6702 富士通(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 896 | 900 | 889 | 898 | 7,532,000 | 898 |
| 2005-12-29 | 891 | 891 | 882 | 886 | 4,906,000 | 886 |
| 2005-12-28 | 872 | 886 | 869 | 884 | 4,635,000 | 884 |
| 2005-12-27 | 881 | 882 | 872 | 874 | 4,611,000 | 874 |
| 2005-12-26 | 885 | 889 | 870 | 883 | 8,466,000 | 883 |
| 2005-12-22 | 860 | 885 | 858 | 885 | 15,786,000 | 885 |
| 2005-12-21 | 844 | 859 | 844 | 857 | 8,426,000 | 857 |
| 2005-12-20 | 840 | 844 | 833 | 841 | 6,933,000 | 841 |
| 2005-12-19 | 834 | 846 | 829 | 843 | 6,724,000 | 843 |
| 2005-12-16 | 850 | 853 | 831 | 841 | 11,065,000 | 841 |
| 2005-12-15 | 845 | 846 | 836 | 841 | 11,505,000 | 841 |
| 2005-12-14 | 831 | 860 | 830 | 852 | 23,088,000 | 852 |
| 2005-12-13 | 849 | 852 | 827 | 839 | 26,305,000 | 839 |
| 2005-12-12 | 855 | 875 | 851 | 864 | 15,858,000 | 864 |
| 2005-12-09 | 856 | 871 | 855 | 871 | 13,484,000 | 871 |
| 2005-12-08 | 875 | 880 | 853 | 858 | 7,814,000 | 858 |
| 2005-12-07 | 889 | 892 | 871 | 883 | 8,011,000 | 883 |
| 2005-12-06 | 890 | 892 | 876 | 883 | 6,561,000 | 883 |
| 2005-12-05 | 902 | 903 | 895 | 896 | 10,105,000 | 896 |
| 2005-12-02 | 900 | 913 | 892 | 895 | 12,764,000 | 895 |
| 2005-12-01 | 877 | 887 | 875 | 887 | 5,347,000 | 887 |
| 2005-11-30 | 885 | 887 | 876 | 876 | 6,078,000 | 876 |
| 2005-11-29 | 890 | 893 | 883 | 888 | 8,904,000 | 888 |
| 2005-11-28 | 879 | 898 | 877 | 897 | 16,963,000 | 897 |
| 2005-11-25 | 865 | 880 | 862 | 872 | 11,999,000 | 872 |
| 2005-11-24 | 862 | 880 | 860 | 873 | 19,671,000 | 873 |
| 2005-11-22 | 858 | 860 | 846 | 855 | 13,459,000 | 855 |
| 2005-11-21 | 869 | 877 | 856 | 856 | 21,035,000 | 856 |
| 2005-11-18 | 859 | 870 | 853 | 861 | 18,785,000 | 861 |
| 2005-11-17 | 837 | 851 | 834 | 845 | 12,886,000 | 845 |
| 2005-11-16 | 821 | 836 | 816 | 834 | 10,247,000 | 834 |
| 2005-11-15 | 824 | 829 | 820 | 825 | 8,980,000 | 825 |
| 2005-11-14 | 830 | 836 | 822 | 823 | 7,703,000 | 823 |
| 2005-11-11 | 840 | 841 | 826 | 832 | 14,250,000 | 832 |
| 2005-11-10 | 863 | 863 | 824 | 830 | 19,216,000 | 830 |
| 2005-11-09 | 823 | 873 | 821 | 854 | 36,049,000 | 854 |
| 2005-11-08 | 789 | 835 | 785 | 823 | 33,957,000 | 823 |
| 2005-11-07 | 790 | 790 | 776 | 779 | 8,985,000 | 779 |
| 2005-11-04 | 779 | 785 | 768 | 785 | 18,094,000 | 785 |
| 2005-11-02 | 742 | 752 | 727 | 751 | 23,272,000 | 751 |
