6702 富士通(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	667	668	664	667	1,363,000	667
2004-12-29	665	670	664	664	3,385,000	664
2004-12-28	659	664	658	663	3,433,000	663
2004-12-27	666	667	660	662	2,814,000	662
2004-12-24	667	668	664	665	4,485,000	665
2004-12-22	663	665	656	665	8,188,000	665
2004-12-21	650	666	650	659	9,490,000	659
2004-12-20	659	660	654	657	5,940,000	657
2004-12-17	647	657	643	655	7,661,000	655
2004-12-16	645	647	639	644	7,721,000	644
2004-12-15	652	654	648	651	5,158,000	651
2004-12-14	647	653	642	650	7,526,000	650
2004-12-13	654	657	638	639	9,082,000	639
2004-12-10	632	642	627	636	17,752,000	636
2004-12-09	654	656	636	642	13,147,000	642
2004-12-08	645	659	645	659	8,675,000	659
2004-12-07	658	660	652	654	8,268,000	654
2004-12-06	651	667	648	663	19,815,000	663
2004-12-03	647	658	644	650	17,197,000	650
2004-12-02	645	646	638	641	6,237,000	641
2004-12-01	632	639	631	637	5,091,000	637
2004-11-30	645	652	642	648	5,280,000	648
2004-11-29	641	653	636	647	5,477,000	647
2004-11-26	645	646	636	636	4,366,000	636
2004-11-25	650	651	639	643	5,170,000	643
2004-11-24	643	651	642	647	8,774,000	647
2004-11-22	644	654	644	653	6,323,000	653
2004-11-19	664	668	658	661	9,451,000	661
2004-11-18	655	665	653	663	10,667,000	663
2004-11-17	644	661	643	658	17,082,000	658
2004-11-16	639	647	637	643	8,667,000	643
2004-11-15	643	644	636	638	5,109,000	638
2004-11-12	630	638	628	637	5,219,000	637
2004-11-11	635	638	627	629	5,996,000	629
2004-11-10	639	639	632	637	3,739,000	637
2004-11-09	636	639	634	639	4,837,000	639
2004-11-08	645	645	638	642	6,738,000	642
2004-11-05	640	642	636	640	6,454,000	640
2004-11-04	645	646	632	635	7,857,000	635
2004-11-02	629	629	620	629	6,070,000	629
2004-11-01	637	637	615	625	8,746,000	625
2004-10-29	637	642	626	631	6,990,000	631
2004-10-28	630	643	627	633	10,553,000	633
2004-10-27	627	629	621	621	6,038,000	621
2004-10-26	617	624	617	621	7,867,000	621
2004-10-25	612	622	611	616	11,315,000	616
2004-10-22	632	635	626	632	6,271,000	632
2004-10-21	621	626	618	624	10,564,000	624
2004-10-20	640	640	623	626	13,723,000	626
2004-10-19	636	646	632	641	21,323,000	641
2004-10-18	620	620	610	616	7,033,000	616
2004-10-15	625	627	620	624	8,073,000	624
2004-10-14	638	638	628	628	4,843,000	628
2004-10-13	635	643	635	636	6,079,000	636
2004-10-12	636	642	631	633	7,207,000	633
2004-10-08	643	648	643	646	7,863,000	646
2004-10-07	663	663	652	653	5,707,000	653
2004-10-06	650	663	648	663	6,996,000	663
2004-10-05	666	668	650	654	7,081,000	654
2004-10-04	651	667	650	666	13,020,000	666
2004-10-01	640	644	636	641	4,292,000	641
2004-09-30	631	638	629	637	8,847,000	637
2004-09-29	634	635	618	619	6,352,000	619
2004-09-28	629	633	623	631	6,742,000	631
2004-09-27	636	639	631	639	4,552,000	639
2004-09-24	643	644	634	636	10,448,000	636
2004-09-22	654	657	650	653	5,098,000	653
2004-09-21	665	666	652	654	5,282,000	654
2004-09-17	665	666	656	658	7,666,000	658
2004-09-16	666	675	665	666	5,620,000	666
2004-09-15	687	690	671	671	5,894,000	671
2004-09-14	693	695	681	684	9,608,000	684
2004-09-13	674	690	671	686	9,470,000	686
2004-09-10	671	675	663	668	9,591,000	668
2004-09-09	675	681	669	671	3,832,000	671
2004-09-08	678	681	669	670	4,133,000	670
2004-09-07	675	677	667	677	4,680,000	677
2004-09-06	671	676	664	672	5,897,000	672
2004-09-03	673	676	663	664	5,900,000	664
2004-09-02	680	680	674	677	2,847,000	677
2004-09-01	675	678	672	675	4,664,000	675
2004-08-31	674	682	672	678	4,891,000	678
