6702 富士通(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 430 | 432 | 426 | 429 | 4,515,000 | 429 |
| 2008-12-29 | 442 | 443 | 430 | 436 | 7,388,000 | 436 |
| 2008-12-26 | 438 | 449 | 436 | 449 | 5,007,000 | 449 |
| 2008-12-25 | 439 | 442 | 431 | 435 | 3,609,000 | 435 |
| 2008-12-24 | 442 | 453 | 434 | 434 | 7,614,000 | 434 |
| 2008-12-22 | 437 | 458 | 424 | 457 | 11,199,000 | 457 |
| 2008-12-19 | 442 | 449 | 431 | 439 | 7,639,000 | 439 |
| 2008-12-18 | 434 | 450 | 433 | 447 | 7,372,000 | 447 |
| 2008-12-17 | 459 | 460 | 420 | 439 | 17,568,000 | 439 |
| 2008-12-16 | 439 | 459 | 434 | 453 | 9,013,000 | 453 |
| 2008-12-15 | 431 | 457 | 431 | 449 | 11,230,000 | 449 |
| 2008-12-12 | 458 | 460 | 426 | 427 | 17,546,000 | 427 |
| 2008-12-11 | 458 | 473 | 451 | 468 | 16,846,000 | 468 |
| 2008-12-10 | 422 | 456 | 414 | 446 | 14,228,000 | 446 |
| 2008-12-09 | 425 | 432 | 410 | 421 | 11,668,000 | 421 |
| 2008-12-08 | 396 | 428 | 396 | 423 | 10,853,000 | 423 |
| 2008-12-05 | 380 | 408 | 379 | 400 | 19,728,000 | 400 |
| 2008-12-04 | 381 | 387 | 363 | 370 | 14,261,000 | 370 |
| 2008-12-03 | 384 | 395 | 377 | 386 | 13,717,000 | 386 |
| 2008-12-02 | 375 | 390 | 371 | 374 | 12,303,000 | 374 |
| 2008-12-01 | 417 | 418 | 403 | 405 | 6,776,000 | 405 |
| 2008-11-28 | 426 | 429 | 411 | 414 | 9,651,000 | 414 |
| 2008-11-27 | 438 | 444 | 432 | 436 | 11,793,000 | 436 |
| 2008-11-26 | 414 | 424 | 412 | 416 | 10,144,000 | 416 |
| 2008-11-25 | 435 | 448 | 418 | 429 | 17,181,000 | 429 |
| 2008-11-21 | 397 | 414 | 391 | 410 | 15,451,000 | 410 |
| 2008-11-20 | 419 | 421 | 401 | 406 | 15,717,000 | 406 |
| 2008-11-19 | 449 | 452 | 428 | 441 | 24,388,000 | 441 |
| 2008-11-18 | 425 | 445 | 422 | 439 | 17,014,000 | 439 |
| 2008-11-17 | 410 | 446 | 401 | 426 | 14,761,000 | 426 |
| 2008-11-14 | 402 | 416 | 402 | 410 | 16,121,000 | 410 |
| 2008-11-13 | 390 | 401 | 385 | 394 | 11,153,000 | 394 |
| 2008-11-12 | 402 | 419 | 401 | 410 | 13,631,000 | 410 |
| 2008-11-11 | 410 | 432 | 408 | 417 | 8,636,000 | 417 |
| 2008-11-10 | 435 | 450 | 425 | 430 | 9,325,000 | 430 |
| 2008-11-07 | 409 | 430 | 390 | 423 | 15,834,000 | 423 |
| 2008-11-06 | 428 | 436 | 418 | 431 | 18,801,000 | 431 |
| 2008-11-05 | 422 | 466 | 418 | 462 | 23,890,000 | 462 |
| 2008-11-04 | 379 | 418 | 378 | 402 | 19,997,000 | 402 |
| 2008-10-31 | 385 | 388 | 373 | 377 | 18,583,000 | 377 |
