6702 富士通(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 598 | 602 | 595 | 596 | 6,890,000 | 596 |
| 2009-12-29 | 597 | 604 | 593 | 594 | 6,998,000 | 594 |
| 2009-12-28 | 596 | 603 | 593 | 601 | 7,473,000 | 601 |
| 2009-12-25 | 602 | 604 | 595 | 598 | 6,157,000 | 598 |
| 2009-12-24 | 590 | 606 | 583 | 601 | 15,121,000 | 601 |
| 2009-12-22 | 590 | 591 | 583 | 586 | 10,843,000 | 586 |
| 2009-12-21 | 594 | 598 | 580 | 580 | 11,301,000 | 580 |
| 2009-12-18 | 582 | 596 | 581 | 593 | 24,810,000 | 593 |
| 2009-12-17 | 585 | 590 | 581 | 582 | 11,006,000 | 582 |
| 2009-12-16 | 575 | 588 | 573 | 583 | 11,459,000 | 583 |
| 2009-12-15 | 567 | 576 | 563 | 572 | 13,215,000 | 572 |
| 2009-12-14 | 567 | 580 | 564 | 573 | 14,673,000 | 573 |
| 2009-12-11 | 565 | 567 | 553 | 566 | 18,997,000 | 566 |
| 2009-12-10 | 559 | 561 | 541 | 551 | 18,081,000 | 551 |
| 2009-12-09 | 555 | 567 | 554 | 565 | 9,911,000 | 565 |
| 2009-12-08 | 565 | 570 | 561 | 569 | 13,121,000 | 569 |
| 2009-12-07 | 573 | 581 | 568 | 579 | 14,346,000 | 579 |
| 2009-12-04 | 563 | 568 | 550 | 556 | 13,753,000 | 556 |
| 2009-12-03 | 543 | 561 | 543 | 560 | 14,562,000 | 560 |
| 2009-12-02 | 524 | 549 | 523 | 542 | 20,145,000 | 542 |
| 2009-12-01 | 504 | 517 | 494 | 517 | 15,573,000 | 517 |
| 2009-11-30 | 498 | 514 | 498 | 514 | 13,998,000 | 514 |
| 2009-11-27 | 495 | 496 | 481 | 484 | 9,939,000 | 484 |
| 2009-11-26 | 506 | 514 | 502 | 503 | 10,307,000 | 503 |
| 2009-11-25 | 512 | 516 | 505 | 511 | 9,433,000 | 511 |
| 2009-11-24 | 505 | 512 | 498 | 502 | 7,995,000 | 502 |
| 2009-11-20 | 500 | 513 | 498 | 504 | 12,592,000 | 504 |
| 2009-11-19 | 515 | 515 | 505 | 508 | 11,643,000 | 508 |
| 2009-11-18 | 521 | 525 | 501 | 510 | 18,061,000 | 510 |
| 2009-11-17 | 533 | 538 | 527 | 530 | 9,482,000 | 530 |
| 2009-11-16 | 537 | 538 | 524 | 535 | 7,330,000 | 535 |
| 2009-11-13 | 545 | 549 | 537 | 537 | 7,757,000 | 537 |
| 2009-11-12 | 550 | 556 | 542 | 545 | 8,587,000 | 545 |
| 2009-11-11 | 543 | 557 | 541 | 548 | 20,639,000 | 548 |
| 2009-11-10 | 550 | 553 | 537 | 537 | 10,056,000 | 537 |
| 2009-11-09 | 545 | 552 | 539 | 545 | 10,433,000 | 545 |
| 2009-11-06 | 539 | 553 | 539 | 544 | 10,895,000 | 544 |
| 2009-11-05 | 533 | 542 | 530 | 534 | 8,602,000 | 534 |
| 2009-11-04 | 537 | 538 | 524 | 537 | 10,958,000 | 537 |
| 2009-11-02 | 525 | 541 | 523 | 539 | 12,661,000 | 539 |