2004-08-30	680	682	674	680	4,223,000	680
2004-08-27	682	682	675	677	3,169,000	677
2004-08-26	680	683	673	678	3,876,000	678
2004-08-25	670	679	665	678	3,886,000	678
2004-08-24	680	683	671	675	5,711,000	675
2004-08-23	676	684	674	676	5,303,000	676
2004-08-20	669	676	665	671	3,737,000	671
2004-08-19	668	673	662	672	7,481,000	672
2004-08-18	653	661	644	661	7,561,000	661
2004-08-17	652	659	651	655	5,861,000	655
2004-08-16	643	650	632	646	4,585,000	646
2004-08-13	649	652	640	641	4,920,000	641
2004-08-12	657	665	654	655	4,367,000	655
2004-08-11	660	665	657	662	4,633,000	662
2004-08-10	641	659	641	651	5,596,000	651
2004-08-09	634	651	634	651	7,770,000	651
2004-08-06	650	657	648	654	7,325,000	654
2004-08-05	661	669	655	663	11,462,000	663
2004-08-04	665	669	654	666	6,372,000	666
2004-08-03	684	688	670	674	7,279,000	674
2004-08-02	700	700	681	687	7,323,000	687
2004-07-30	697	700	683	690	9,040,000	690
2004-07-29	701	706	681	688	10,115,000	688
2004-07-28	705	713	694	711	5,953,000	711
2004-07-27	702	706	687	691	5,127,000	691
2004-07-26	685	703	685	702	6,563,000	702
2004-07-23	705	705	694	698	8,186,000	698
2004-07-22	686	701	684	700	6,189,000	700
2004-07-21	701	709	698	706	8,405,000	706
2004-07-20	690	693	680	685	8,270,000	685
2004-07-16	700	709	690	700	7,252,000	700
2004-07-15	714	715	693	706	9,329,000	706
2004-07-14	725	732	701	704	9,734,000	704
2004-07-13	730	732	721	727	3,012,000	727
2004-07-12	731	738	728	732	3,420,000	732
2004-07-09	729	729	720	729	4,678,000	729
2004-07-08	725	726	718	720	7,096,000	720
2004-07-07	715	731	711	731	5,723,000	731
2004-07-06	735	740	729	729	4,845,000	729
2004-07-05	731	739	727	733	6,715,000	733
2004-07-02	755	756	746	748	6,060,000	748
2004-07-01	776	778	756	760	8,314,000	760
2004-06-30	765	771	759	769	8,055,000	769
2004-06-29	768	773	761	771	9,662,000	771
2004-06-28	762	778	760	778	16,884,000	778
2004-06-25	745	755	736	755	5,913,000	755
2004-06-24	741	751	738	747	9,895,000	747
2004-06-23	723	734	716	731	8,436,000	731
2004-06-22	716	718	706	713	7,708,000	713
2004-06-21	725	736	722	728	7,054,000	728
2004-06-18	730	734	716	719	6,862,000	719
2004-06-17	734	737	725	729	5,951,000	729
2004-06-16	735	741	721	724	13,511,000	724
2004-06-15	725	732	715	725	11,367,000	725
2004-06-14	744	748	730	735	10,750,000	735
2004-06-11	768	771	751	752	12,411,000	752
2004-06-10	764	781	760	771	8,136,000	771
2004-06-09	776	778	762	774	7,136,000	774
2004-06-08	784	788	773	781	17,982,000	781
2004-06-07	755	776	752	772	15,997,000	772
2004-06-04	748	752	738	747	11,215,000	747
2004-06-03	748	757	733	738	13,510,000	738
2004-06-02	740	743	732	741	9,897,000	741
2004-06-01	740	741	733	735	4,710,000	735
2004-05-31	740	746	728	743	5,880,000	743
2004-05-28	745	746	737	746	8,077,000	746
2004-05-27	742	745	727	730	10,739,000	730
2004-05-26	739	745	723	736	12,830,000	736
2004-05-25	725	729	716	720	7,365,000	720
2004-05-24	730	733	721	724	6,130,000	724
2004-05-21	710	730	709	730	10,725,000	730
2004-05-20	710	724	701	704	11,373,000	704
2004-05-19	692	715	684	709	15,470,000	709
2004-05-18	670	690	663	684	14,762,000	684
2004-05-17	689	691	665	674	14,072,000	674
2004-05-14	715	725	690	695	28,520,000	695
2004-05-13	738	743	714	714	15,800,000	714
2004-05-12	757	764	749	757	15,226,000	757
2004-05-11	735	750	729	747	19,438,000	747
2004-05-10	762	771	720	728	22,910,000	728
2004-05-07	735	781	735	776	26,875,000	776
2004-05-06	765	765	736	739	16,167,000	739
2004-04-30	735	772	734	767	28,957,000	767