| 2005-11-01 | 750 | 755 | 742 | 752 | 15,407,000 | 752 |
| 2005-10-31 | 777 | 782 | 762 | 764 | 10,316,000 | 764 |
| 2005-10-28 | 781 | 782 | 771 | 777 | 13,370,000 | 777 |
| 2005-10-27 | 791 | 794 | 772 | 774 | 10,441,000 | 774 |
| 2005-10-26 | 776 | 788 | 775 | 788 | 10,422,000 | 788 |
| 2005-10-25 | 771 | 784 | 766 | 766 | 10,377,000 | 766 |
| 2005-10-24 | 765 | 771 | 758 | 761 | 9,126,000 | 761 |
| 2005-10-21 | 759 | 776 | 756 | 772 | 15,094,000 | 772 |
| 2005-10-20 | 760 | 774 | 756 | 760 | 19,441,000 | 760 |
| 2005-10-19 | 765 | 771 | 753 | 760 | 26,802,000 | 760 |
| 2005-10-18 | 765 | 766 | 750 | 753 | 6,020,000 | 753 |
| 2005-10-17 | 768 | 770 | 755 | 761 | 6,116,000 | 761 |
| 2005-10-14 | 765 | 775 | 755 | 767 | 11,653,000 | 767 |
| 2005-10-13 | 750 | 765 | 748 | 764 | 11,305,000 | 764 |
| 2005-10-12 | 767 | 784 | 763 | 767 | 11,972,000 | 767 |
| 2005-10-11 | 759 | 771 | 758 | 771 | 7,968,000 | 771 |
| 2005-10-07 | 767 | 771 | 753 | 771 | 12,256,000 | 771 |
| 2005-10-06 | 781 | 788 | 762 | 771 | 20,708,000 | 771 |
| 2005-10-05 | 810 | 819 | 798 | 811 | 24,053,000 | 811 |
| 2005-10-04 | 770 | 817 | 769 | 814 | 41,531,000 | 814 |
| 2005-10-03 | 756 | 766 | 749 | 760 | 10,972,000 | 760 |
| 2005-09-30 | 759 | 770 | 743 | 748 | 11,175,000 | 748 |
| 2005-09-29 | 748 | 750 | 736 | 749 | 8,454,000 | 749 |
| 2005-09-28 | 746 | 748 | 738 | 748 | 6,166,000 | 748 |
| 2005-09-27 | 758 | 758 | 735 | 736 | 6,578,000 | 736 |
| 2005-09-26 | 742 | 760 | 742 | 760 | 9,171,000 | 760 |
| 2005-09-22 | 745 | 752 | 741 | 744 | 13,576,000 | 744 |
| 2005-09-21 | 742 | 775 | 740 | 768 | 23,555,000 | 768 |
| 2005-09-20 | 745 | 748 | 741 | 741 | 8,848,000 | 741 |
| 2005-09-16 | 740 | 744 | 732 | 735 | 8,804,000 | 735 |
| 2005-09-15 | 728 | 746 | 727 | 745 | 14,131,000 | 745 |
| 2005-09-14 | 718 | 732 | 717 | 731 | 19,259,000 | 731 |
| 2005-09-13 | 715 | 723 | 710 | 718 | 13,112,000 | 718 |
| 2005-09-12 | 713 | 720 | 703 | 720 | 15,676,000 | 720 |
| 2005-09-09 | 685 | 707 | 683 | 700 | 32,377,000 | 700 |
| 2005-09-08 | 678 | 682 | 676 | 682 | 9,806,000 | 682 |
| 2005-09-07 | 682 | 685 | 670 | 674 | 13,755,000 | 674 |
| 2005-09-06 | 671 | 680 | 670 | 676 | 9,787,000 | 676 |
| 2005-09-05 | 659 | 669 | 659 | 667 | 3,121,000 | 667 |
| 2005-09-02 | 666 | 667 | 659 | 662 | 5,073,000 | 662 |
| 2005-09-01 | 658 | 668 | 658 | 666 | 6,487,000 | 666 |