| 2009-10-30 | 556 | 557 | 545 | 548 | 12,190,000 | 548 |
| 2009-10-29 | 537 | 562 | 535 | 546 | 20,764,000 | 546 |
| 2009-10-28 | 553 | 558 | 546 | 557 | 13,052,000 | 557 |
| 2009-10-27 | 557 | 562 | 552 | 558 | 14,584,000 | 558 |
| 2009-10-26 | 561 | 571 | 556 | 567 | 15,128,000 | 567 |
| 2009-10-23 | 584 | 585 | 567 | 568 | 17,701,000 | 568 |
| 2009-10-22 | 589 | 594 | 574 | 584 | 12,632,000 | 584 |
| 2009-10-21 | 595 | 600 | 592 | 595 | 9,127,000 | 595 |
| 2009-10-20 | 602 | 604 | 592 | 595 | 10,363,000 | 595 |
| 2009-10-19 | 598 | 603 | 591 | 598 | 11,961,000 | 598 |
| 2009-10-16 | 601 | 605 | 599 | 604 | 9,848,000 | 604 |
| 2009-10-15 | 600 | 602 | 589 | 594 | 9,748,000 | 594 |
| 2009-10-14 | 596 | 597 | 580 | 587 | 9,261,000 | 587 |
| 2009-10-13 | 597 | 600 | 592 | 593 | 10,286,000 | 593 |
| 2009-10-09 | 582 | 593 | 580 | 590 | 13,194,000 | 590 |
| 2009-10-08 | 569 | 576 | 566 | 572 | 11,995,000 | 572 |
| 2009-10-07 | 561 | 568 | 554 | 558 | 19,431,000 | 558 |
| 2009-10-06 | 552 | 553 | 537 | 543 | 15,180,000 | 543 |
| 2009-10-05 | 553 | 559 | 539 | 545 | 17,018,000 | 545 |
| 2009-10-02 | 552 | 567 | 550 | 564 | 15,433,000 | 564 |
| 2009-10-01 | 590 | 599 | 572 | 578 | 14,261,000 | 578 |
| 2009-09-30 | 600 | 603 | 584 | 587 | 14,275,000 | 587 |
| 2009-09-29 | 595 | 605 | 594 | 600 | 14,102,000 | 600 |
| 2009-09-28 | 587 | 593 | 580 | 590 | 15,622,000 | 590 |
| 2009-09-25 | 620 | 625 | 611 | 613 | 11,606,000 | 613 |
| 2009-09-24 | 650 | 650 | 635 | 643 | 12,321,000 | 643 |
| 2009-09-18 | 630 | 645 | 625 | 642 | 21,020,000 | 642 |
| 2009-09-17 | 634 | 634 | 615 | 626 | 8,965,000 | 626 |
| 2009-09-16 | 612 | 627 | 612 | 621 | 12,591,000 | 621 |
| 2009-09-15 | 609 | 617 | 606 | 609 | 7,545,000 | 609 |
| 2009-09-14 | 624 | 627 | 602 | 606 | 11,903,000 | 606 |
| 2009-09-11 | 635 | 635 | 620 | 623 | 19,554,000 | 623 |
| 2009-09-10 | 611 | 629 | 609 | 628 | 21,061,000 | 628 |
| 2009-09-09 | 591 | 603 | 582 | 593 | 13,145,000 | 593 |
| 2009-09-08 | 604 | 604 | 597 | 601 | 10,257,000 | 601 |
| 2009-09-07 | 610 | 614 | 601 | 604 | 8,220,000 | 604 |
| 2009-09-04 | 612 | 613 | 595 | 600 | 13,431,000 | 600 |
| 2009-09-03 | 603 | 613 | 598 | 605 | 11,597,000 | 605 |
| 2009-09-02 | 615 | 615 | 602 | 609 | 19,416,000 | 609 |
| 2009-09-01 | 626 | 633 | 623 | 632 | 11,406,000 | 632 |
| 2009-08-31 | 639 | 648 | 619 | 626 | 10,915,000 | 626 |
