6702 富士通(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	10,220	10,300	10,165	10,270	362,200	1,027
2019-12-27	10,275	10,320	10,220	10,245	398,200	1,024.50
2019-12-26	10,320	10,330	10,245	10,310	265,000	1,031
2019-12-25	10,220	10,305	10,210	10,265	166,900	1,026.50
2019-12-24	10,285	10,310	10,225	10,270	229,300	1,027
2019-12-23	10,435	10,435	10,190	10,225	459,300	1,022.50
2019-12-20	10,255	10,440	10,245	10,410	894,900	1,041
2019-12-19	10,320	10,350	10,225	10,265	467,500	1,026.50
2019-12-18	10,210	10,335	10,200	10,280	607,300	1,028
2019-12-17	10,195	10,280	10,125	10,240	636,200	1,024
2019-12-16	10,080	10,220	10,080	10,100	518,100	1,010
2019-12-13	10,200	10,220	10,035	10,055	827,800	1,005.50
2019-12-12	10,205	10,220	10,085	10,120	518,000	1,012
2019-12-11	10,260	10,275	10,145	10,205	702,300	1,020.50
2019-12-10	10,130	10,225	10,070	10,215	615,900	1,021.50
2019-12-09	10,215	10,240	10,020	10,065	563,000	1,006.50
2019-12-06	10,250	10,250	10,150	10,215	499,600	1,021.50
2019-12-05	10,290	10,330	10,110	10,195	805,400	1,019.50
2019-12-04	10,145	10,300	10,135	10,290	1,033,400	1,029
2019-12-03	9,923	10,130	9,921	10,130	704,300	1,013
2019-12-02	10,070	10,165	9,986	10,050	745,900	1,005
2019-11-29	10,095	10,120	9,935	9,951	645,900	995.10
2019-11-28	10,030	10,160	10,030	10,130	829,000	1,013
2019-11-27	9,902	10,100	9,860	10,025	1,018,400	1,002.50
2019-11-26	9,879	9,901	9,771	9,802	1,303,200	980.20
2019-11-25	9,924	9,941	9,783	9,795	680,800	979.50
2019-11-22	10,005	10,060	9,855	9,944	874,900	994.40
2019-11-21	9,828	10,020	9,828	10,015	1,175,000	1,001.50
2019-11-20	9,783	9,944	9,757	9,860	1,195,500	986
2019-11-19	9,750	9,848	9,700	9,809	1,045,900	980.90
2019-11-18	9,641	9,747	9,622	9,740	675,300	974
2019-11-15	9,557	9,690	9,511	9,667	730,300	966.70
2019-11-14	9,550	9,643	9,497	9,577	804,400	957.70
2019-11-13	9,480	9,575	9,457	9,549	846,500	954.90
2019-11-12	9,480	9,480	9,356	9,410	786,800	941
2019-11-11	9,469	9,495	9,380	9,422	619,900	942.20
2019-11-08	9,500	9,500	9,362	9,396	711,000	939.60
2019-11-07	9,301	9,458	9,300	9,458	1,139,200	945.80
2019-11-06	9,249	9,342	9,235	9,269	1,346,200	926.90
2019-11-05	9,490	9,535	9,406	9,497	1,152,200	949.70
2019-11-01	9,552	9,660	9,493	9,518	1,095,800	951.80
2019-10-31	9,547	9,707	9,520	9,621	1,778,300	962.10
2019-10-30	9,150	9,712	9,150	9,697	3,280,000	969.70
2019-10-29	9,050	9,074	8,994	9,000	939,600	900
2019-10-28	9,040	9,049	8,970	8,990	1,019,300	899
2019-10-25	8,976	9,100	8,958	9,011	739,700	901.10
2019-10-24	8,877	9,016	8,835	8,974	1,151,600	897.40
2019-10-23	8,812	8,828	8,734	8,822	740,000	882.20
2019-10-21	8,740	8,814	8,729	8,795	612,800	879.50
2019-10-18	8,793	8,819	8,652	8,734	1,155,300	873.40
2019-10-17	8,800	8,826	8,721	8,797	588,900	879.70
2019-10-16	8,840	8,886	8,741	8,792	773,900	879.20
2019-10-15	8,879	8,880	8,709	8,781	1,048,000	878.10
2019-10-11	8,876	8,880	8,730	8,828	912,700	882.80
2019-10-10	8,750	8,793	8,641	8,791	797,100	879.10
2019-10-09	8,700	8,757	8,658	8,742	557,300	874.20
2019-10-08	8,684	8,747	8,627	8,696	663,500	869.60
2019-10-07	8,589	8,649	8,567	8,626	415,400	862.60
2019-10-04	8,609	8,629	8,533	8,599	466,100	859.90
2019-10-03	8,489	8,574	8,452	8,552	913,300	855.20
2019-10-02	8,570	8,625	8,522	8,612	977,500	861.20
2019-10-01	8,637	8,661	8,513	8,553	949,800	855.30
2019-09-30	8,677	8,771	8,648	8,655	904,100	865.50
2019-09-27	8,802	8,828	8,594	8,736	1,297,800	873.60
2019-09-26	9,045	9,049	8,801	8,820	1,567,200	882
2019-09-25	8,787	9,045	8,740	9,025	1,791,300	902.50
2019-09-24	8,700	8,746	8,588	8,715	1,464,400	871.50