| 2005-08-31 | 662 | 664 | 655 | 656 | 4,718,000 | 656 |
| 2005-08-30 | 661 | 667 | 657 | 662 | 6,621,000 | 662 |
| 2005-08-29 | 660 | 662 | 648 | 653 | 10,178,000 | 653 |
| 2005-08-26 | 663 | 671 | 661 | 666 | 6,663,000 | 666 |
| 2005-08-25 | 668 | 672 | 664 | 670 | 5,369,000 | 670 |
| 2005-08-24 | 667 | 670 | 664 | 668 | 8,733,000 | 668 |
| 2005-08-23 | 658 | 687 | 653 | 672 | 19,658,000 | 672 |
| 2005-08-22 | 660 | 663 | 657 | 659 | 7,737,000 | 659 |
| 2005-08-19 | 653 | 665 | 652 | 663 | 10,006,000 | 663 |
| 2005-08-18 | 654 | 660 | 654 | 654 | 7,755,000 | 654 |
| 2005-08-17 | 644 | 657 | 643 | 651 | 11,883,000 | 651 |
| 2005-08-16 | 643 | 653 | 642 | 645 | 13,744,000 | 645 |
| 2005-08-15 | 635 | 643 | 635 | 639 | 7,590,000 | 639 |
| 2005-08-12 | 648 | 650 | 638 | 645 | 9,471,000 | 645 |
| 2005-08-11 | 645 | 655 | 644 | 653 | 13,767,000 | 653 |
| 2005-08-10 | 631 | 644 | 630 | 638 | 12,767,000 | 638 |
| 2005-08-09 | 618 | 626 | 616 | 624 | 7,686,000 | 624 |
| 2005-08-08 | 602 | 619 | 601 | 617 | 9,940,000 | 617 |
| 2005-08-05 | 619 | 622 | 614 | 619 | 8,319,000 | 619 |
| 2005-08-04 | 634 | 635 | 624 | 629 | 7,206,000 | 629 |
| 2005-08-03 | 632 | 637 | 627 | 631 | 14,525,000 | 631 |
| 2005-08-02 | 624 | 627 | 614 | 621 | 8,472,000 | 621 |
| 2005-08-01 | 620 | 627 | 620 | 623 | 6,347,000 | 623 |
| 2005-07-29 | 624 | 631 | 616 | 629 | 15,285,000 | 629 |
| 2005-07-28 | 634 | 635 | 623 | 623 | 24,266,000 | 623 |
| 2005-07-27 | 597 | 605 | 597 | 605 | 5,668,000 | 605 |
| 2005-07-26 | 597 | 599 | 596 | 598 | 4,278,000 | 598 |
| 2005-07-25 | 597 | 600 | 592 | 595 | 7,360,000 | 595 |
| 2005-07-22 | 604 | 605 | 598 | 600 | 5,026,000 | 600 |
| 2005-07-21 | 608 | 611 | 602 | 604 | 9,896,000 | 604 |
| 2005-07-20 | 602 | 602 | 597 | 599 | 7,391,000 | 599 |
| 2005-07-19 | 604 | 606 | 598 | 603 | 7,553,000 | 603 |
| 2005-07-15 | 603 | 605 | 597 | 601 | 7,604,000 | 601 |
| 2005-07-14 | 595 | 602 | 594 | 599 | 11,267,000 | 599 |
| 2005-07-13 | 592 | 592 | 585 | 590 | 5,738,000 | 590 |
| 2005-07-12 | 580 | 592 | 579 | 592 | 14,152,000 | 592 |
| 2005-07-11 | 578 | 578 | 574 | 575 | 6,203,000 | 575 |
| 2005-07-08 | 568 | 572 | 568 | 570 | 5,283,000 | 570 |
| 2005-07-07 | 574 | 575 | 570 | 571 | 5,368,000 | 571 |
| 2005-07-06 | 577 | 577 | 572 | 573 | 6,025,000 | 573 |
| 2005-07-05 | 580 | 582 | 575 | 577 | 5,732,000 | 577 |