| 2009-08-28 | 645 | 647 | 628 | 631 | 11,874,000 | 631 |
| 2009-08-27 | 642 | 645 | 623 | 636 | 14,004,000 | 636 |
| 2009-08-26 | 659 | 661 | 646 | 650 | 14,472,000 | 650 |
| 2009-08-25 | 650 | 660 | 647 | 649 | 17,169,000 | 649 |
| 2009-08-24 | 641 | 655 | 641 | 654 | 28,061,000 | 654 |
| 2009-08-21 | 621 | 635 | 614 | 625 | 24,965,000 | 625 |
| 2009-08-20 | 613 | 624 | 606 | 619 | 10,361,000 | 619 |
| 2009-08-19 | 610 | 619 | 605 | 609 | 11,786,000 | 609 |
| 2009-08-18 | 610 | 622 | 610 | 619 | 10,009,000 | 619 |
| 2009-08-17 | 638 | 639 | 618 | 620 | 14,468,000 | 620 |
| 2009-08-14 | 630 | 638 | 625 | 628 | 7,364,000 | 628 |
| 2009-08-13 | 629 | 635 | 624 | 628 | 10,839,000 | 628 |
| 2009-08-12 | 626 | 627 | 617 | 619 | 10,571,000 | 619 |
| 2009-08-11 | 635 | 636 | 623 | 627 | 10,666,000 | 627 |
| 2009-08-10 | 654 | 657 | 635 | 637 | 12,815,000 | 637 |
| 2009-08-07 | 618 | 641 | 617 | 641 | 23,234,000 | 641 |
| 2009-08-06 | 613 | 626 | 610 | 622 | 9,858,000 | 622 |
| 2009-08-05 | 620 | 624 | 601 | 603 | 8,901,000 | 603 |
| 2009-08-04 | 631 | 632 | 611 | 614 | 10,523,000 | 614 |
| 2009-08-03 | 617 | 628 | 611 | 616 | 10,437,000 | 616 |
| 2009-07-31 | 604 | 627 | 602 | 622 | 23,834,000 | 622 |
| 2009-07-30 | 596 | 599 | 586 | 594 | 12,058,000 | 594 |
| 2009-07-29 | 563 | 584 | 563 | 576 | 13,125,000 | 576 |
| 2009-07-28 | 569 | 577 | 566 | 573 | 8,958,000 | 573 |
| 2009-07-27 | 579 | 591 | 571 | 573 | 17,961,000 | 573 |
| 2009-07-24 | 571 | 586 | 563 | 565 | 27,940,000 | 565 |
| 2009-07-23 | 532 | 556 | 531 | 543 | 30,245,000 | 543 |
| 2009-07-22 | 506 | 532 | 500 | 525 | 16,414,000 | 525 |
| 2009-07-21 | 506 | 508 | 497 | 506 | 9,336,000 | 506 |
| 2009-07-17 | 498 | 502 | 473 | 486 | 10,237,000 | 486 |
| 2009-07-16 | 501 | 503 | 491 | 493 | 6,339,000 | 493 |
| 2009-07-15 | 491 | 491 | 479 | 486 | 8,490,000 | 486 |
| 2009-07-14 | 489 | 496 | 485 | 490 | 6,854,000 | 490 |
| 2009-07-13 | 488 | 496 | 478 | 479 | 7,966,000 | 479 |
| 2009-07-10 | 495 | 500 | 491 | 494 | 7,638,000 | 494 |
| 2009-07-09 | 495 | 500 | 493 | 496 | 8,931,000 | 496 |
| 2009-07-08 | 510 | 511 | 500 | 505 | 8,289,000 | 505 |
| 2009-07-07 | 515 | 520 | 510 | 516 | 6,883,000 | 516 |
| 2009-07-06 | 520 | 522 | 508 | 517 | 9,798,000 | 517 |
| 2009-07-03 | 526 | 531 | 522 | 528 | 7,942,000 | 528 |
