689 |
| 2003-10-30 | 693 | 727 | 691 | 698 | 33,364,000 | 698 |
| 2003-10-29 | 692 | 722 | 677 | 721 | 35,579,000 | 721 |
| 2003-10-28 | 675 | 683 | 670 | 672 | 6,873,000 | 672 |
| 2003-10-27 | 679 | 683 | 674 | 675 | 8,745,000 | 675 |
| 2003-10-24 | 670 | 704 | 668 | 689 | 21,261,000 | 689 |
| 2003-10-23 | 666 | 678 | 652 | 654 | 18,251,000 | 654 |
| 2003-10-22 | 717 | 720 | 690 | 690 | 13,368,000 | 690 |
| 2003-10-21 | 750 | 752 | 703 | 715 | 39,420,000 | 715 |
| 2003-10-20 | 690 | 736 | 688 | 720 | 28,502,000 | 720 |
| 2003-10-17 | 692 | 712 | 691 | 700 | 32,267,000 | 700 |
| 2003-10-16 | 648 | 693 | 630 | 690 | 50,276,000 | 690 |
| 2003-10-15 | 635 | 653 | 631 | 643 | 29,502,000 | 643 |
| 2003-10-14 | 627 | 636 | 621 | 625 | 18,503,000 | 625 |
| 2003-10-10 | 616 | 625 | 610 | 619 | 21,380,000 | 619 |
| 2003-10-09 | 598 | 611 | 594 | 608 | 11,939,000 | 608 |
| 2003-10-08 | 590 | 602 | 582 | 589 | 19,939,000 | 589 |
| 2003-10-07 | 609 | 612 | 603 | 608 | 19,300,000 | 608 |
| 2003-10-06 | 614 | 617 | 603 | 608 | 18,530,000 | 608 |
| 2003-10-03 | 600 | 608 | 596 | 604 | 17,300,000 | 604 |
| 2003-10-02 | 612 | 625 | 604 | 608 | 24,113,000 | 608 |
| 2003-10-01 | 592 | 606 | 586 | 602 | 23,003,000 | 602 |
| 2003-09-30 | 585 | 596 | 582 | 584 | 12,575,000 | 584 |
| 2003-09-29 | 584 | 590 | 569 | 575 | 6,948,000 | 575 |
| 2003-09-26 | 570 | 598 | 567 | 594 | 8,131,000 | 594 |
| 2003-09-25 | 571 | 579 | 570 | 575 | 13,124,000 | 575 |
| 2003-09-24 | 597 | 605 | 576 | 581 | 14,498,000 | 581 |
| 2003-09-22 | 600 | 603 | 586 | 591 | 12,856,000 | 591 |
| 2003-09-19 | 640 | 640 | 611 | 613 | 34,837,000 | 613 |
| 2003-09-18 | 577 | 637 | 574 | 634 | 54,086,000 | 634 |
| 2003-09-17 | 596 | 596 | 579 | 579 | 12,307,000 | 579 |
| 2003-09-16 | 585 | 586 | 575 | 576 | 7,069,000 | 576 |
| 2003-09-12 | 578 | 586 | 575 | 577 | 14,570,000 | 577 |
| 2003-09-11 | 572 | 577 | 567 | 568 | 13,748,000 | 568 |
| 2003-09-10 | 590 | 596 | 586 | 587 | 9,503,000 | 587 |
| 2003-09-09 | 598 | 601 | 593 | 596 | 17,294,000 | 596 |
| 2003-09-08 | 560 | 582 | 559 | 578 | 9,990,000 | 578 |
| 2003-09-05 | 587 | 588 | 562 | 568 | 16,713,000 | 568 |
| 2003-09-04 | 594 | 602 | 584 | 586 | 20,610,000 | 586 |
| 2003-09-03 | 610 | 615 | 588 | 588 | 20,489,000 | 588 |
| 2003-09-02 | 597 | 607 | 587 | 597 | 27,903,000 | 597 |
| 2003-09-01 | 562 | 592 | 561 | 592 | 28,880,000 | 592 |
