6702 富士通(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 938 | 938 | 934 | 934 | 1,525,000 | 934 |
| 2006-12-28 | 936 | 940 | 934 | 937 | 2,951,000 | 937 |
| 2006-12-27 | 937 | 939 | 933 | 935 | 5,285,000 | 935 |
| 2006-12-26 | 930 | 932 | 923 | 929 | 5,005,000 | 929 |
| 2006-12-25 | 943 | 944 | 932 | 934 | 4,202,000 | 934 |
| 2006-12-22 | 946 | 948 | 943 | 946 | 9,568,000 | 946 |
| 2006-12-21 | 946 | 953 | 945 | 947 | 10,435,000 | 947 |
| 2006-12-20 | 945 | 949 | 941 | 947 | 10,911,000 | 947 |
| 2006-12-19 | 950 | 957 | 943 | 946 | 11,689,000 | 946 |
| 2006-12-18 | 942 | 950 | 933 | 949 | 15,772,000 | 949 |
| 2006-12-15 | 940 | 945 | 931 | 932 | 15,944,000 | 932 |
| 2006-12-14 | 956 | 956 | 946 | 950 | 6,862,000 | 950 |
| 2006-12-13 | 949 | 960 | 945 | 957 | 7,206,000 | 957 |
| 2006-12-12 | 939 | 951 | 934 | 949 | 8,173,000 | 949 |
| 2006-12-11 | 937 | 942 | 930 | 935 | 6,182,000 | 935 |
| 2006-12-08 | 939 | 946 | 929 | 932 | 12,068,000 | 932 |
| 2006-12-07 | 946 | 961 | 942 | 949 | 8,375,000 | 949 |
| 2006-12-06 | 941 | 944 | 926 | 940 | 5,200,000 | 940 |
| 2006-12-05 | 944 | 945 | 928 | 931 | 7,682,000 | 931 |
| 2006-12-04 | 936 | 942 | 929 | 939 | 7,203,000 | 939 |
| 2006-12-01 | 936 | 948 | 936 | 946 | 5,913,000 | 946 |
| 2006-11-30 | 956 | 963 | 940 | 946 | 10,706,000 | 946 |
| 2006-11-29 | 950 | 962 | 944 | 955 | 5,845,000 | 955 |
| 2006-11-28 | 935 | 945 | 931 | 944 | 6,189,000 | 944 |
| 2006-11-27 | 916 | 949 | 915 | 945 | 8,601,000 | 945 |
| 2006-11-24 | 926 | 926 | 911 | 920 | 7,802,000 | 920 |
| 2006-11-22 | 909 | 926 | 904 | 925 | 6,714,000 | 925 |
| 2006-11-21 | 922 | 932 | 910 | 916 | 7,370,000 | 916 |
| 2006-11-20 | 950 | 955 | 927 | 931 | 9,170,000 | 931 |
| 2006-11-17 | 953 | 964 | 952 | 954 | 11,694,000 | 954 |
| 2006-11-16 | 953 | 966 | 937 | 943 | 6,948,000 | 943 |
| 2006-11-15 | 960 | 966 | 946 | 946 | 7,842,000 | 946 |
| 2006-11-14 | 937 | 950 | 932 | 947 | 10,125,000 | 947 |
| 2006-11-13 | 921 | 925 | 906 | 920 | 8,581,000 | 920 |
| 2006-11-10 | 930 | 937 | 924 | 924 | 8,166,000 | 924 |
| 2006-11-09 | 937 | 946 | 931 | 936 | 9,122,000 | 936 |
| 2006-11-08 | 950 | 957 | 931 | 933 | 11,424,000 | 933 |
| 2006-11-07 | 955 | 964 | 943 | 949 | 7,470,000 | 949 |
| 2006-11-06 | 958 | 960 | 939 | 951 | 9,429,000 | 951 |
| 2006-11-02 | 950 | 960 | 945 | 959 | 9,384,000 | 959 |
| 2006-11-01 | 946 | 960 | 932 | 957 | 13,294,000 | 957 |
| 2006-10-31 | 951 | 965 | 946 | 954 | 14,922,000 | 954 |