| 2009-07-02 | 534 | 543 | 529 | 536 | 17,022,000 | 536 |
| 2009-07-01 | 529 | 535 | 520 | 524 | 10,542,000 | 524 |
| 2009-06-30 | 520 | 526 | 518 | 526 | 7,390,000 | 526 |
| 2009-06-29 | 521 | 524 | 505 | 510 | 6,515,000 | 510 |
| 2009-06-26 | 525 | 531 | 519 | 521 | 9,975,000 | 521 |
| 2009-06-25 | 498 | 518 | 494 | 512 | 14,856,000 | 512 |
| 2009-06-24 | 480 | 492 | 480 | 485 | 7,053,000 | 485 |
| 2009-06-23 | 494 | 496 | 483 | 484 | 11,020,000 | 484 |
| 2009-06-22 | 513 | 514 | 497 | 508 | 7,360,000 | 508 |
| 2009-06-19 | 519 | 520 | 502 | 506 | 7,139,000 | 506 |
| 2009-06-18 | 508 | 514 | 493 | 504 | 8,198,000 | 504 |
| 2009-06-17 | 506 | 515 | 503 | 513 | 6,071,000 | 513 |
| 2009-06-16 | 509 | 515 | 502 | 507 | 9,784,000 | 507 |
| 2009-06-15 | 528 | 530 | 515 | 519 | 5,129,000 | 519 |
| 2009-06-12 | 546 | 546 | 526 | 531 | 13,827,000 | 531 |
| 2009-06-11 | 516 | 529 | 514 | 526 | 11,999,000 | 526 |
| 2009-06-10 | 504 | 516 | 502 | 513 | 8,565,000 | 513 |
| 2009-06-09 | 505 | 510 | 498 | 499 | 5,970,000 | 499 |
| 2009-06-08 | 500 | 507 | 498 | 504 | 6,902,000 | 504 |
| 2009-06-05 | 501 | 504 | 490 | 495 | 7,794,000 | 495 |
| 2009-06-04 | 494 | 503 | 490 | 502 | 6,977,000 | 502 |
| 2009-06-03 | 500 | 506 | 493 | 493 | 7,637,000 | 493 |
| 2009-06-02 | 512 | 514 | 503 | 505 | 10,955,000 | 505 |
| 2009-06-01 | 493 | 503 | 490 | 499 | 8,389,000 | 499 |
| 2009-05-29 | 494 | 498 | 488 | 494 | 8,812,000 | 494 |
| 2009-05-28 | 486 | 496 | 483 | 489 | 8,966,000 | 489 |
| 2009-05-27 | 490 | 492 | 480 | 483 | 12,338,000 | 483 |
| 2009-05-26 | 493 | 493 | 478 | 485 | 11,202,000 | 485 |
| 2009-05-25 | 490 | 498 | 490 | 491 | 8,370,000 | 491 |
| 2009-05-22 | 499 | 506 | 488 | 493 | 15,413,000 | 493 |
| 2009-05-21 | 490 | 494 | 484 | 494 | 8,874,000 | 494 |
| 2009-05-20 | 510 | 512 | 492 | 500 | 8,611,000 | 500 |
| 2009-05-19 | 501 | 511 | 498 | 511 | 9,953,000 | 511 |
| 2009-05-18 | 489 | 489 | 481 | 486 | 7,702,000 | 486 |
| 2009-05-15 | 493 | 499 | 488 | 494 | 10,260,000 | 494 |
| 2009-05-14 | 487 | 497 | 486 | 492 | 12,326,000 | 492 |
| 2009-05-13 | 512 | 520 | 503 | 507 | 12,907,000 | 507 |
| 2009-05-12 | 515 | 528 | 509 | 516 | 14,592,000 | 516 |
| 2009-05-11 | 506 | 522 | 505 | 518 | 10,039,000 | 518 |
| 2009-05-08 | 509 | 533 | 507 | 526 | 15,589,000 | 526 |
| 2009-05-07 | 539 | 541 | 515 | 517 | 25,456,000 | 517 |
