6702 富士通(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 568 | 570 | 563 | 565 | 7,371,000 | 565 |
| 2010-12-29 | 566 | 571 | 566 | 570 | 5,470,000 | 570 |
| 2010-12-28 | 572 | 574 | 568 | 569 | 5,036,000 | 569 |
| 2010-12-27 | 567 | 574 | 566 | 571 | 9,466,000 | 571 |
| 2010-12-24 | 560 | 565 | 560 | 564 | 6,440,000 | 564 |
| 2010-12-22 | 564 | 568 | 563 | 567 | 10,595,000 | 567 |
| 2010-12-21 | 566 | 569 | 560 | 564 | 12,016,000 | 564 |
| 2010-12-20 | 565 | 570 | 562 | 567 | 8,835,000 | 567 |
| 2010-12-17 | 573 | 575 | 562 | 565 | 10,282,000 | 565 |
| 2010-12-16 | 566 | 573 | 564 | 569 | 11,755,000 | 569 |
| 2010-12-15 | 577 | 578 | 563 | 569 | 17,633,000 | 569 |
| 2010-12-14 | 558 | 583 | 557 | 582 | 30,070,000 | 582 |
| 2010-12-13 | 555 | 559 | 549 | 559 | 18,058,000 | 559 |
| 2010-12-10 | 553 | 553 | 541 | 546 | 20,703,000 | 546 |
| 2010-12-09 | 546 | 551 | 544 | 548 | 14,030,000 | 548 |
| 2010-12-08 | 540 | 544 | 539 | 544 | 9,072,000 | 544 |
| 2010-12-07 | 544 | 544 | 537 | 539 | 10,427,000 | 539 |
| 2010-12-06 | 543 | 546 | 539 | 539 | 9,330,000 | 539 |
| 2010-12-03 | 546 | 546 | 540 | 541 | 7,399,000 | 541 |
| 2010-12-02 | 544 | 545 | 539 | 543 | 9,356,000 | 543 |
| 2010-12-01 | 538 | 538 | 529 | 533 | 13,853,000 | 533 |
| 2010-11-30 | 552 | 554 | 537 | 537 | 18,859,000 | 537 |
| 2010-11-29 | 553 | 554 | 545 | 552 | 15,939,000 | 552 |
| 2010-11-26 | 538 | 554 | 538 | 548 | 29,979,000 | 548 |
| 2010-11-25 | 531 | 538 | 511 | 536 | 44,460,000 | 536 |
| 2010-11-24 | 540 | 543 | 527 | 530 | 25,941,000 | 530 |
| 2010-11-22 | 554 | 554 | 548 | 548 | 11,239,000 | 548 |
| 2010-11-19 | 552 | 556 | 546 | 547 | 12,735,000 | 547 |
| 2010-11-18 | 542 | 554 | 541 | 553 | 14,694,000 | 553 |
| 2010-11-17 | 537 | 543 | 537 | 540 | 10,447,000 | 540 |
| 2010-11-16 | 550 | 551 | 541 | 542 | 8,784,000 | 542 |
| 2010-11-15 | 545 | 548 | 542 | 546 | 8,115,000 | 546 |
| 2010-11-12 | 547 | 548 | 539 | 539 | 15,200,000 | 539 |
| 2010-11-11 | 558 | 559 | 551 | 552 | 10,306,000 | 552 |
| 2010-11-10 | 556 | 558 | 552 | 557 | 12,664,000 | 557 |
| 2010-11-09 | 552 | 556 | 550 | 550 | 11,869,000 | 550 |
| 2010-11-08 | 562 | 564 | 549 | 553 | 16,506,000 | 553 |
| 2010-11-05 | 547 | 567 | 545 | 561 | 16,558,000 | 561 |
| 2010-11-04 | 554 | 555 | 540 | 541 | 12,973,000 | 541 |
| 2010-11-02 | 551 | 552 | 542 | 544 | 7,027,000 | 544 |