| 2008-10-30 | 375 | 430 | 366 | 405 | 23,501,000 | 405 |
| 2008-10-29 | 430 | 435 | 322 | 370 | 32,390,000 | 370 |
| 2008-10-28 | 360 | 405 | 353 | 401 | 13,717,000 | 401 |
| 2008-10-27 | 390 | 406 | 360 | 363 | 15,532,000 | 363 |
| 2008-10-24 | 429 | 429 | 380 | 392 | 14,849,000 | 392 |
| 2008-10-23 | 424 | 437 | 404 | 432 | 17,930,000 | 432 |
| 2008-10-22 | 471 | 475 | 448 | 454 | 9,698,000 | 454 |
| 2008-10-21 | 481 | 491 | 474 | 489 | 10,279,000 | 489 |
| 2008-10-20 | 447 | 478 | 435 | 472 | 12,665,000 | 472 |
| 2008-10-17 | 446 | 453 | 442 | 452 | 10,736,000 | 452 |
| 2008-10-16 | 453 | 457 | 430 | 431 | 12,768,000 | 431 |
| 2008-10-15 | 484 | 497 | 472 | 493 | 15,332,000 | 493 |
| 2008-10-14 | 505 | 516 | 491 | 509 | 13,335,000 | 509 |
| 2008-10-10 | 450 | 473 | 442 | 454 | 16,770,000 | 454 |
| 2008-10-09 | 471 | 512 | 464 | 495 | 18,601,000 | 495 |
| 2008-10-08 | 527 | 539 | 477 | 485 | 21,055,000 | 485 |
| 2008-10-07 | 546 | 572 | 533 | 561 | 15,306,000 | 561 |
| 2008-10-06 | 616 | 620 | 579 | 586 | 16,409,000 | 586 |
| 2008-10-03 | 619 | 632 | 614 | 626 | 14,557,000 | 626 |
| 2008-10-02 | 620 | 643 | 618 | 628 | 21,827,000 | 628 |
| 2008-10-01 | 584 | 605 | 584 | 600 | 16,678,000 | 600 |
| 2008-09-30 | 588 | 600 | 582 | 583 | 16,447,000 | 583 |
| 2008-09-29 | 636 | 650 | 626 | 628 | 6,702,000 | 628 |
| 2008-09-26 | 660 | 665 | 620 | 634 | 20,898,000 | 634 |
| 2008-09-25 | 658 | 665 | 652 | 661 | 11,003,000 | 661 |
| 2008-09-24 | 699 | 702 | 667 | 673 | 14,571,000 | 673 |
| 2008-09-22 | 720 | 721 | 707 | 709 | 10,618,000 | 709 |
| 2008-09-19 | 686 | 699 | 674 | 695 | 16,909,000 | 695 |
| 2008-09-18 | 638 | 670 | 631 | 666 | 10,710,000 | 666 |
| 2008-09-17 | 643 | 676 | 643 | 656 | 11,386,000 | 656 |
| 2008-09-16 | 679 | 679 | 637 | 653 | 16,668,000 | 653 |
| 2008-09-12 | 708 | 712 | 694 | 695 | 12,632,000 | 695 |
| 2008-09-11 | 687 | 702 | 677 | 688 | 11,954,000 | 688 |
| 2008-09-10 | 664 | 685 | 662 | 678 | 12,301,000 | 678 |
| 2008-09-09 | 715 | 717 | 680 | 680 | 15,865,000 | 680 |
| 2008-09-08 | 716 | 732 | 716 | 721 | 8,258,000 | 721 |
| 2008-09-05 | 710 | 719 | 707 | 709 | 10,651,000 | 709 |
| 2008-09-04 | 731 | 736 | 723 | 728 | 8,627,000 | 728 |
| 2008-09-03 | 735 | 748 | 730 | 746 | 6,556,000 | 746 |
| 2008-09-02 | 742 | 757 | 726 | 734 | 8,577,000 | 734 |
| 2008-09-01 | 752 | 757 | 747 | 752 | 4,681,000 | 752 |