| 2009-05-01 | 475 | 500 | 475 | 496 | 44,392,000 | 496 |
| 2009-04-30 | 430 | 434 | 420 | 420 | 10,297,000 | 420 |
| 2009-04-28 | 420 | 436 | 412 | 413 | 12,733,000 | 413 |
| 2009-04-27 | 421 | 426 | 413 | 425 | 13,691,000 | 425 |
| 2009-04-24 | 420 | 423 | 409 | 411 | 14,102,000 | 411 |
| 2009-04-23 | 426 | 430 | 413 | 424 | 8,427,000 | 424 |
| 2009-04-22 | 414 | 427 | 414 | 419 | 19,355,000 | 419 |
| 2009-04-21 | 399 | 409 | 398 | 409 | 9,772,000 | 409 |
| 2009-04-20 | 413 | 418 | 408 | 414 | 7,925,000 | 414 |
| 2009-04-17 | 413 | 423 | 411 | 418 | 16,805,000 | 418 |
| 2009-04-16 | 421 | 428 | 400 | 403 | 14,521,000 | 403 |
| 2009-04-15 | 422 | 422 | 411 | 416 | 8,157,000 | 416 |
| 2009-04-14 | 439 | 442 | 425 | 430 | 10,241,000 | 430 |
| 2009-04-13 | 435 | 444 | 431 | 438 | 8,736,000 | 438 |
| 2009-04-10 | 437 | 439 | 428 | 433 | 8,669,000 | 433 |
| 2009-04-09 | 411 | 428 | 411 | 426 | 11,750,000 | 426 |
| 2009-04-08 | 401 | 410 | 398 | 404 | 11,662,000 | 404 |
| 2009-04-07 | 418 | 425 | 411 | 413 | 9,318,000 | 413 |
| 2009-04-06 | 422 | 433 | 419 | 421 | 16,557,000 | 421 |
| 2009-04-03 | 410 | 415 | 404 | 408 | 17,034,000 | 408 |
| 2009-04-02 | 386 | 399 | 382 | 394 | 11,658,000 | 394 |
| 2009-04-01 | 370 | 374 | 361 | 371 | 9,037,000 | 371 |
| 2009-03-31 | 360 | 381 | 359 | 365 | 18,794,000 | 365 |
| 2009-03-30 | 380 | 384 | 362 | 365 | 9,165,000 | 365 |
| 2009-03-27 | 376 | 388 | 375 | 382 | 13,887,000 | 382 |
| 2009-03-26 | 360 | 381 | 355 | 379 | 15,220,000 | 379 |
| 2009-03-25 | 367 | 367 | 350 | 358 | 12,495,000 | 358 |
| 2009-03-24 | 364 | 367 | 354 | 363 | 13,880,000 | 363 |
| 2009-03-23 | 344 | 356 | 341 | 354 | 16,568,000 | 354 |
| 2009-03-19 | 366 | 366 | 342 | 348 | 23,415,000 | 348 |
| 2009-03-18 | 377 | 380 | 365 | 372 | 9,292,000 | 372 |
| 2009-03-17 | 361 | 367 | 355 | 364 | 13,592,000 | 364 |
| 2009-03-16 | 346 | 368 | 346 | 355 | 12,753,000 | 355 |
| 2009-03-13 | 339 | 351 | 338 | 348 | 16,312,000 | 348 |
| 2009-03-12 | 347 | 349 | 330 | 334 | 11,983,000 | 334 |
| 2009-03-11 | 337 | 354 | 332 | 352 | 16,241,000 | 352 |
| 2009-03-10 | 326 | 329 | 314 | 324 | 17,573,000 | 324 |
| 2009-03-09 | 337 | 345 | 335 | 337 | 11,045,000 | 337 |
| 2009-03-06 | 334 | 351 | 328 | 335 | 17,768,000 | 335 |
| 2009-03-05 | 332 | 360 | 332 | 344 | 24,932,000 | 344 |
| 2009-03-04 | 308 | 332 | 306 | 327 | 15,554,000 | 327 |