| 2010-11-01 | 549 | 554 | 547 | 548 | 8,899,000 | 548 |
| 2010-10-29 | 555 | 556 | 542 | 550 | 20,243,000 | 550 |
| 2010-10-28 | 555 | 568 | 553 | 560 | 29,818,000 | 560 |
| 2010-10-27 | 534 | 543 | 533 | 542 | 11,426,000 | 542 |
| 2010-10-26 | 536 | 542 | 531 | 532 | 14,952,000 | 532 |
| 2010-10-25 | 546 | 550 | 538 | 539 | 13,807,000 | 539 |
| 2010-10-22 | 548 | 556 | 548 | 550 | 7,104,000 | 550 |
| 2010-10-21 | 551 | 558 | 546 | 547 | 14,350,000 | 547 |
| 2010-10-20 | 552 | 553 | 544 | 551 | 10,868,000 | 551 |
| 2010-10-19 | 556 | 563 | 553 | 559 | 7,985,000 | 559 |
| 2010-10-18 | 550 | 559 | 550 | 557 | 8,352,000 | 557 |
| 2010-10-15 | 558 | 559 | 551 | 552 | 9,678,000 | 552 |
| 2010-10-14 | 559 | 566 | 557 | 560 | 11,094,000 | 560 |
| 2010-10-13 | 563 | 564 | 555 | 555 | 11,026,000 | 555 |
| 2010-10-12 | 567 | 571 | 553 | 559 | 12,420,000 | 559 |
| 2010-10-08 | 575 | 575 | 568 | 569 | 13,159,000 | 569 |
| 2010-10-07 | 592 | 596 | 576 | 579 | 14,941,000 | 579 |
| 2010-10-06 | 586 | 592 | 582 | 591 | 11,974,000 | 591 |
| 2010-10-05 | 577 | 584 | 571 | 582 | 12,545,000 | 582 |
| 2010-10-04 | 582 | 586 | 575 | 578 | 8,180,000 | 578 |
| 2010-10-01 | 589 | 589 | 575 | 580 | 12,542,000 | 580 |
| 2010-09-30 | 595 | 599 | 584 | 586 | 14,259,000 | 586 |
| 2010-09-29 | 598 | 604 | 594 | 601 | 11,463,000 | 601 |
| 2010-09-28 | 602 | 609 | 594 | 596 | 9,042,000 | 596 |
| 2010-09-27 | 613 | 613 | 602 | 609 | 10,777,000 | 609 |
| 2010-09-24 | 608 | 615 | 601 | 603 | 13,019,000 | 603 |
| 2010-09-22 | 621 | 622 | 613 | 618 | 8,977,000 | 618 |
| 2010-09-21 | 635 | 637 | 616 | 620 | 10,153,000 | 620 |
| 2010-09-17 | 625 | 634 | 621 | 630 | 12,897,000 | 630 |
| 2010-09-16 | 629 | 630 | 614 | 615 | 7,942,000 | 615 |
| 2010-09-15 | 613 | 626 | 604 | 623 | 12,714,000 | 623 |
| 2010-09-14 | 621 | 622 | 611 | 614 | 5,921,000 | 614 |
| 2010-09-13 | 621 | 625 | 617 | 620 | 5,776,000 | 620 |
| 2010-09-10 | 611 | 620 | 609 | 615 | 14,655,000 | 615 |
| 2010-09-09 | 607 | 611 | 606 | 609 | 8,474,000 | 609 |
| 2010-09-08 | 600 | 606 | 597 | 600 | 9,409,000 | 600 |
| 2010-09-07 | 607 | 619 | 605 | 608 | 10,682,000 | 608 |
| 2010-09-06 | 608 | 616 | 606 | 615 | 10,559,000 | 615 |
| 2010-09-03 | 603 | 608 | 596 | 603 | 11,126,000 | 603 |
| 2010-09-02 | 594 | 599 | 588 | 599 | 11,601,000 | 599 |
| 2010-09-01 | 581 | 585 | 574 | 584 | 12,058,000 | 584 |