| 2008-08-29 | 756 | 764 | 751 | 761 | 9,683,000 | 761 |
| 2008-08-28 | 755 | 756 | 739 | 750 | 7,502,000 | 750 |
| 2008-08-27 | 761 | 763 | 751 | 755 | 5,614,000 | 755 |
| 2008-08-26 | 759 | 762 | 751 | 761 | 8,759,000 | 761 |
| 2008-08-25 | 774 | 785 | 770 | 781 | 8,077,000 | 781 |
| 2008-08-22 | 751 | 763 | 742 | 760 | 7,847,000 | 760 |
| 2008-08-21 | 758 | 759 | 745 | 750 | 10,041,000 | 750 |
| 2008-08-20 | 761 | 766 | 743 | 763 | 18,448,000 | 763 |
| 2008-08-19 | 804 | 805 | 772 | 776 | 17,601,000 | 776 |
| 2008-08-18 | 814 | 821 | 807 | 811 | 11,737,000 | 811 |
| 2008-08-15 | 820 | 827 | 818 | 824 | 5,008,000 | 824 |
| 2008-08-14 | 812 | 836 | 810 | 821 | 5,476,000 | 821 |
| 2008-08-13 | 816 | 828 | 815 | 820 | 6,720,000 | 820 |
| 2008-08-12 | 835 | 835 | 821 | 826 | 13,113,000 | 826 |
| 2008-08-11 | 836 | 857 | 835 | 850 | 12,990,000 | 850 |
| 2008-08-08 | 828 | 832 | 814 | 824 | 10,735,000 | 824 |
| 2008-08-07 | 832 | 834 | 817 | 827 | 14,360,000 | 827 |
| 2008-08-06 | 789 | 835 | 786 | 827 | 28,743,000 | 827 |
| 2008-08-05 | 754 | 766 | 752 | 755 | 6,186,000 | 755 |
| 2008-08-04 | 758 | 763 | 746 | 754 | 7,102,000 | 754 |
| 2008-08-01 | 797 | 797 | 762 | 768 | 10,009,000 | 768 |
| 2008-07-31 | 774 | 791 | 768 | 787 | 9,880,000 | 787 |
| 2008-07-30 | 763 | 774 | 762 | 764 | 5,412,000 | 764 |
| 2008-07-29 | 762 | 763 | 752 | 760 | 11,284,000 | 760 |
| 2008-07-28 | 790 | 795 | 778 | 782 | 5,426,000 | 782 |
| 2008-07-25 | 794 | 795 | 773 | 782 | 10,988,000 | 782 |
| 2008-07-24 | 811 | 813 | 792 | 801 | 12,269,000 | 801 |
| 2008-07-23 | 800 | 809 | 796 | 806 | 7,747,000 | 806 |
| 2008-07-22 | 778 | 796 | 778 | 791 | 9,372,000 | 791 |
| 2008-07-18 | 793 | 794 | 766 | 768 | 8,181,000 | 768 |
| 2008-07-17 | 786 | 797 | 783 | 785 | 7,884,000 | 785 |
| 2008-07-16 | 785 | 791 | 782 | 784 | 6,999,000 | 784 |
| 2008-07-15 | 800 | 804 | 786 | 789 | 8,503,000 | 789 |
| 2008-07-14 | 806 | 825 | 806 | 814 | 5,263,000 | 814 |
| 2008-07-11 | 821 | 821 | 798 | 810 | 9,003,000 | 810 |
| 2008-07-10 | 821 | 826 | 810 | 811 | 9,449,000 | 811 |
| 2008-07-09 | 845 | 856 | 832 | 835 | 12,145,000 | 835 |
| 2008-07-08 | 826 | 835 | 822 | 830 | 8,951,000 | 830 |
| 2008-07-07 | 833 | 838 | 822 | 824 | 8,964,000 | 824 |
| 2008-07-04 | 822 | 829 | 813 | 827 | 8,031,000 | 827 |
| 2008-07-03 | 793 | 822 | 793 | 816 | 12,141,000 | 816 |
| 2008-07-02 | 800 | 809 | 786 | 803 | 11,746,000 | 803 |