| 2005-07-04 | 581 | 583 | 577 | 581 | 5,778,000 | 581 |
| 2005-07-01 | 584 | 584 | 576 | 576 | 8,920,000 | 576 |
| 2005-06-30 | 592 | 594 | 580 | 582 | 9,209,000 | 582 |
| 2005-06-29 | 581 | 587 | 580 | 585 | 7,914,000 | 585 |
| 2005-06-28 | 571 | 579 | 571 | 577 | 7,624,000 | 577 |
| 2005-06-27 | 574 | 576 | 567 | 573 | 9,014,000 | 573 |
| 2005-06-24 | 581 | 584 | 579 | 581 | 6,809,000 | 581 |
| 2005-06-23 | 584 | 588 | 582 | 588 | 6,292,000 | 588 |
| 2005-06-22 | 582 | 587 | 580 | 587 | 6,371,000 | 587 |
| 2005-06-21 | 579 | 583 | 578 | 579 | 7,699,000 | 579 |
| 2005-06-20 | 585 | 586 | 579 | 579 | 8,361,000 | 579 |
| 2005-06-17 | 586 | 588 | 578 | 582 | 12,493,000 | 582 |
| 2005-06-16 | 593 | 595 | 583 | 585 | 5,849,000 | 585 |
| 2005-06-15 | 593 | 596 | 588 | 592 | 5,769,000 | 592 |
| 2005-06-14 | 593 | 595 | 587 | 590 | 4,109,000 | 590 |
| 2005-06-13 | 593 | 599 | 591 | 592 | 4,765,000 | 592 |
| 2005-06-10 | 592 | 596 | 590 | 590 | 11,793,000 | 590 |
| 2005-06-09 | 599 | 602 | 591 | 592 | 5,865,000 | 592 |
| 2005-06-08 | 599 | 603 | 597 | 599 | 6,959,000 | 599 |
| 2005-06-07 | 592 | 597 | 592 | 592 | 5,860,000 | 592 |
| 2005-06-06 | 595 | 601 | 590 | 600 | 6,458,000 | 600 |
| 2005-06-03 | 598 | 601 | 592 | 598 | 7,497,000 | 598 |
| 2005-06-02 | 601 | 605 | 599 | 599 | 7,346,000 | 599 |
| 2005-06-01 | 587 | 595 | 584 | 594 | 10,347,000 | 594 |
| 2005-05-31 | 596 | 602 | 591 | 597 | 8,548,000 | 597 |
| 2005-05-30 | 588 | 599 | 586 | 596 | 11,727,000 | 596 |
| 2005-05-27 | 577 | 582 | 574 | 578 | 7,076,000 | 578 |
| 2005-05-26 | 560 | 573 | 560 | 569 | 9,866,000 | 569 |
| 2005-05-25 | 584 | 585 | 564 | 568 | 11,273,000 | 568 |
| 2005-05-24 | 598 | 598 | 582 | 584 | 9,263,000 | 584 |
| 2005-05-23 | 590 | 595 | 586 | 591 | 8,505,000 | 591 |
| 2005-05-20 | 593 | 593 | 584 | 584 | 8,273,000 | 584 |
| 2005-05-19 | 583 | 594 | 578 | 594 | 14,840,000 | 594 |
| 2005-05-18 | 567 | 571 | 564 | 568 | 10,720,000 | 568 |
| 2005-05-17 | 574 | 577 | 563 | 567 | 9,073,000 | 567 |
| 2005-05-16 | 569 | 579 | 566 | 568 | 8,698,000 | 568 |
| 2005-05-13 | 568 | 573 | 564 | 566 | 8,317,000 | 566 |
| 2005-05-12 | 569 | 571 | 565 | 565 | 5,077,000 | 565 |
| 2005-05-11 | 567 | 568 | 562 | 567 | 8,573,000 | 567 |
| 2005-05-10 | 587 | 587 | 570 | 570 | 10,019,000 | 570 |
| 2005-05-09 | 586 | 587 | 579 | 582 | 7,529,000 | 582 |
| 2005-05-06 | 590 | 590 | 581 | 586 | 8,775,000 | 586 |