| 2010-08-31 | 594 | 597 | 580 | 582 | 12,659,000 | 582 |
| 2010-08-30 | 594 | 610 | 593 | 599 | 14,469,000 | 599 |
| 2010-08-27 | 573 | 589 | 571 | 586 | 15,148,000 | 586 |
| 2010-08-26 | 571 | 577 | 568 | 576 | 9,655,000 | 576 |
| 2010-08-25 | 563 | 570 | 560 | 566 | 12,081,000 | 566 |
| 2010-08-24 | 565 | 575 | 565 | 568 | 8,998,000 | 568 |
| 2010-08-23 | 576 | 578 | 569 | 574 | 7,808,000 | 574 |
| 2010-08-20 | 568 | 579 | 568 | 574 | 7,811,000 | 574 |
| 2010-08-19 | 577 | 584 | 576 | 580 | 9,228,000 | 580 |
| 2010-08-18 | 581 | 582 | 569 | 575 | 8,273,000 | 575 |
| 2010-08-17 | 569 | 577 | 568 | 572 | 6,968,000 | 572 |
| 2010-08-16 | 568 | 576 | 562 | 572 | 9,675,000 | 572 |
| 2010-08-13 | 578 | 580 | 571 | 578 | 8,687,000 | 578 |
| 2010-08-12 | 572 | 580 | 570 | 580 | 10,033,000 | 580 |
| 2010-08-11 | 599 | 602 | 587 | 589 | 9,487,000 | 589 |
| 2010-08-10 | 613 | 615 | 604 | 609 | 7,117,000 | 609 |
| 2010-08-09 | 608 | 611 | 604 | 607 | 5,604,000 | 607 |
| 2010-08-06 | 606 | 615 | 602 | 613 | 6,358,000 | 613 |
| 2010-08-05 | 616 | 619 | 602 | 607 | 10,034,000 | 607 |
| 2010-08-04 | 619 | 621 | 604 | 611 | 12,012,000 | 611 |
| 2010-08-03 | 617 | 619 | 610 | 618 | 7,799,000 | 618 |
| 2010-08-02 | 613 | 619 | 607 | 607 | 12,532,000 | 607 |
| 2010-07-30 | 602 | 615 | 596 | 615 | 21,673,000 | 615 |
| 2010-07-29 | 592 | 599 | 589 | 589 | 8,019,000 | 589 |
| 2010-07-28 | 596 | 603 | 594 | 601 | 7,794,000 | 601 |
| 2010-07-27 | 593 | 602 | 587 | 587 | 9,307,000 | 587 |
| 2010-07-26 | 600 | 606 | 597 | 597 | 6,265,000 | 597 |
| 2010-07-23 | 583 | 598 | 582 | 594 | 11,580,000 | 594 |
| 2010-07-22 | 578 | 581 | 572 | 575 | 8,499,000 | 575 |
| 2010-07-21 | 583 | 587 | 575 | 578 | 9,861,000 | 578 |
| 2010-07-20 | 580 | 587 | 575 | 581 | 14,244,000 | 581 |
| 2010-07-16 | 595 | 604 | 589 | 591 | 19,702,000 | 591 |
| 2010-07-15 | 593 | 610 | 593 | 605 | 18,465,000 | 605 |
| 2010-07-14 | 592 | 604 | 590 | 602 | 12,024,000 | 602 |
| 2010-07-13 | 576 | 584 | 574 | 584 | 13,223,000 | 584 |
| 2010-07-12 | 587 | 588 | 571 | 572 | 11,975,000 | 572 |
| 2010-07-09 | 569 | 581 | 566 | 579 | 11,001,000 | 579 |
| 2010-07-08 | 569 | 572 | 563 | 566 | 10,267,000 | 566 |
| 2010-07-07 | 557 | 558 | 550 | 554 | 11,082,000 | 554 |
| 2010-07-06 | 552 | 564 | 547 | 563 | 10,152,000 | 563 |
| 2010-07-05 | 553 | 561 | 550 | 561 | 8,200,000 | 561 |