| 2003-08-29 | 550 | 560 | 548 | 558 | 10,088,000 | 558 |
| 2003-08-28 | 562 | 563 | 538 | 542 | 12,608,000 | 542 |
| 2003-08-27 | 545 | 568 | 543 | 558 | 17,449,000 | 558 |
| 2003-08-26 | 539 | 544 | 536 | 542 | 7,967,000 | 542 |
| 2003-08-25 | 536 | 544 | 534 | 542 | 9,353,000 | 542 |
| 2003-08-22 | 544 | 546 | 536 | 540 | 9,017,000 | 540 |
| 2003-08-21 | 526 | 543 | 526 | 543 | 8,482,000 | 543 |
| 2003-08-20 | 530 | 542 | 518 | 534 | 17,649,000 | 534 |
| 2003-08-19 | 535 | 535 | 527 | 528 | 18,256,000 | 528 |
| 2003-08-18 | 520 | 525 | 516 | 519 | 12,232,000 | 519 |
| 2003-08-15 | 519 | 528 | 507 | 514 | 13,296,000 | 514 |
| 2003-08-14 | 503 | 513 | 492 | 513 | 14,849,000 | 513 |
| 2003-08-13 | 502 | 506 | 499 | 503 | 9,448,000 | 503 |
| 2003-08-12 | 490 | 496 | 485 | 492 | 8,416,000 | 492 |
| 2003-08-11 | 480 | 486 | 477 | 483 | 6,632,000 | 483 |
| 2003-08-08 | 466 | 480 | 465 | 479 | 12,002,000 | 479 |
| 2003-08-07 | 475 | 477 | 465 | 465 | 9,230,000 | 465 |
| 2003-08-06 | 487 | 492 | 477 | 484 | 12,213,000 | 484 |
| 2003-08-05 | 490 | 502 | 488 | 497 | 11,669,000 | 497 |
| 2003-08-04 | 496 | 496 | 485 | 490 | 11,119,000 | 490 |
| 2003-08-01 | 505 | 512 | 493 | 501 | 13,746,000 | 501 |
| 2003-07-31 | 513 | 517 | 483 | 496 | 28,242,000 | 496 |
| 2003-07-30 | 527 | 537 | 520 | 523 | 24,677,000 | 523 |
| 2003-07-29 | 572 | 574 | 545 | 547 | 21,787,000 | 547 |
| 2003-07-28 | 573 | 576 | 563 | 568 | 10,881,000 | 568 |
| 2003-07-25 | 553 | 562 | 547 | 551 | 8,558,000 | 551 |
| 2003-07-24 | 553 | 571 | 551 | 563 | 13,162,000 | 563 |
| 2003-07-23 | 552 | 554 | 544 | 549 | 14,678,000 | 549 |
| 2003-07-22 | 530 | 543 | 522 | 541 | 14,686,000 | 541 |
| 2003-07-18 | 518 | 542 | 517 | 530 | 23,781,000 | 530 |
| 2003-07-17 | 548 | 548 | 535 | 538 | 17,688,000 | 538 |
| 2003-07-16 | 590 | 590 | 563 | 568 | 28,304,000 | 568 |
| 2003-07-15 | 579 | 603 | 574 | 584 | 31,493,000 | 584 |
| 2003-07-14 | 568 | 572 | 542 | 559 | 26,379,000 | 559 |
| 2003-07-11 | 561 | 569 | 546 | 548 | 28,011,000 | 548 |
| 2003-07-10 | 599 | 610 | 582 | 585 | 23,877,000 | 585 |
| 2003-07-09 | 641 | 656 | 601 | 627 | 24,630,000 | 627 |
| 2003-07-08 | 660 | 670 | 635 | 637 | 37,573,000 | 637 |
| 2003-07-07 | 574 | 643 | 571 | 634 | 39,218,000 | 634 |
| 2003-07-04 | 540 | 566 | 540 | 566 | 16,859,000 | 566 |
| 2003-07-03 | 575 | 581 | 546 | 565 | 36,368,000 | 565 |