| 2005-05-02 | 564 | 573 | 561 | 570 | 10,931,000 | 570 |
| 2005-04-28 | 588 | 590 | 571 | 578 | 15,439,000 | 578 |
| 2005-04-27 | 603 | 606 | 595 | 598 | 5,417,000 | 598 |
| 2005-04-26 | 601 | 605 | 598 | 602 | 5,459,000 | 602 |
| 2005-04-25 | 604 | 605 | 598 | 602 | 5,716,000 | 602 |
| 2005-04-22 | 613 | 614 | 598 | 599 | 12,817,000 | 599 |
| 2005-04-21 | 595 | 610 | 590 | 609 | 20,932,000 | 609 |
| 2005-04-20 | 629 | 630 | 613 | 618 | 10,977,000 | 618 |
| 2005-04-19 | 620 | 627 | 613 | 619 | 11,836,000 | 619 |
| 2005-04-18 | 604 | 627 | 604 | 615 | 11,462,000 | 615 |
| 2005-04-15 | 644 | 645 | 634 | 634 | 9,838,000 | 634 |
| 2005-04-14 | 652 | 656 | 648 | 655 | 6,206,000 | 655 |
| 2005-04-13 | 665 | 668 | 652 | 656 | 6,169,000 | 656 |
| 2005-04-12 | 669 | 672 | 663 | 667 | 4,703,000 | 667 |
| 2005-04-11 | 671 | 676 | 667 | 673 | 4,572,000 | 673 |
| 2005-04-08 | 680 | 682 | 677 | 681 | 6,272,000 | 681 |
| 2005-04-07 | 675 | 677 | 672 | 677 | 5,625,000 | 677 |
| 2005-04-06 | 663 | 676 | 661 | 671 | 10,134,000 | 671 |
| 2005-04-05 | 650 | 667 | 650 | 660 | 11,050,000 | 660 |
| 2005-04-04 | 652 | 658 | 651 | 651 | 6,376,000 | 651 |
| 2005-04-01 | 643 | 647 | 639 | 646 | 5,671,000 | 646 |
| 2005-03-31 | 651 | 652 | 640 | 644 | 5,694,000 | 644 |
| 2005-03-30 | 635 | 643 | 634 | 641 | 7,957,000 | 641 |
| 2005-03-29 | 660 | 660 | 648 | 652 | 5,913,000 | 652 |
| 2005-03-28 | 648 | 661 | 648 | 660 | 7,119,000 | 660 |
| 2005-03-25 | 658 | 658 | 648 | 651 | 7,710,000 | 651 |
| 2005-03-24 | 650 | 655 | 639 | 640 | 11,492,000 | 640 |
| 2005-03-23 | 659 | 659 | 647 | 650 | 8,236,000 | 650 |
| 2005-03-22 | 659 | 665 | 653 | 654 | 5,975,000 | 654 |
| 2005-03-18 | 664 | 672 | 663 | 665 | 4,849,000 | 665 |
| 2005-03-17 | 656 | 666 | 655 | 659 | 5,387,000 | 659 |
| 2005-03-16 | 657 | 666 | 656 | 666 | 5,273,000 | 666 |
| 2005-03-15 | 668 | 669 | 657 | 658 | 6,008,000 | 658 |
| 2005-03-14 | 677 | 677 | 656 | 658 | 8,939,000 | 658 |
| 2005-03-11 | 677 | 680 | 674 | 674 | 11,135,000 | 674 |
| 2005-03-10 | 676 | 680 | 674 | 675 | 3,961,000 | 675 |
| 2005-03-09 | 678 | 682 | 678 | 680 | 4,837,000 | 680 |
| 2005-03-08 | 681 | 685 | 680 | 683 | 5,748,000 | 683 |
| 2005-03-07 | 687 | 687 | 683 | 685 | 6,355,000 | 685 |
| 2005-03-04 | 684 | 684 | 676 | 677 | 6,067,000 | 677 |
| 2005-03-03 | 687 | 687 | 682 | 683 | 5,430,000 | 683 |