| 2006-10-30 | 978 | 982 | 960 | 962 | 18,616,000 | 962 |
| 2006-10-27 | 1,029 | 1,029 | 993 | 997 | 16,704,000 | 997 |
| 2006-10-26 | 1,036 | 1,044 | 1,022 | 1,029 | 16,063,000 | 1,029 |
| 2006-10-25 | 1,045 | 1,045 | 1,013 | 1,020 | 12,962,000 | 1,020 |
| 2006-10-24 | 1,040 | 1,052 | 1,033 | 1,036 | 19,952,000 | 1,036 |
| 2006-10-23 | 994 | 1,013 | 991 | 1,012 | 6,434,000 | 1,012 |
| 2006-10-20 | 1,009 | 1,010 | 991 | 995 | 9,344,000 | 995 |
| 2006-10-19 | 1,012 | 1,019 | 1,002 | 1,007 | 8,338,000 | 1,007 |
| 2006-10-18 | 1,014 | 1,024 | 1,006 | 1,024 | 8,210,000 | 1,024 |
| 2006-10-17 | 1,015 | 1,033 | 1,009 | 1,026 | 15,208,000 | 1,026 |
| 2006-10-16 | 1,001 | 1,020 | 1,000 | 1,010 | 9,645,000 | 1,010 |
| 2006-10-13 | 1,000 | 1,015 | 996 | 1,003 | 11,418,000 | 1,003 |
| 2006-10-12 | 996 | 1,016 | 989 | 996 | 11,819,000 | 996 |
| 2006-10-11 | 1,020 | 1,026 | 1,007 | 1,007 | 9,987,000 | 1,007 |
| 2006-10-10 | 996 | 1,020 | 992 | 1,015 | 8,718,000 | 1,015 |
| 2006-10-06 | 1,010 | 1,018 | 1,005 | 1,012 | 14,967,000 | 1,012 |
| 2006-10-05 | 998 | 1,010 | 994 | 1,008 | 24,034,000 | 1,008 |
| 2006-10-04 | 986 | 995 | 968 | 978 | 10,280,000 | 978 |
| 2006-10-03 | 978 | 993 | 974 | 987 | 8,450,000 | 987 |
| 2006-10-02 | 984 | 990 | 976 | 988 | 11,287,000 | 988 |
| 2006-09-29 | 969 | 980 | 966 | 974 | 13,260,000 | 974 |
| 2006-09-28 | 955 | 965 | 947 | 958 | 12,319,000 | 958 |
| 2006-09-27 | 930 | 956 | 925 | 952 | 11,657,000 | 952 |
| 2006-09-26 | 926 | 940 | 918 | 920 | 7,358,000 | 920 |
| 2006-09-25 | 922 | 925 | 907 | 920 | 7,972,000 | 920 |
| 2006-09-22 | 913 | 921 | 910 | 915 | 5,649,000 | 915 |
| 2006-09-21 | 914 | 923 | 910 | 919 | 7,800,000 | 919 |
| 2006-09-20 | 910 | 917 | 901 | 904 | 7,549,000 | 904 |
| 2006-09-19 | 927 | 945 | 926 | 927 | 8,987,000 | 927 |
| 2006-09-15 | 916 | 920 | 907 | 920 | 5,729,000 | 920 |
| 2006-09-14 | 921 | 924 | 909 | 922 | 5,574,000 | 922 |
| 2006-09-13 | 916 | 927 | 915 | 916 | 10,120,000 | 916 |
| 2006-09-12 | 910 | 914 | 895 | 903 | 8,641,000 | 903 |
| 2006-09-11 | 918 | 923 | 905 | 909 | 7,134,000 | 909 |
| 2006-09-08 | 923 | 934 | 915 | 927 | 8,874,000 | 927 |
| 2006-09-07 | 933 | 937 | 918 | 924 | 8,335,000 | 924 |
| 2006-09-06 | 954 | 955 | 943 | 948 | 6,102,000 | 948 |
| 2006-09-05 | 942 | 959 | 934 | 954 | 8,950,000 | 954 |
| 2006-09-04 | 944 | 947 | 940 | 942 | 6,623,000 | 942 |
| 2006-09-01 | 938 | 940 | 925 | 938 | 5,128,000 | 938 |