2004-04-28	762	766	747	755	35,559,000	755
2004-04-27	734	760	722	739	51,133,000	739
2004-04-26	732	743	730	737	57,019,000	737
2004-04-23	675	719	668	715	111,961,000	715
2004-04-22	669	670	652	655	9,210,000	655
2004-04-21	650	668	647	660	12,911,000	660
2004-04-20	636	656	630	654	15,812,000	654
2004-04-19	643	643	628	632	8,038,000	632
2004-04-16	646	647	634	637	7,210,000	637
2004-04-15	660	663	638	645	11,167,000	645
2004-04-14	658	659	650	652	11,162,000	652
2004-04-13	666	667	661	662	5,482,000	662
2004-04-12	658	666	657	659	8,630,000	659
2004-04-09	662	663	652	655	8,835,000	655
2004-04-08	677	677	666	672	8,728,000	672
2004-04-07	680	684	678	680	9,866,000	680
2004-04-06	696	698	679	689	11,566,000	689
2004-04-05	690	694	684	687	20,234,000	687
2004-04-02	667	683	663	682	14,877,000	682
2004-04-01	667	668	654	664	7,836,000	664
2004-03-31	663	669	648	665	10,500,000	665
2004-03-30	678	680	659	661	19,599,000	661
2004-03-29	665	673	656	658	22,091,000	658
2004-03-26	651	663	645	659	35,958,000	659
2004-03-25	620	627	616	627	12,817,000	627
2004-03-24	615	619	609	615	9,430,000	615
2004-03-23	605	618	603	615	10,790,000	615
2004-03-22	613	613	607	610	6,679,000	610
2004-03-19	610	626	605	613	12,465,000	613
2004-03-18	625	627	609	612	9,134,000	612
2004-03-17	611	620	610	619	9,430,000	619
2004-03-16	611	613	604	605	11,002,000	605
2004-03-15	622	629	618	619	12,477,000	619
2004-03-12	608	622	608	622	18,614,000	622
2004-03-11	609	623	606	618	19,651,000	618
2004-03-10	641	642	626	629	12,070,000	629
2004-03-09	653	654	646	647	10,592,000	647
2004-03-08	647	658	644	658	23,371,000	658
2004-03-05	638	643	631	639	13,909,000	639
2004-03-04	637	638	634	635	11,297,000	635
2004-03-03	631	644	630	637	17,008,000	637
2004-03-02	646	648	624	637	29,581,000	637
2004-03-01	640	647	637	645	25,609,000	645
2004-02-27	667	669	655	658	14,614,000	658
2004-02-26	656	663	646	663	5,007,000	663
2004-02-25	650	657	636	652	6,861,000	652
2004-02-24	665	666	645	647	7,581,000	647
2004-02-23	658	672	658	672	7,655,000	672
2004-02-20	658	663	652	658	3,461,000	658
2004-02-19	662	667	656	659	4,791,000	659
2004-02-18	665	670	656	656	8,587,000	656
2004-02-17	655	665	651	664	10,603,000	664
2004-02-16	657	660	651	654	6,253,000	654
2004-02-13	640	650	640	649	5,400,000	649
2004-02-12	647	649	638	640	8,003,000	640
2004-02-10	641	645	629	637	7,134,000	637
2004-02-09	665	670	637	644	10,829,000	644
2004-02-06	632	651	632	651	7,306,000	651
2004-02-05	621	642	618	632	7,896,000	632
2004-02-04	651	655	625	626	11,540,000	626
2004-02-03	656	660	645	651	11,053,000	651
2004-02-02	675	677	662	662	7,644,000	662
2004-01-30	677	684	672	672	8,352,000	672
2004-01-29	685	700	678	684	15,577,000	684
2004-01-28	698	698	684	688	12,054,000	688
2004-01-27	731	734	705	708	14,268,000	708
2004-01-26	727	732	718	728	18,750,000	728
2004-01-23	706	739	705	734	24,499,000	734
2004-01-22	711	723	704	715	23,544,000	715
2004-01-21	697	709	692	698	8,242,000	698
2004-01-20	701	711	696	697	12,782,000	697
2004-01-19	687	701	686	697	9,938,000	697
2004-01-16	668	685	668	682	9,262,000	682
2004-01-15	684	684	666	667	10,980,000	667
2004-01-14	667	688	659	684	15,128,000	684
2004-01-13	674	676	664	664	9,571,000	664
2004-01-09	662	674	653	673	14,766,000	673
2004-01-08	643	656	641	650	8,679,000	650
2004-01-07	641	648	634	645	6,629,000	645
2004-01-06	650	656	638	640	8,593,000	640
2004-01-05	644	649	641	645	5,362,000	645

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30