1. HOME >
  2. 株価時系列 >
  3. 6702 >
  4. 2011年

6702 富士通(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303984023974003,534,000400
2011-12-293983993953976,153,000397
2011-12-284044053983984,507,000398
2011-12-274074094034033,867,000403
2011-12-264014084014065,781,000406
2011-12-224034043953975,781,000397
2011-12-214074083974037,765,000403
2011-12-203974043963994,344,000399
2011-12-194024033923967,695,000396
2011-12-1641341340240512,747,000405
2011-12-154214224124139,395,000413
2011-12-144214284204256,478,000425
2011-12-134174214164216,600,000421
2011-12-124284304244267,883,000426
2011-12-0942042141441716,157,000417
2011-12-084164224164197,613,000419
2011-12-074194244144246,061,000424
2011-12-064184204134155,332,000415
2011-12-054194244144226,489,000422
2011-12-024134184094176,619,000417
2011-12-014124144094128,646,000412
2011-11-304004033954007,749,000400
2011-11-293914013893998,044,000399
2011-11-2839139438538510,294,000385
2011-11-253713783703758,894,000375
2011-11-2437538137237610,299,000376
2011-11-223823913813867,314,000386
2011-11-213903933873883,819,000388
2011-11-183913923833898,959,000389
2011-11-173844013843977,661,000397
2011-11-163963993923924,023,000392
2011-11-153974003963975,354,000397
2011-11-144014023933986,803,000398
2011-11-113994043923989,756,000398
2011-11-1040040238939812,759,000398
2011-11-094094164074139,204,000413
2011-11-0841841839840111,576,000401
2011-11-074174204144175,056,000417
2011-11-044184224134207,264,000420
2011-11-024084124054076,719,000407
2011-11-014214234144166,724,000416
2011-10-314284394264268,032,000426
2011-10-284334354284308,270,000430
2011-10-2742042641342510,936,000425
2011-10-264024184004146,590,000414
2011-10-254084114054065,952,000406
2011-10-244094144044056,765,000405
2011-10-213994103994076,383,000407
2011-10-203984033974004,800,000400
2011-10-194114123973996,764,000399
2011-10-184074124054065,211,000406
2011-10-174144214124179,322,000417
2011-10-144004063994027,739,000402
2011-10-134034033983997,390,000399
2011-10-123954003883987,786,000398
2011-10-113964023963979,718,000397
2011-10-0738139538038812,427,000388
2011-10-0636637936437816,134,000378
2011-10-0535235934835512,862,000355
2011-10-0434535734135510,743,000355
2011-10-0335635634235211,321,000352
2011-09-3036237135736914,011,000369
2011-09-293513603453609,371,000360
2011-09-283473563463548,883,000354
2011-09-2734835334235310,961,000353
2011-09-2635635633633612,567,000336
2011-09-223573583513558,323,000355
2011-09-2136636636136210,729,000362
2011-09-203683703623657,996,000365
2011-09-163773833743817,774,000381
2011-09-1537037537037210,590,000372
2011-09-143623643573628,221,000362
2011-09-133613633563629,731,000362
2011-09-123563613543609,578,000360
2011-09-0937237536536611,077,000366
2011-09-083713763683708,299,000370
2011-09-073653693633648,814,000364
2011-09-063683683603617,758,000361
2011-09-053803813693708,718,000370
2011-09-023933953863878,208,000387
2011-09-0138839538739211,028,000392
2011-08-313853863813867,900,000386
2011-08-303883913853888,706,000388
2011-08-2939039137938111,035,000381
2011-08-263813863793848,402,000384
2011-08-253773883753829,898,000382
2011-08-2438438737237410,052,000374
2011-08-2337738337538114,594,000381
2011-08-2237638237237311,211,000373
2011-08-1938338737637813,837,000378
2011-08-184044043913939,896,000393
2011-08-174024074014036,495,000403
2011-08-164124144054087,945,000408
2011-08-154124144084128,890,000412
2011-08-1241341339640310,193,000403
2011-08-1140140739940511,462,000405
2011-08-1041241740641213,399,000412
2011-08-0939740239040116,238,000401
2011-08-0841341640641313,419,000413
2011-08-0542042941842310,152,000423
2011-08-044364484344399,131,000439
2011-08-034404434364389,985,000438
2011-08-024514554454537,656,000453
2011-08-014594644524526,816,000452
2011-07-2945946044645410,839,000454
2011-07-284644674614646,446,000464
2011-07-274744744684718,386,000471
2011-07-264744774704758,756,000475
2011-07-254794814734749,118,000474
2011-07-2247848847848714,237,000487
2011-07-214754784684768,284,000476
2011-07-204714754714746,977,000474
2011-07-194664694634678,398,000467
2011-07-154644724644696,113,000469
2011-07-1447047346546711,330,000467
2011-07-1346647846547410,790,000474
2011-07-1247947946446614,511,000466
2011-07-1148449548348415,223,000484
2011-07-084834844794837,603,000483
2011-07-074734784724776,034,000477
2011-07-064764784704768,286,000476
2011-07-054724804724768,393,000476
2011-07-044784804684707,964,000470