| 2006-08-31 | 925 | 947 | 924 | 941 | 8,522,000 | 941 |
| 2006-08-30 | 935 | 944 | 916 | 931 | 6,503,000 | 931 |
| 2006-08-29 | 935 | 941 | 928 | 932 | 5,168,000 | 932 |
| 2006-08-28 | 943 | 946 | 925 | 928 | 4,801,000 | 928 |
| 2006-08-25 | 937 | 954 | 932 | 933 | 5,793,000 | 933 |
| 2006-08-24 | 941 | 946 | 932 | 939 | 4,734,000 | 939 |
| 2006-08-23 | 940 | 953 | 938 | 950 | 7,603,000 | 950 |
| 2006-08-22 | 932 | 944 | 927 | 939 | 5,461,000 | 939 |
| 2006-08-21 | 942 | 944 | 920 | 926 | 5,514,000 | 926 |
| 2006-08-18 | 941 | 951 | 938 | 945 | 5,913,000 | 945 |
| 2006-08-17 | 950 | 952 | 941 | 941 | 9,974,000 | 941 |
| 2006-08-16 | 956 | 957 | 944 | 948 | 9,989,000 | 948 |
| 2006-08-15 | 936 | 955 | 932 | 939 | 14,004,000 | 939 |
| 2006-08-14 | 908 | 940 | 907 | 930 | 10,043,000 | 930 |
| 2006-08-11 | 902 | 917 | 901 | 910 | 11,037,000 | 910 |
| 2006-08-10 | 885 | 905 | 885 | 900 | 8,412,000 | 900 |
| 2006-08-09 | 875 | 899 | 863 | 894 | 8,518,000 | 894 |
| 2006-08-08 | 867 | 882 | 860 | 877 | 7,289,000 | 877 |
| 2006-08-07 | 883 | 884 | 856 | 857 | 5,826,000 | 857 |
| 2006-08-04 | 890 | 892 | 870 | 877 | 5,362,000 | 877 |
| 2006-08-03 | 895 | 898 | 882 | 887 | 5,473,000 | 887 |
| 2006-08-02 | 886 | 900 | 883 | 897 | 7,370,000 | 897 |
| 2006-08-01 | 885 | 897 | 883 | 890 | 7,663,000 | 890 |
| 2006-07-31 | 875 | 895 | 873 | 889 | 12,009,000 | 889 |
| 2006-07-28 | 846 | 862 | 840 | 858 | 8,922,000 | 858 |
| 2006-07-27 | 826 | 858 | 820 | 852 | 16,152,000 | 852 |
| 2006-07-26 | 847 | 850 | 824 | 825 | 8,821,000 | 825 |
| 2006-07-25 | 860 | 863 | 843 | 845 | 7,442,000 | 845 |
| 2006-07-24 | 826 | 846 | 826 | 840 | 4,460,000 | 840 |
| 2006-07-21 | 833 | 857 | 833 | 836 | 8,593,000 | 836 |
| 2006-07-20 | 827 | 847 | 826 | 846 | 8,722,000 | 846 |
| 2006-07-19 | 800 | 813 | 793 | 807 | 6,627,000 | 807 |
| 2006-07-18 | 805 | 816 | 800 | 801 | 8,161,000 | 801 |
| 2006-07-14 | 818 | 829 | 811 | 818 | 6,624,000 | 818 |
| 2006-07-13 | 840 | 847 | 821 | 826 | 10,640,000 | 826 |
| 2006-07-12 | 858 | 865 | 844 | 852 | 7,899,000 | 852 |
| 2006-07-11 | 872 | 872 | 857 | 868 | 5,072,000 | 868 |
| 2006-07-10 | 852 | 879 | 848 | 879 | 5,205,000 | 879 |
| 2006-07-07 | 866 | 873 | 863 | 865 | 5,345,000 | 865 |
| 2006-07-06 | 878 | 880 | 854 | 855 | 9,160,000 | 855 |
| 2006-07-05 | 882 | 891 | 881 | 883 | 2,935,000 | 883 |
| 2006-07-04 | 889 | 893 | 885 | 891 | 4,753,000 | 891 |
| 2006-07-03 | 888 | 888 | 880 | 882 | 4,027,000 | 882 |