| 2008-07-01 | 780 | 794 | 780 | 789 | 4,977,000 | 789 |
| 2008-06-30 | 804 | 805 | 785 | 788 | 10,457,000 | 788 |
| 2008-06-27 | 810 | 811 | 795 | 805 | 12,506,000 | 805 |
| 2008-06-26 | 832 | 842 | 826 | 827 | 6,642,000 | 827 |
| 2008-06-25 | 839 | 844 | 822 | 842 | 8,193,000 | 842 |
| 2008-06-24 | 847 | 852 | 836 | 844 | 7,102,000 | 844 |
| 2008-06-23 | 839 | 854 | 831 | 845 | 9,664,000 | 845 |
| 2008-06-20 | 865 | 865 | 839 | 845 | 11,507,000 | 845 |
| 2008-06-19 | 857 | 857 | 838 | 845 | 7,541,000 | 845 |
| 2008-06-18 | 850 | 869 | 848 | 863 | 9,031,000 | 863 |
| 2008-06-17 | 846 | 862 | 842 | 852 | 11,941,000 | 852 |
| 2008-06-16 | 821 | 837 | 820 | 836 | 8,092,000 | 836 |
| 2008-06-13 | 816 | 825 | 805 | 821 | 15,946,000 | 821 |
| 2008-06-12 | 811 | 818 | 801 | 806 | 13,539,000 | 806 |
| 2008-06-11 | 811 | 835 | 810 | 831 | 14,137,000 | 831 |
| 2008-06-10 | 815 | 823 | 799 | 799 | 8,868,000 | 799 |
| 2008-06-09 | 815 | 823 | 805 | 814 | 10,023,000 | 814 |
| 2008-06-06 | 837 | 844 | 827 | 827 | 11,961,000 | 827 |
| 2008-06-05 | 846 | 851 | 823 | 824 | 10,944,000 | 824 |
| 2008-06-04 | 858 | 862 | 837 | 845 | 12,312,000 | 845 |
| 2008-06-03 | 849 | 859 | 843 | 853 | 8,528,000 | 853 |
| 2008-06-02 | 850 | 867 | 841 | 863 | 10,736,000 | 863 |
| 2008-05-30 | 850 | 865 | 844 | 854 | 12,830,000 | 854 |
| 2008-05-29 | 830 | 843 | 819 | 838 | 14,455,000 | 838 |
| 2008-05-28 | 840 | 841 | 821 | 826 | 11,140,000 | 826 |
| 2008-05-27 | 820 | 826 | 811 | 822 | 10,371,000 | 822 |
| 2008-05-26 | 830 | 834 | 814 | 816 | 13,206,000 | 816 |
| 2008-05-23 | 840 | 854 | 836 | 840 | 14,925,000 | 840 |
| 2008-05-22 | 824 | 847 | 818 | 842 | 17,152,000 | 842 |
| 2008-05-21 | 834 | 840 | 823 | 834 | 23,156,000 | 834 |
| 2008-05-20 | 805 | 832 | 800 | 824 | 17,025,000 | 824 |
| 2008-05-19 | 801 | 807 | 789 | 795 | 10,688,000 | 795 |
| 2008-05-16 | 796 | 808 | 787 | 794 | 25,907,000 | 794 |
| 2008-05-15 | 780 | 791 | 774 | 780 | 17,894,000 | 780 |
| 2008-05-14 | 772 | 794 | 757 | 768 | 34,493,000 | 768 |
| 2008-05-13 | 733 | 778 | 723 | 773 | 73,019,000 | 773 |
| 2008-05-12 | 660 | 684 | 660 | 683 | 6,816,000 | 683 |
| 2008-05-09 | 692 | 693 | 667 | 670 | 8,596,000 | 670 |
| 2008-05-08 | 691 | 698 | 690 | 692 | 8,104,000 | 692 |
| 2008-05-07 | 695 | 700 | 683 | 693 | 14,602,000 | 693 |
| 2008-05-02 | 674 | 687 | 674 | 686 | 10,284,000 | 686 |