2011-07-0146347546247417,795,000474
2011-06-3046446545745810,111,000458
2011-06-294584634574639,741,000463
2011-06-2844845644845413,227,000454
2011-06-274514524464468,430,000446
2011-06-2444145144145011,565,000450
2011-06-234334414324409,654,000440
2011-06-224354404334379,743,000437
2011-06-2144044242843016,024,000430
2011-06-2043544443443715,145,000437
2011-06-1743843942943214,799,000432
2011-06-1644444643543511,922,000435
2011-06-1544045043944710,879,000447
2011-06-144314434314409,563,000440
2011-06-1343944443143311,851,000433
2011-06-1043744343644313,996,000443
2011-06-0943443943043612,580,000436
2011-06-0842144042143718,063,000437
2011-06-0741842641642412,337,000424
2011-06-0642042441842010,026,000420
2011-06-034244264194208,616,000420
2011-06-0242442742042610,164,000426
2011-06-014254294224288,489,000428
2011-05-3142042741842711,421,000427
2011-05-3041142540842024,190,000420
2011-05-2740842040841725,626,000417
2011-05-2640340639940520,438,000405
2011-05-254084114044046,609,000404
2011-05-244054124014088,891,000408
2011-05-2342042040640712,811,000407
2011-05-204264284214219,612,000421
2011-05-194344354254258,751,000425
2011-05-184294394254379,437,000437
2011-05-174294324264317,297,000431
2011-05-164344364274277,344,000427
2011-05-134424454334358,407,000435
2011-05-124494494424425,261,000442
2011-05-1145545644544810,374,000448
2011-05-104564594534539,916,000453
2011-05-0945845845345610,297,000456
2011-05-0645045644945418,040,000454
2011-05-0246046245145213,773,000452
2011-04-2845646144946116,413,000461
2011-04-274594604554576,351,000457
2011-04-264554554494517,409,000451
2011-04-254574634574589,831,000458
2011-04-2245546345345716,743,000457
2011-04-2144945644745614,705,000456
2011-04-2043344043043712,140,000437
2011-04-194334344264309,473,000430
2011-04-1844844944044010,041,000440
2011-04-154454524454479,386,000447
2011-04-1444845344644911,461,000449
2011-04-1344945444544811,634,000448
2011-04-1246046144845112,961,000451
2011-04-114674764654717,921,000471
2011-04-0846347245847011,327,000470
2011-04-074664744604628,707,000462
2011-04-064674704604618,065,000461
2011-04-054704704604628,277,000462
2011-04-0447547947147210,040,000472
2011-04-014694734664677,361,000467
2011-03-3147247346247011,062,000470
2011-03-3045847245247016,560,000470
2011-03-2946746945445620,795,000456
2011-03-2848048046346710,153,000467
2011-03-2547347346347213,761,000472
2011-03-2446246845446016,843,000460
2011-03-2348348546346825,205,000468
2011-03-2247952747950132,111,000501
2011-03-1843345243245115,099,000451
2011-03-1742043641142518,406,000425
2011-03-1643744942544432,509,000444
2011-03-1545245239242832,925,000428
2011-03-1446247846047219,374,000472
2011-03-1151551850450420,619,000504
2011-03-1052754052252513,988,000525
2011-03-0952353852153514,751,000535
2011-03-0852653151852313,033,000523
2011-03-075385385295338,051,000533
2011-03-045465465405418,404,000541
2011-03-0354054653653711,156,000537
2011-03-0254254754054215,938,000542
2011-03-0155255454254512,403,000545
2011-02-2855555754655213,753,000552
2011-02-2554655754355415,009,000554
2011-02-2455155454654915,673,000549
2011-02-2354755454454821,362,000548
2011-02-2254955554655112,762,000551
2011-02-2154555654555511,152,000555
2011-02-185495515455507,721,000550
2011-02-1755055654755015,706,000550
2011-02-1653554653454416,967,000544
2011-02-155335375315347,816,000534
2011-02-145375395315359,202,000535
2011-02-1052653052252713,130,000527
2011-02-0953753752753014,495,000530
2011-02-0853253753053311,988,000533
2011-02-0752453752453116,077,000531
2011-02-0451752551652211,115,000522
2011-02-0351252150951616,407,000516
2011-02-0251351650850917,590,000509
2011-02-0150751750151228,667,000512
2011-01-3149951449451148,507,000511
2011-01-2855555754454513,849,000545
2011-01-2756056255555910,439,000559
2011-01-2656156455755911,904,000559
2011-01-2555556655356320,105,000563
2011-01-2454654854354512,767,000545
2011-01-2155055454654816,490,000548
2011-01-2054955254554711,059,000547
2011-01-195525565495539,378,000553
2011-01-185485545475518,749,000551
2011-01-1754755454654713,246,000547
2011-01-1454554754054215,847,000542
2011-01-1355355654454918,625,000549
2011-01-1255555655055112,958,000551
2011-01-1155655855155214,036,000552
2011-01-0756456556056111,521,000561
2011-01-065685705655679,019,000567
2011-01-0556757356056516,434,000565
2011-01-045735735695725,011,000572

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