| 2006-06-30 | 886 | 890 | 878 | 887 | 9,943,000 | 887 |
| 2006-06-29 | 851 | 867 | 847 | 866 | 6,462,000 | 866 |
| 2006-06-28 | 844 | 853 | 838 | 842 | 6,757,000 | 842 |
| 2006-06-27 | 867 | 867 | 842 | 855 | 8,386,000 | 855 |
| 2006-06-26 | 864 | 865 | 855 | 864 | 4,443,000 | 864 |
| 2006-06-23 | 856 | 865 | 850 | 857 | 7,429,000 | 857 |
| 2006-06-22 | 858 | 873 | 853 | 870 | 11,339,000 | 870 |
| 2006-06-21 | 843 | 850 | 831 | 838 | 8,285,000 | 838 |
| 2006-06-20 | 836 | 855 | 827 | 832 | 11,428,000 | 832 |
| 2006-06-19 | 837 | 843 | 828 | 833 | 6,737,000 | 833 |
| 2006-06-16 | 837 | 852 | 833 | 847 | 13,207,000 | 847 |
| 2006-06-15 | 804 | 817 | 801 | 812 | 10,636,000 | 812 |
| 2006-06-14 | 772 | 809 | 771 | 794 | 13,183,000 | 794 |
| 2006-06-13 | 796 | 807 | 779 | 782 | 14,492,000 | 782 |
| 2006-06-12 | 778 | 804 | 772 | 799 | 15,537,000 | 799 |
| 2006-06-09 | 769 | 785 | 748 | 768 | 17,849,000 | 768 |
| 2006-06-08 | 794 | 797 | 751 | 761 | 25,597,000 | 761 |
| 2006-06-07 | 821 | 833 | 807 | 811 | 7,231,000 | 811 |
| 2006-06-06 | 826 | 832 | 820 | 823 | 7,410,000 | 823 |
| 2006-06-05 | 840 | 843 | 827 | 836 | 10,065,000 | 836 |
| 2006-06-02 | 825 | 833 | 805 | 830 | 12,804,000 | 830 |
| 2006-06-01 | 835 | 836 | 823 | 832 | 8,040,000 | 832 |
| 2006-05-31 | 828 | 830 | 820 | 825 | 11,637,000 | 825 |
| 2006-05-30 | 850 | 852 | 843 | 848 | 4,374,000 | 848 |
| 2006-05-29 | 865 | 866 | 844 | 846 | 5,505,000 | 846 |
| 2006-05-26 | 843 | 859 | 840 | 854 | 6,656,000 | 854 |
| 2006-05-25 | 832 | 842 | 829 | 834 | 7,673,000 | 834 |
| 2006-05-24 | 839 | 842 | 815 | 835 | 11,984,000 | 835 |
| 2006-05-23 | 845 | 853 | 836 | 838 | 11,417,000 | 838 |
| 2006-05-22 | 874 | 883 | 851 | 855 | 8,862,000 | 855 |
| 2006-05-19 | 869 | 871 | 855 | 868 | 6,769,000 | 868 |
| 2006-05-18 | 859 | 875 | 857 | 874 | 9,841,000 | 874 |
| 2006-05-17 | 870 | 881 | 860 | 879 | 9,286,000 | 879 |
| 2006-05-16 | 880 | 889 | 859 | 863 | 10,946,000 | 863 |
| 2006-05-15 | 868 | 888 | 866 | 883 | 12,848,000 | 883 |
| 2006-05-12 | 885 | 887 | 871 | 878 | 15,699,000 | 878 |
| 2006-05-11 | 909 | 919 | 895 | 899 | 12,419,000 | 899 |
| 2006-05-10 | 923 | 939 | 906 | 913 | 17,991,000 | 913 |
| 2006-05-09 | 941 | 944 | 934 | 934 | 9,555,000 | 934 |
| 2006-05-08 | 958 | 958 | 942 | 948 | 15,317,000 | 948 |
| 2006-05-02 | 952 | 955 | 944 | 948 | 8,600,000 | 948 |
| 2006-05-01 | 946 | 963 | 946 | 957 | 5,514,000 | 957 |