| 2009-03-03 | 308 | 314 | 303 | 308 | 13,993,000 | 308 |
| 2009-03-02 | 322 | 325 | 315 | 320 | 10,646,000 | 320 |
| 2009-02-27 | 338 | 340 | 326 | 337 | 10,790,000 | 337 |
| 2009-02-26 | 338 | 344 | 331 | 333 | 5,914,000 | 333 |
| 2009-02-25 | 335 | 342 | 325 | 337 | 14,941,000 | 337 |
| 2009-02-24 | 322 | 328 | 316 | 326 | 13,198,000 | 326 |
| 2009-02-23 | 331 | 341 | 325 | 340 | 9,517,000 | 340 |
| 2009-02-20 | 347 | 352 | 343 | 345 | 10,627,000 | 345 |
| 2009-02-19 | 355 | 356 | 340 | 346 | 12,751,000 | 346 |
| 2009-02-18 | 357 | 365 | 354 | 355 | 7,427,000 | 355 |
| 2009-02-17 | 367 | 367 | 355 | 362 | 6,656,000 | 362 |
| 2009-02-16 | 355 | 369 | 354 | 364 | 7,825,000 | 364 |
| 2009-02-13 | 359 | 366 | 352 | 356 | 10,003,000 | 356 |
| 2009-02-12 | 352 | 361 | 346 | 354 | 14,700,000 | 354 |
| 2009-02-10 | 380 | 381 | 362 | 372 | 13,008,000 | 372 |
| 2009-02-09 | 396 | 397 | 368 | 371 | 14,064,000 | 371 |
| 2009-02-06 | 395 | 397 | 389 | 391 | 9,346,000 | 391 |
| 2009-02-05 | 396 | 396 | 376 | 385 | 11,857,000 | 385 |
| 2009-02-04 | 396 | 400 | 385 | 396 | 14,844,000 | 396 |
| 2009-02-03 | 385 | 397 | 381 | 388 | 15,265,000 | 388 |
| 2009-02-02 | 395 | 400 | 386 | 392 | 11,003,000 | 392 |
| 2009-01-30 | 416 | 423 | 399 | 412 | 14,246,000 | 412 |
| 2009-01-29 | 430 | 445 | 429 | 442 | 16,844,000 | 442 |
| 2009-01-28 | 413 | 429 | 406 | 422 | 12,014,000 | 422 |
| 2009-01-27 | 400 | 416 | 396 | 409 | 17,580,000 | 409 |
| 2009-01-26 | 391 | 393 | 380 | 384 | 6,705,000 | 384 |
| 2009-01-23 | 400 | 400 | 386 | 390 | 12,857,000 | 390 |
| 2009-01-22 | 408 | 413 | 398 | 411 | 10,786,000 | 411 |
| 2009-01-21 | 407 | 407 | 398 | 403 | 9,819,000 | 403 |
| 2009-01-20 | 414 | 419 | 402 | 417 | 7,243,000 | 417 |
| 2009-01-19 | 423 | 424 | 412 | 419 | 6,308,000 | 419 |
| 2009-01-16 | 414 | 421 | 401 | 418 | 18,186,000 | 418 |
| 2009-01-15 | 397 | 414 | 392 | 409 | 20,229,000 | 409 |
| 2009-01-14 | 404 | 428 | 403 | 415 | 29,846,000 | 415 |
| 2009-01-13 | 403 | 404 | 392 | 394 | 11,759,000 | 394 |
| 2009-01-09 | 446 | 448 | 424 | 425 | 13,788,000 | 425 |
| 2009-01-08 | 452 | 457 | 442 | 445 | 10,553,000 | 445 |
| 2009-01-07 | 448 | 480 | 447 | 474 | 14,565,000 | 474 |
| 2009-01-06 | 455 | 458 | 447 | 448 | 7,907,000 | 448 |
| 2009-01-05 | 449 | 454 | 441 | 454 | 5,089,000 | 454 |
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