| 2003-07-02 | 550 | 565 | 534 | 541 | 33,026,000 | 541 |
| 2003-07-01 | 500 | 534 | 499 | 530 | 32,422,000 | 530 |
| 2003-06-30 | 472 | 501 | 471 | 492 | 30,640,000 | 492 |
| 2003-06-27 | 445 | 464 | 443 | 462 | 20,916,000 | 462 |
| 2003-06-26 | 434 | 434 | 425 | 430 | 7,944,000 | 430 |
| 2003-06-25 | 440 | 443 | 434 | 436 | 10,126,000 | 436 |
| 2003-06-24 | 431 | 451 | 430 | 442 | 22,972,000 | 442 |
| 2003-06-23 | 432 | 434 | 429 | 431 | 3,742,000 | 431 |
| 2003-06-20 | 430 | 434 | 427 | 434 | 6,559,000 | 434 |
| 2003-06-19 | 431 | 434 | 426 | 434 | 8,103,000 | 434 |
| 2003-06-18 | 423 | 433 | 421 | 428 | 7,795,000 | 428 |
| 2003-06-17 | 429 | 431 | 417 | 421 | 13,445,000 | 421 |
| 2003-06-16 | 418 | 419 | 411 | 412 | 7,616,000 | 412 |
| 2003-06-13 | 428 | 430 | 418 | 426 | 15,889,000 | 426 |
| 2003-06-12 | 447 | 448 | 432 | 433 | 8,082,000 | 433 |
| 2003-06-11 | 440 | 450 | 437 | 437 | 17,957,000 | 437 |
| 2003-06-10 | 431 | 434 | 422 | 433 | 13,014,000 | 433 |
| 2003-06-09 | 433 | 448 | 430 | 441 | 21,624,000 | 441 |
| 2003-06-06 | 428 | 436 | 417 | 436 | 18,858,000 | 436 |
| 2003-06-05 | 409 | 429 | 406 | 428 | 26,161,000 | 428 |
| 2003-06-04 | 399 | 406 | 395 | 399 | 16,521,000 | 399 |
| 2003-06-03 | 398 | 400 | 392 | 399 | 16,679,000 | 399 |
| 2003-06-02 | 397 | 408 | 396 | 403 | 25,040,000 | 403 |
| 2003-05-30 | 385 | 391 | 384 | 389 | 22,417,000 | 389 |
| 2003-05-29 | 375 | 379 | 370 | 378 | 12,900,000 | 378 |
| 2003-05-28 | 372 | 376 | 367 | 373 | 17,310,000 | 373 |
| 2003-05-27 | 367 | 374 | 361 | 362 | 19,077,000 | 362 |
| 2003-05-26 | 362 | 371 | 361 | 369 | 12,015,000 | 369 |
| 2003-05-23 | 362 | 364 | 356 | 361 | 13,275,000 | 361 |
| 2003-05-22 | 347 | 353 | 344 | 353 | 6,957,000 | 353 |
| 2003-05-21 | 353 | 354 | 345 | 348 | 5,450,000 | 348 |
| 2003-05-20 | 342 | 349 | 340 | 348 | 8,300,000 | 348 |
| 2003-05-19 | 357 | 359 | 346 | 347 | 8,685,000 | 347 |
| 2003-05-16 | 360 | 366 | 357 | 363 | 10,515,000 | 363 |
| 2003-05-15 | 362 | 365 | 353 | 358 | 12,971,000 | 358 |
| 2003-05-14 | 358 | 368 | 356 | 367 | 22,472,000 | 367 |
| 2003-05-13 | 354 | 361 | 354 | 357 | 15,120,000 | 357 |
| 2003-05-12 | 354 | 356 | 349 | 352 | 11,542,000 | 352 |
| 2003-05-09 | 341 | 351 | 338 | 349 | 10,949,000 | 349 |
| 2003-05-08 | 339 | 344 | 337 | 340 | 9,927,000 | 340 |
| 2003-05-07 | 346 | 356 | 343 | 343 | 20,399,000 | 343 |