| 2010-07-02 | 548 | 550 | 542 | 544 | 9,164,000 | 544 |
| 2010-07-01 | 551 | 555 | 547 | 549 | 8,058,000 | 549 |
| 2010-06-30 | 550 | 561 | 549 | 561 | 9,679,000 | 561 |
| 2010-06-29 | 573 | 578 | 562 | 564 | 9,105,000 | 564 |
| 2010-06-28 | 585 | 587 | 568 | 570 | 9,727,000 | 570 |
| 2010-06-25 | 585 | 590 | 573 | 575 | 11,739,000 | 575 |
| 2010-06-24 | 594 | 604 | 591 | 595 | 9,822,000 | 595 |
| 2010-06-23 | 601 | 604 | 595 | 599 | 8,496,000 | 599 |
| 2010-06-22 | 610 | 620 | 607 | 610 | 9,114,000 | 610 |
| 2010-06-21 | 608 | 623 | 607 | 619 | 12,683,000 | 619 |
| 2010-06-18 | 600 | 605 | 596 | 599 | 14,001,000 | 599 |
| 2010-06-17 | 585 | 595 | 584 | 593 | 9,553,000 | 593 |
| 2010-06-16 | 585 | 591 | 584 | 587 | 7,467,000 | 587 |
| 2010-06-15 | 568 | 578 | 568 | 575 | 9,006,000 | 575 |
| 2010-06-14 | 570 | 575 | 566 | 569 | 6,667,000 | 569 |
| 2010-06-11 | 575 | 575 | 556 | 560 | 15,979,000 | 560 |
| 2010-06-10 | 550 | 555 | 544 | 555 | 11,040,000 | 555 |
| 2010-06-09 | 553 | 557 | 544 | 549 | 10,198,000 | 549 |
| 2010-06-08 | 551 | 563 | 551 | 558 | 8,616,000 | 558 |
| 2010-06-07 | 559 | 562 | 551 | 552 | 15,901,000 | 552 |
| 2010-06-04 | 585 | 589 | 577 | 577 | 11,169,000 | 577 |
| 2010-06-03 | 583 | 592 | 581 | 589 | 10,464,000 | 589 |
| 2010-06-02 | 574 | 585 | 567 | 571 | 9,626,000 | 571 |
| 2010-06-01 | 589 | 590 | 576 | 584 | 6,767,000 | 584 |
| 2010-05-31 | 585 | 592 | 582 | 585 | 8,248,000 | 585 |
| 2010-05-28 | 594 | 597 | 578 | 585 | 17,403,000 | 585 |
| 2010-05-27 | 565 | 585 | 564 | 584 | 18,948,000 | 584 |
| 2010-05-26 | 575 | 583 | 562 | 568 | 17,512,000 | 568 |
| 2010-05-25 | 592 | 592 | 570 | 571 | 13,162,000 | 571 |
| 2010-05-24 | 596 | 600 | 587 | 597 | 12,288,000 | 597 |
| 2010-05-21 | 593 | 602 | 582 | 596 | 17,547,000 | 596 |
| 2010-05-20 | 616 | 623 | 608 | 613 | 9,816,000 | 613 |
| 2010-05-19 | 622 | 625 | 614 | 624 | 10,231,000 | 624 |
| 2010-05-18 | 640 | 641 | 620 | 624 | 8,951,000 | 624 |
| 2010-05-17 | 630 | 644 | 627 | 634 | 12,473,000 | 634 |
| 2010-05-14 | 636 | 641 | 633 | 634 | 10,825,000 | 634 |
| 2010-05-13 | 644 | 655 | 640 | 651 | 12,971,000 | 651 |
| 2010-05-12 | 640 | 641 | 628 | 634 | 13,596,000 | 634 |
| 2010-05-11 | 655 | 659 | 639 | 641 | 17,665,000 | 641 |
| 2010-05-10 | 645 | 653 | 641 | 650 | 13,291,000 | 650 |
| 2010-05-07 | 639 | 656 | 632 | 648 | 18,228,000 | 648 |
| 2010-05-06 | 655 | 667 | 654 | 659 | 15,996,000 | 659 |