| 2008-05-01 | 668 | 670 | 660 | 664 | 6,701,000 | 664 |
| 2008-04-30 | 657 | 669 | 657 | 663 | 13,684,000 | 663 |
| 2008-04-28 | 699 | 701 | 660 | 667 | 27,167,000 | 667 |
| 2008-04-25 | 710 | 718 | 710 | 712 | 7,821,000 | 712 |
| 2008-04-24 | 719 | 726 | 710 | 715 | 6,417,000 | 715 |
| 2008-04-23 | 706 | 724 | 705 | 716 | 7,310,000 | 716 |
| 2008-04-22 | 700 | 706 | 693 | 705 | 8,142,000 | 705 |
| 2008-04-21 | 708 | 722 | 702 | 718 | 16,034,000 | 718 |
| 2008-04-18 | 678 | 683 | 670 | 683 | 7,414,000 | 683 |
| 2008-04-17 | 679 | 681 | 665 | 669 | 8,148,000 | 669 |
| 2008-04-16 | 650 | 662 | 648 | 652 | 8,171,000 | 652 |
| 2008-04-15 | 650 | 651 | 636 | 640 | 10,751,000 | 640 |
| 2008-04-14 | 650 | 661 | 645 | 649 | 10,390,000 | 649 |
| 2008-04-11 | 673 | 685 | 668 | 684 | 9,397,000 | 684 |
| 2008-04-10 | 667 | 673 | 651 | 669 | 11,679,000 | 669 |
| 2008-04-09 | 689 | 689 | 657 | 666 | 14,900,000 | 666 |
| 2008-04-08 | 705 | 705 | 683 | 688 | 8,587,000 | 688 |
| 2008-04-07 | 695 | 709 | 690 | 705 | 12,656,000 | 705 |
| 2008-04-04 | 677 | 681 | 670 | 675 | 7,093,000 | 675 |
| 2008-04-03 | 698 | 699 | 689 | 695 | 6,957,000 | 695 |
| 2008-04-02 | 697 | 702 | 687 | 694 | 10,328,000 | 694 |
| 2008-04-01 | 657 | 672 | 653 | 668 | 8,296,000 | 668 |
| 2008-03-31 | 662 | 666 | 647 | 652 | 13,752,000 | 652 |
| 2008-03-28 | 656 | 696 | 656 | 682 | 13,273,000 | 682 |
| 2008-03-27 | 681 | 684 | 658 | 662 | 11,175,000 | 662 |
| 2008-03-26 | 689 | 696 | 680 | 689 | 9,459,000 | 689 |
| 2008-03-25 | 664 | 673 | 658 | 668 | 9,578,000 | 668 |
| 2008-03-24 | 638 | 652 | 638 | 645 | 4,441,000 | 645 |
| 2008-03-21 | 639 | 660 | 638 | 658 | 7,528,000 | 658 |
| 2008-03-19 | 652 | 659 | 633 | 638 | 9,276,000 | 638 |
| 2008-03-18 | 626 | 636 | 609 | 622 | 12,181,000 | 622 |
| 2008-03-17 | 640 | 642 | 614 | 627 | 16,925,000 | 627 |
| 2008-03-14 | 681 | 684 | 651 | 658 | 21,989,000 | 658 |
| 2008-03-13 | 699 | 702 | 674 | 679 | 12,164,000 | 679 |
| 2008-03-12 | 731 | 736 | 709 | 713 | 9,889,000 | 713 |
| 2008-03-11 | 686 | 712 | 683 | 711 | 7,366,000 | 711 |
| 2008-03-10 | 685 | 707 | 685 | 696 | 11,387,000 | 696 |
| 2008-03-07 | 730 | 730 | 707 | 712 | 19,204,000 | 712 |
| 2008-03-06 | 743 | 768 | 734 | 762 | 11,503,000 | 762 |
| 2008-03-05 | 733 | 743 | 728 | 733 | 8,133,000 | 733 |
| 2008-03-04 | 745 | 755 | 736 | 741 | 8,466,000 | 741 |