| 2003-05-06 | 346 | 350 | 342 | 343 | 12,176,000 | 343 |
| 2003-05-02 | 337 | 341 | 332 | 341 | 7,693,000 | 341 |
| 2003-05-01 | 329 | 340 | 325 | 339 | 7,662,000 | 339 |
| 2003-04-30 | 328 | 333 | 323 | 333 | 10,458,000 | 333 |
| 2003-04-28 | 327 | 329 | 318 | 321 | 8,419,000 | 321 |
| 2003-04-25 | 325 | 328 | 319 | 322 | 17,485,000 | 322 |
| 2003-04-24 | 344 | 346 | 334 | 335 | 10,006,000 | 335 |
| 2003-04-23 | 341 | 345 | 336 | 342 | 8,606,000 | 342 |
| 2003-04-22 | 343 | 343 | 336 | 340 | 11,342,000 | 340 |
| 2003-04-21 | 340 | 345 | 336 | 345 | 11,461,000 | 345 |
| 2003-04-18 | 338 | 341 | 331 | 340 | 18,584,000 | 340 |
| 2003-04-17 | 325 | 338 | 325 | 332 | 24,911,000 | 332 |
| 2003-04-16 | 330 | 333 | 323 | 324 | 22,755,000 | 324 |
| 2003-04-15 | 309 | 318 | 308 | 315 | 10,070,000 | 315 |
| 2003-04-14 | 304 | 309 | 300 | 302 | 9,269,000 | 302 |
| 2003-04-11 | 315 | 316 | 306 | 306 | 8,324,000 | 306 |
| 2003-04-10 | 324 | 327 | 313 | 317 | 9,068,000 | 317 |
| 2003-04-09 | 335 | 337 | 324 | 326 | 5,761,000 | 326 |
| 2003-04-08 | 338 | 341 | 336 | 339 | 6,672,000 | 339 |
| 2003-04-07 | 330 | 343 | 326 | 343 | 8,540,000 | 343 |
| 2003-04-04 | 324 | 329 | 321 | 329 | 5,375,000 | 329 |
| 2003-04-03 | 331 | 331 | 322 | 323 | 6,417,000 | 323 |
| 2003-04-02 | 330 | 331 | 322 | 325 | 6,890,000 | 325 |
| 2003-04-01 | 322 | 334 | 319 | 325 | 9,166,000 | 325 |
| 2003-03-31 | 331 | 334 | 318 | 320 | 9,788,000 | 320 |
| 2003-03-28 | 342 | 342 | 333 | 335 | 5,730,000 | 335 |
| 2003-03-27 | 344 | 345 | 339 | 341 | 5,428,000 | 341 |
| 2003-03-26 | 350 | 355 | 344 | 344 | 5,022,000 | 344 |
| 2003-03-25 | 348 | 357 | 348 | 349 | 8,356,000 | 349 |
| 2003-03-24 | 360 | 364 | 356 | 363 | 12,807,000 | 363 |
| 2003-03-20 | 342 | 347 | 338 | 346 | 7,725,000 | 346 |
| 2003-03-19 | 337 | 341 | 331 | 339 | 5,280,000 | 339 |
| 2003-03-18 | 344 | 344 | 337 | 340 | 9,492,000 | 340 |
| 2003-03-17 | 344 | 344 | 322 | 324 | 11,290,000 | 324 |
| 2003-03-14 | 340 | 347 | 339 | 341 | 10,803,000 | 341 |
| 2003-03-13 | 338 | 339 | 330 | 331 | 3,572,000 | 331 |
| 2003-03-12 | 334 | 337 | 331 | 334 | 5,396,000 | 334 |
| 2003-03-11 | 326 | 337 | 326 | 329 | 7,705,000 | 329 |
| 2003-03-10 | 340 | 343 | 330 | 335 | 9,227,000 | 335 |
| 2003-03-07 | 350 | 357 | 345 | 345 | 9,487,000 | 345 |
| 2003-03-06 | 364 | 365 | 351 | 352 | 10,471,000 | 352 |
| 2003-03-05 | 363 | 366 | 356 | 364 | 9,995,000 | 364 |