| 2010-04-30 | 646 | 668 | 643 | 665 | 15,512,000 | 665 |
| 2010-04-28 | 648 | 656 | 640 | 650 | 15,747,000 | 650 |
| 2010-04-27 | 671 | 673 | 665 | 668 | 13,577,000 | 668 |
| 2010-04-26 | 653 | 673 | 652 | 671 | 17,075,000 | 671 |
| 2010-04-23 | 635 | 652 | 635 | 648 | 19,444,000 | 648 |
| 2010-04-22 | 650 | 654 | 631 | 639 | 27,180,000 | 639 |
| 2010-04-21 | 640 | 653 | 638 | 650 | 21,381,000 | 650 |
| 2010-04-20 | 621 | 631 | 619 | 626 | 11,282,000 | 626 |
| 2010-04-19 | 614 | 618 | 609 | 615 | 11,761,000 | 615 |
| 2010-04-16 | 622 | 630 | 621 | 627 | 15,739,000 | 627 |
| 2010-04-15 | 624 | 628 | 620 | 621 | 13,306,000 | 621 |
| 2010-04-14 | 632 | 637 | 620 | 622 | 17,633,000 | 622 |
| 2010-04-13 | 629 | 632 | 624 | 627 | 10,046,000 | 627 |
| 2010-04-12 | 627 | 634 | 626 | 629 | 9,913,000 | 629 |
| 2010-04-09 | 613 | 624 | 613 | 622 | 11,893,000 | 622 |
| 2010-04-08 | 613 | 615 | 608 | 612 | 9,794,000 | 612 |
| 2010-04-07 | 621 | 621 | 615 | 616 | 12,793,000 | 616 |
| 2010-04-06 | 633 | 635 | 620 | 625 | 11,324,000 | 625 |
| 2010-04-05 | 631 | 635 | 630 | 633 | 9,226,000 | 633 |
| 2010-04-02 | 620 | 624 | 616 | 621 | 9,967,000 | 621 |
| 2010-04-01 | 618 | 620 | 608 | 616 | 11,577,000 | 616 |
| 2010-03-31 | 610 | 619 | 602 | 612 | 15,520,000 | 612 |
| 2010-03-30 | 600 | 615 | 597 | 613 | 14,876,000 | 613 |
| 2010-03-29 | 590 | 597 | 588 | 596 | 8,396,000 | 596 |
| 2010-03-26 | 589 | 590 | 584 | 590 | 8,922,000 | 590 |
| 2010-03-25 | 578 | 583 | 574 | 581 | 10,534,000 | 581 |
| 2010-03-24 | 575 | 577 | 566 | 576 | 19,020,000 | 576 |
| 2010-03-23 | 564 | 572 | 563 | 568 | 13,158,000 | 568 |
| 2010-03-19 | 560 | 563 | 559 | 560 | 10,258,000 | 560 |
| 2010-03-18 | 557 | 564 | 556 | 558 | 17,780,000 | 558 |
| 2010-03-17 | 558 | 559 | 551 | 555 | 15,122,000 | 555 |
| 2010-03-16 | 555 | 559 | 555 | 557 | 15,293,000 | 557 |
| 2010-03-15 | 557 | 564 | 556 | 560 | 14,756,000 | 560 |
| 2010-03-12 | 555 | 556 | 551 | 554 | 16,251,000 | 554 |
| 2010-03-11 | 554 | 559 | 552 | 554 | 18,605,000 | 554 |
| 2010-03-10 | 558 | 560 | 551 | 553 | 28,812,000 | 553 |
| 2010-03-09 | 548 | 561 | 542 | 546 | 55,693,000 | 546 |
| 2010-03-08 | 585 | 586 | 558 | 568 | 46,751,000 | 568 |
| 2010-03-05 | 589 | 594 | 579 | 584 | 9,956,000 | 584 |
| 2010-03-04 | 582 | 586 | 578 | 580 | 8,958,000 | 580 |
| 2010-03-03 | 587 | 587 | 578 | 583 | 6,988,000 | 583 |