| 2008-03-03 | 744 | 746 | 726 | 735 | 10,638,000 | 735 |
| 2008-02-29 | 752 | 762 | 748 | 754 | 7,116,000 | 754 |
| 2008-02-28 | 765 | 774 | 763 | 770 | 5,990,000 | 770 |
| 2008-02-27 | 797 | 797 | 785 | 785 | 5,877,000 | 785 |
| 2008-02-26 | 791 | 797 | 781 | 784 | 13,048,000 | 784 |
| 2008-02-25 | 767 | 784 | 762 | 779 | 8,313,000 | 779 |
| 2008-02-22 | 758 | 761 | 743 | 761 | 11,926,000 | 761 |
| 2008-02-21 | 750 | 769 | 743 | 759 | 9,621,000 | 759 |
| 2008-02-20 | 738 | 753 | 724 | 730 | 15,768,000 | 730 |
| 2008-02-19 | 764 | 766 | 748 | 750 | 15,864,000 | 750 |
| 2008-02-18 | 762 | 775 | 759 | 761 | 14,530,000 | 761 |
| 2008-02-15 | 747 | 783 | 740 | 772 | 25,082,000 | 772 |
| 2008-02-14 | 730 | 749 | 725 | 746 | 17,093,000 | 746 |
| 2008-02-13 | 750 | 751 | 716 | 721 | 13,076,000 | 721 |
| 2008-02-12 | 701 | 746 | 695 | 742 | 24,280,000 | 742 |
| 2008-02-08 | 703 | 719 | 682 | 686 | 14,571,000 | 686 |
| 2008-02-07 | 691 | 705 | 687 | 702 | 10,736,000 | 702 |
| 2008-02-06 | 700 | 715 | 688 | 692 | 13,576,000 | 692 |
| 2008-02-05 | 736 | 738 | 720 | 729 | 8,624,000 | 729 |
| 2008-02-04 | 745 | 746 | 727 | 738 | 11,363,000 | 738 |
| 2008-02-01 | 750 | 752 | 717 | 723 | 33,178,000 | 723 |
| 2008-01-31 | 671 | 701 | 667 | 690 | 14,024,000 | 690 |
| 2008-01-30 | 661 | 690 | 658 | 673 | 14,269,000 | 673 |
| 2008-01-29 | 680 | 693 | 662 | 681 | 16,520,000 | 681 |
| 2008-01-28 | 704 | 707 | 673 | 679 | 13,795,000 | 679 |
| 2008-01-25 | 714 | 721 | 704 | 714 | 11,904,000 | 714 |
| 2008-01-24 | 686 | 709 | 686 | 704 | 11,832,000 | 704 |
| 2008-01-23 | 704 | 705 | 673 | 678 | 14,416,000 | 678 |
| 2008-01-22 | 695 | 697 | 652 | 664 | 19,344,000 | 664 |
| 2008-01-21 | 716 | 726 | 713 | 714 | 10,164,000 | 714 |
| 2008-01-18 | 701 | 729 | 695 | 726 | 11,477,000 | 726 |
| 2008-01-17 | 687 | 729 | 685 | 721 | 14,399,000 | 721 |
| 2008-01-16 | 703 | 707 | 690 | 694 | 21,354,000 | 694 |
| 2008-01-15 | 743 | 746 | 706 | 715 | 20,094,000 | 715 |
| 2008-01-11 | 755 | 756 | 731 | 746 | 16,793,000 | 746 |
| 2008-01-10 | 774 | 777 | 754 | 757 | 11,005,000 | 757 |
| 2008-01-09 | 735 | 786 | 734 | 775 | 20,883,000 | 775 |
| 2008-01-08 | 733 | 754 | 733 | 751 | 13,972,000 | 751 |
| 2008-01-07 | 720 | 738 | 715 | 731 | 11,247,000 | 731 |
| 2008-01-04 | 763 | 763 | 712 | 730 | 10,346,000 | 730 |
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