| 2005-03-02 | 686 | 687 | 683 | 685 | 5,485,000 | 685 |
| 2005-03-01 | 682 | 687 | 681 | 685 | 4,913,000 | 685 |
| 2005-02-28 | 688 | 690 | 684 | 688 | 11,835,000 | 688 |
| 2005-02-25 | 669 | 676 | 669 | 673 | 6,123,000 | 673 |
| 2005-02-24 | 658 | 673 | 658 | 671 | 8,007,000 | 671 |
| 2005-02-23 | 667 | 671 | 659 | 661 | 10,218,000 | 661 |
| 2005-02-22 | 668 | 680 | 667 | 672 | 15,910,000 | 672 |
| 2005-02-21 | 665 | 665 | 659 | 665 | 5,131,000 | 665 |
| 2005-02-18 | 657 | 668 | 655 | 667 | 11,076,000 | 667 |
| 2005-02-17 | 656 | 660 | 652 | 657 | 7,345,000 | 657 |
| 2005-02-16 | 663 | 667 | 661 | 664 | 13,507,000 | 664 |
| 2005-02-15 | 651 | 666 | 650 | 662 | 20,460,000 | 662 |
| 2005-02-14 | 645 | 652 | 644 | 649 | 9,273,000 | 649 |
| 2005-02-10 | 630 | 647 | 629 | 643 | 17,358,000 | 643 |
| 2005-02-09 | 626 | 637 | 625 | 634 | 16,157,000 | 634 |
| 2005-02-08 | 623 | 627 | 620 | 623 | 9,939,000 | 623 |
| 2005-02-07 | 607 | 624 | 605 | 623 | 13,485,000 | 623 |
| 2005-02-04 | 604 | 604 | 598 | 604 | 7,070,000 | 604 |
| 2005-02-03 | 611 | 612 | 603 | 604 | 8,166,000 | 604 |
| 2005-02-02 | 613 | 614 | 605 | 611 | 7,940,000 | 611 |
| 2005-02-01 | 607 | 610 | 602 | 607 | 9,839,000 | 607 |
| 2005-01-31 | 606 | 608 | 595 | 602 | 19,624,000 | 602 |
| 2005-01-28 | 617 | 622 | 615 | 620 | 9,854,000 | 620 |
| 2005-01-27 | 619 | 620 | 610 | 614 | 10,865,000 | 614 |
| 2005-01-26 | 620 | 621 | 614 | 614 | 8,761,000 | 614 |
| 2005-01-25 | 614 | 617 | 612 | 617 | 8,320,000 | 617 |
| 2005-01-24 | 622 | 624 | 618 | 621 | 6,199,000 | 621 |
| 2005-01-21 | 623 | 628 | 623 | 627 | 7,630,000 | 627 |
| 2005-01-20 | 633 | 634 | 626 | 629 | 10,641,000 | 629 |
| 2005-01-19 | 652 | 653 | 641 | 643 | 8,392,000 | 643 |
| 2005-01-18 | 647 | 648 | 640 | 642 | 5,821,000 | 642 |
| 2005-01-17 | 639 | 647 | 637 | 640 | 8,772,000 | 640 |
| 2005-01-14 | 645 | 645 | 636 | 639 | 10,749,000 | 639 |
| 2005-01-13 | 646 | 649 | 640 | 645 | 9,425,000 | 645 |
| 2005-01-12 | 662 | 664 | 651 | 651 | 7,042,000 | 651 |
| 2005-01-11 | 655 | 667 | 655 | 665 | 7,384,000 | 665 |
| 2005-01-07 | 661 | 662 | 653 | 654 | 4,831,000 | 654 |
| 2005-01-06 | 647 | 655 | 647 | 655 | 6,674,000 | 655 |
| 2005-01-05 | 662 | 665 | 659 | 659 | 6,655,000 | 659 |
| 2005-01-04 | 668 | 671 | 664 | 671 | 2,402,000 | 671 |
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