| 2010-03-02 | 581 | 588 | 580 | 587 | 8,136,000 | 587 |
| 2010-03-01 | 581 | 590 | 576 | 579 | 11,549,000 | 579 |
| 2010-02-26 | 570 | 583 | 570 | 577 | 8,895,000 | 577 |
| 2010-02-25 | 580 | 587 | 575 | 578 | 8,151,000 | 578 |
| 2010-02-24 | 575 | 580 | 571 | 580 | 8,537,000 | 580 |
| 2010-02-23 | 587 | 593 | 579 | 587 | 6,642,000 | 587 |
| 2010-02-22 | 587 | 595 | 585 | 592 | 8,686,000 | 592 |
| 2010-02-19 | 588 | 594 | 576 | 577 | 8,566,000 | 577 |
| 2010-02-18 | 596 | 596 | 588 | 592 | 8,762,000 | 592 |
| 2010-02-17 | 575 | 594 | 574 | 591 | 12,360,000 | 591 |
| 2010-02-16 | 567 | 572 | 562 | 563 | 4,815,000 | 563 |
| 2010-02-15 | 573 | 579 | 567 | 569 | 15,062,000 | 569 |
| 2010-02-12 | 563 | 563 | 551 | 557 | 6,477,000 | 557 |
| 2010-02-10 | 564 | 569 | 560 | 562 | 8,953,000 | 562 |
| 2010-02-09 | 557 | 560 | 549 | 558 | 8,646,000 | 558 |
| 2010-02-08 | 558 | 566 | 555 | 564 | 8,664,000 | 564 |
| 2010-02-05 | 567 | 570 | 563 | 566 | 7,582,000 | 566 |
| 2010-02-04 | 581 | 583 | 576 | 581 | 7,936,000 | 581 |
| 2010-02-03 | 580 | 585 | 573 | 577 | 8,800,000 | 577 |
| 2010-02-02 | 576 | 579 | 571 | 578 | 10,673,000 | 578 |
| 2010-02-01 | 559 | 577 | 556 | 570 | 17,955,000 | 570 |
| 2010-01-29 | 572 | 572 | 556 | 556 | 7,540,000 | 556 |
| 2010-01-28 | 564 | 583 | 562 | 572 | 10,731,000 | 572 |
| 2010-01-27 | 572 | 574 | 555 | 558 | 9,516,000 | 558 |
| 2010-01-26 | 576 | 590 | 567 | 568 | 9,673,000 | 568 |
| 2010-01-25 | 574 | 584 | 571 | 579 | 7,631,000 | 579 |
| 2010-01-22 | 572 | 581 | 571 | 578 | 14,356,000 | 578 |
| 2010-01-21 | 581 | 598 | 580 | 591 | 14,204,000 | 591 |
| 2010-01-20 | 604 | 606 | 587 | 592 | 10,429,000 | 592 |
| 2010-01-19 | 605 | 606 | 589 | 594 | 9,044,000 | 594 |
| 2010-01-18 | 610 | 612 | 604 | 605 | 8,008,000 | 605 |
| 2010-01-15 | 612 | 625 | 610 | 619 | 19,061,000 | 619 |
| 2010-01-14 | 597 | 609 | 597 | 606 | 7,136,000 | 606 |
| 2010-01-13 | 603 | 608 | 598 | 598 | 7,426,000 | 598 |
| 2010-01-12 | 602 | 614 | 596 | 610 | 13,091,000 | 610 |
| 2010-01-08 | 614 | 616 | 604 | 610 | 11,334,000 | 610 |
| 2010-01-07 | 608 | 618 | 606 | 613 | 8,236,000 | 613 |
| 2010-01-06 | 605 | 614 | 600 | 607 | 7,682,000 | 607 |
| 2010-01-05 | 613 | 617 | 599 | 602 | 9,722,000 | 602 |
| 2010-01-04 | 597 | 608 | 596 | 603 | 4,391,000 | 603 |
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