| 2006-04-28 | 962 | 964 | 944 | 949 | 16,008,000 | 949 |
| 2006-04-27 | 976 | 984 | 972 | 981 | 12,655,000 | 981 |
| 2006-04-26 | 953 | 966 | 951 | 963 | 10,864,000 | 963 |
| 2006-04-25 | 951 | 956 | 947 | 951 | 9,263,000 | 951 |
| 2006-04-24 | 950 | 954 | 942 | 950 | 12,361,000 | 950 |
| 2006-04-21 | 951 | 964 | 945 | 959 | 12,559,000 | 959 |
| 2006-04-20 | 969 | 971 | 946 | 951 | 16,580,000 | 951 |
| 2006-04-19 | 985 | 993 | 965 | 967 | 21,359,000 | 967 |
| 2006-04-18 | 951 | 960 | 943 | 955 | 9,174,000 | 955 |
| 2006-04-17 | 969 | 970 | 948 | 950 | 7,587,000 | 950 |
| 2006-04-14 | 977 | 977 | 961 | 972 | 5,251,000 | 972 |
| 2006-04-13 | 968 | 981 | 955 | 967 | 7,930,000 | 967 |
| 2006-04-12 | 975 | 979 | 961 | 966 | 11,274,000 | 966 |
| 2006-04-11 | 999 | 1,001 | 982 | 985 | 9,381,000 | 985 |
| 2006-04-10 | 1,005 | 1,013 | 1,000 | 1,011 | 7,783,000 | 1,011 |
| 2006-04-07 | 1,011 | 1,020 | 1,003 | 1,020 | 7,267,000 | 1,020 |
| 2006-04-06 | 1,000 | 1,010 | 1,000 | 1,006 | 7,230,000 | 1,006 |
| 2006-04-05 | 1,009 | 1,019 | 989 | 990 | 9,692,000 | 990 |
| 2006-04-04 | 1,014 | 1,023 | 1,002 | 1,004 | 6,942,000 | 1,004 |
| 2006-04-03 | 1,000 | 1,035 | 1,000 | 1,020 | 22,290,000 | 1,020 |
| 2006-03-31 | 996 | 1,008 | 988 | 993 | 8,938,000 | 993 |
| 2006-03-30 | 987 | 1,003 | 983 | 993 | 10,714,000 | 993 |
| 2006-03-29 | 963 | 993 | 955 | 987 | 11,363,000 | 987 |
| 2006-03-28 | 956 | 972 | 945 | 963 | 10,386,000 | 963 |
| 2006-03-27 | 939 | 971 | 936 | 967 | 24,140,000 | 967 |
| 2006-03-24 | 911 | 926 | 909 | 922 | 11,127,000 | 922 |
| 2006-03-23 | 910 | 914 | 900 | 904 | 7,024,000 | 904 |
| 2006-03-22 | 906 | 915 | 902 | 904 | 5,994,000 | 904 |
| 2006-03-20 | 894 | 914 | 887 | 906 | 7,802,000 | 906 |
| 2006-03-17 | 880 | 891 | 874 | 885 | 8,715,000 | 885 |
| 2006-03-16 | 892 | 895 | 875 | 881 | 8,855,000 | 881 |
| 2006-03-15 | 906 | 906 | 889 | 892 | 8,889,000 | 892 |
| 2006-03-14 | 910 | 913 | 894 | 899 | 8,136,000 | 899 |
| 2006-03-13 | 913 | 917 | 901 | 908 | 5,700,000 | 908 |
| 2006-03-10 | 900 | 920 | 892 | 904 | 10,530,000 | 904 |
| 2006-03-09 | 886 | 918 | 882 | 910 | 10,325,000 | 910 |
| 2006-03-08 | 875 | 883 | 875 | 880 | 5,373,000 | 880 |
| 2006-03-07 | 880 | 889 | 873 | 875 | 6,822,000 | 875 |
| 2006-03-06 | 885 | 890 | 875 | 890 | 9,159,000 | 890 |
| 2006-03-03 | 900 | 905 | 890 | 895 | 6,636,000 | 895 |
| 2006-03-02 | 926 | 933 | 904 | 909 | 6,318,000 | 909 |
| 2006-03-01 | 917 | 926 | 904 | 909 | 8,762,000 | 909 |