| 2003-03-04 | 377 | 380 | 370 | 372 | 13,307,000 | 372 |
| 2003-03-03 | 362 | 382 | 361 | 382 | 21,532,000 | 382 |
| 2003-02-28 | 360 | 364 | 356 | 357 | 8,930,000 | 357 |
| 2003-02-27 | 358 | 360 | 348 | 357 | 14,027,000 | 357 |
| 2003-02-26 | 357 | 364 | 353 | 357 | 23,560,000 | 357 |
| 2003-02-25 | 349 | 353 | 345 | 349 | 11,473,000 | 349 |
| 2003-02-24 | 351 | 357 | 348 | 354 | 10,768,000 | 354 |
| 2003-02-21 | 350 | 355 | 344 | 347 | 12,812,000 | 347 |
| 2003-02-20 | 338 | 347 | 337 | 347 | 8,887,000 | 347 |
| 2003-02-19 | 355 | 360 | 340 | 342 | 17,729,000 | 342 |
| 2003-02-18 | 355 | 356 | 345 | 353 | 15,029,000 | 353 |
| 2003-02-17 | 349 | 357 | 345 | 352 | 19,905,000 | 352 |
| 2003-02-14 | 333 | 343 | 333 | 336 | 9,622,000 | 336 |
| 2003-02-13 | 335 | 342 | 331 | 333 | 9,986,000 | 333 |
| 2003-02-12 | 325 | 338 | 324 | 337 | 8,335,000 | 337 |
| 2003-02-10 | 319 | 324 | 318 | 321 | 8,809,000 | 321 |
| 2003-02-07 | 326 | 328 | 316 | 317 | 14,432,000 | 317 |
| 2003-02-06 | 337 | 339 | 330 | 330 | 5,548,000 | 330 |
| 2003-02-05 | 332 | 338 | 331 | 335 | 6,560,000 | 335 |
| 2003-02-04 | 352 | 358 | 340 | 342 | 12,523,000 | 342 |
| 2003-02-03 | 335 | 347 | 329 | 347 | 14,438,000 | 347 |
| 2003-01-31 | 321 | 335 | 316 | 330 | 16,451,000 | 330 |
| 2003-01-30 | 325 | 336 | 324 | 329 | 15,655,000 | 329 |
| 2003-01-29 | 349 | 351 | 325 | 326 | 27,476,000 | 326 |
| 2003-01-28 | 355 | 369 | 351 | 357 | 20,184,000 | 357 |
| 2003-01-27 | 370 | 370 | 362 | 365 | 9,310,000 | 365 |
| 2003-01-24 | 392 | 395 | 375 | 377 | 37,882,000 | 377 |
| 2003-01-23 | 366 | 383 | 358 | 382 | 38,622,000 | 382 |
| 2003-01-22 | 350 | 365 | 345 | 362 | 18,518,000 | 362 |
| 2003-01-21 | 334 | 346 | 331 | 345 | 7,731,000 | 345 |
| 2003-01-20 | 345 | 354 | 333 | 333 | 9,585,000 | 333 |
| 2003-01-17 | 335 | 352 | 334 | 351 | 14,086,000 | 351 |
| 2003-01-16 | 331 | 339 | 325 | 337 | 9,001,000 | 337 |
| 2003-01-15 | 325 | 336 | 320 | 336 | 12,747,000 | 336 |
| 2003-01-14 | 320 | 326 | 316 | 321 | 8,311,000 | 321 |
| 2003-01-10 | 315 | 326 | 309 | 322 | 16,343,000 | 322 |
| 2003-01-09 | 323 | 326 | 307 | 313 | 19,374,000 | 313 |
| 2003-01-08 | 336 | 337 | 330 | 330 | 6,180,000 | 330 |
| 2003-01-07 | 346 | 347 | 336 | 337 | 8,864,000 | 337 |
| 2003-01-06 | 344 | 349 | 341 | 341 | 5,730,000 | 341 |
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