| 2006-02-28 | 953 | 955 | 936 | 937 | 7,826,000 | 937 |
| 2006-02-27 | 939 | 946 | 926 | 946 | 10,247,000 | 946 |
| 2006-02-24 | 920 | 941 | 915 | 938 | 11,559,000 | 938 |
| 2006-02-23 | 901 | 933 | 901 | 927 | 10,843,000 | 927 |
| 2006-02-22 | 906 | 908 | 893 | 894 | 9,879,000 | 894 |
| 2006-02-21 | 904 | 908 | 888 | 908 | 5,353,000 | 908 |
| 2006-02-20 | 897 | 908 | 888 | 896 | 7,261,000 | 896 |
| 2006-02-17 | 937 | 940 | 902 | 907 | 7,312,000 | 907 |
| 2006-02-16 | 911 | 933 | 899 | 927 | 8,283,000 | 927 |
| 2006-02-15 | 942 | 945 | 918 | 921 | 8,219,000 | 921 |
| 2006-02-14 | 900 | 922 | 878 | 922 | 14,668,000 | 922 |
| 2006-02-13 | 950 | 950 | 902 | 904 | 13,749,000 | 904 |
| 2006-02-10 | 968 | 968 | 920 | 950 | 15,028,000 | 950 |
| 2006-02-09 | 972 | 974 | 956 | 968 | 8,808,000 | 968 |
| 2006-02-08 | 979 | 980 | 952 | 952 | 12,001,000 | 952 |
| 2006-02-07 | 1,001 | 1,002 | 981 | 988 | 8,164,000 | 988 |
| 2006-02-06 | 1,005 | 1,008 | 987 | 1,001 | 8,564,000 | 1,001 |
| 2006-02-03 | 988 | 999 | 988 | 993 | 8,156,000 | 993 |
| 2006-02-02 | 1,014 | 1,019 | 998 | 1,002 | 9,225,000 | 1,002 |
| 2006-02-01 | 1,000 | 1,020 | 998 | 998 | 12,611,000 | 998 |
| 2006-01-31 | 1,043 | 1,044 | 1,026 | 1,034 | 7,329,000 | 1,034 |
| 2006-01-30 | 1,063 | 1,066 | 1,035 | 1,043 | 11,147,000 | 1,043 |
| 2006-01-27 | 1,030 | 1,044 | 1,022 | 1,043 | 11,190,000 | 1,043 |
| 2006-01-26 | 987 | 998 | 987 | 994 | 5,642,000 | 994 |
| 2006-01-25 | 984 | 999 | 967 | 985 | 11,066,000 | 985 |
| 2006-01-24 | 1,015 | 1,019 | 975 | 994 | 16,010,000 | 994 |
| 2006-01-23 | 993 | 1,025 | 987 | 1,008 | 16,973,000 | 1,008 |
| 2006-01-20 | 1,069 | 1,072 | 1,033 | 1,044 | 27,636,000 | 1,044 |
| 2006-01-19 | 1,000 | 1,045 | 1,000 | 1,029 | 18,280,000 | 1,029 |
| 2006-01-18 | 987 | 999 | 917 | 993 | 22,895,000 | 993 |
| 2006-01-17 | 1,040 | 1,073 | 1,010 | 1,017 | 17,701,000 | 1,017 |
| 2006-01-16 | 1,059 | 1,059 | 1,035 | 1,040 | 14,069,000 | 1,040 |
| 2006-01-13 | 1,027 | 1,065 | 1,014 | 1,058 | 30,090,000 | 1,058 |
| 2006-01-12 | 1,040 | 1,049 | 994 | 1,007 | 27,331,000 | 1,007 |
| 2006-01-11 | 970 | 1,007 | 952 | 1,004 | 19,979,000 | 1,004 |
| 2006-01-10 | 1,020 | 1,020 | 963 | 965 | 18,775,000 | 965 |
| 2006-01-06 | 980 | 1,007 | 971 | 995 | 21,486,000 | 995 |
| 2006-01-05 | 952 | 978 | 951 | 974 | 22,618,000 | 974 |
| 2006-01-04 | 928 | 963 | 926 | 949 | 18,809,000 | 949 |
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