2019-09-20	8,846	8,869	8,738	8,762	1,276,400	876.20
2019-09-19	8,697	8,911	8,694	8,821	1,545,800	882.10
2019-09-18	8,520	8,656	8,518	8,624	1,064,700	862.40
2019-09-17	8,401	8,481	8,366	8,458	718,100	845.80
2019-09-13	8,380	8,431	8,335	8,397	1,095,200	839.70
2019-09-12	8,401	8,428	8,318	8,323	1,018,600	832.30
2019-09-11	8,359	8,372	8,257	8,344	1,213,600	834.40
2019-09-10	8,484	8,590	8,430	8,448	702,600	844.80
2019-09-09	8,570	8,591	8,514	8,550	443,300	855
2019-09-06	8,617	8,699	8,584	8,595	1,094,100	859.50
2019-09-05	8,458	8,552	8,435	8,545	1,227,300	854.50
2019-09-04	8,297	8,368	8,270	8,359	607,000	835.90
2019-09-03	8,267	8,319	8,232	8,293	765,200	829.30
2019-09-02	8,185	8,343	8,185	8,338	757,700	833.80
2019-08-30	8,252	8,272	8,185	8,203	860,700	820.30
2019-08-29	8,252	8,253	8,159	8,190	659,000	819
2019-08-28	8,298	8,329	8,249	8,258	797,700	825.80
2019-08-27	8,254	8,300	7,940	8,250	1,218,700	825
2019-08-26	8,209	8,332	8,204	8,262	782,100	826.20
2019-08-23	8,243	8,381	8,205	8,346	840,700	834.60
2019-08-22	8,310	8,342	8,201	8,243	1,107,400	824.30
2019-08-21	8,421	8,434	8,310	8,357	1,012,700	835.70
2019-08-20	8,565	8,570	8,501	8,528	395,200	852.80
2019-08-19	8,624	8,629	8,504	8,542	815,600	854.20
2019-08-16	8,466	8,595	8,439	8,587	1,072,100	858.70
2019-08-15	8,304	8,485	8,304	8,467	947,900	846.70
2019-08-14	8,501	8,510	8,388	8,399	1,123,800	839.90
2019-08-13	8,350	8,404	8,320	8,351	1,088,100	835.10
2019-08-09	8,340	8,356	8,255	8,331	1,094,500	833.10
2019-08-08	8,115	8,294	8,090	8,206	997,700	820.60
2019-08-07	8,110	8,160	8,014	8,084	1,000,900	808.40
2019-08-06	8,101	8,201	8,079	8,151	1,379,600	815.10
2019-08-05	8,430	8,486	8,225	8,353	864,500	835.30
2019-08-02	8,456	8,567	8,421	8,508	1,027,200	850.80
2019-08-01	8,514	8,563	8,490	8,547	867,600	854.70
2019-07-31	8,476	8,593	8,457	8,543	959,300	854.30
2019-07-30	8,655	8,672	8,532	8,571	1,050,800	857.10
2019-07-29	8,563	8,743	8,520	8,698	1,594,600	869.80
2019-07-26	8,600	8,724	8,499	8,597	3,930,500	859.70
2019-07-25	7,850	7,930	7,785	7,863	945,800	786.30
2019-07-24	7,835	7,897	7,805	7,861	763,800	786.10
2019-07-23	7,802	7,844	7,784	7,788	408,000	778.80
2019-07-22	7,757	7,843	7,756	7,807	485,900	780.70
2019-07-19	7,722	7,801	7,714	7,766	541,100	776.60
2019-07-18	7,790	7,814	7,702	7,728	827,600	772.80
2019-07-17	7,754	7,802	7,736	7,787	403,900	778.70
2019-07-16	7,745	7,808	7,730	7,791	605,500	779.10
2019-07-12	7,798	7,828	7,731	7,767	611,400	776.70
2019-07-11	7,763	7,795	7,733	7,758	603,300	775.80
2019-07-10	7,702	7,800	7,654	7,778	817,200	777.80
2019-07-09	7,747	7,756	7,665	7,712	468,800	771.20
2019-07-08	7,736	7,766	7,689	7,712	430,500	771.20
2019-07-05	7,853	7,858	7,734	7,779	490,000	777.90
2019-07-04	7,843	7,847	7,772	7,823	506,300	782.30
2019-07-03	7,807	7,810	7,739	7,767	497,500	776.70
2019-07-02	7,602	7,783	7,602	7,763	1,150,200	776.30
2019-07-01	7,520	7,560	7,423	7,540	1,114,100	754
2019-06-28	7,500	7,524	7,415	7,512	671,600	751.20
2019-06-27	7,540	7,586	7,511	7,534	616,200	753.40
2019-06-26	7,556	7,579	7,471	7,498	590,300	749.80
2019-06-25	7,553	7,643	7,543	7,602	602,900	760.20
2019-06-24	7,523	7,562	7,481	7,554	329,200	755.40
2019-06-21	7,594	7,603	7,494	7,508	861,500	750.80
2019-06-20	7,588	7,599	7,536	7,594	512,200	759.40
2019-06-19	7,649	7,656	7,507	7,558	909,700	755.80
2019-06-18	7,511	7,644	7,500	7,622	758,400	762.20
2019-06-17	7,533	7,603	7,503	7,555	607,100	755.50
2019-06-14	7,515	7,583	7,445	7,563	837,900	756.30
2019-06-13	7,604	7,613	7,472	7,514	790,100	751.40
2019-06-12	7,614	7,653	7,593	7,645	816,100	764.50
2019-06-11	7,611	7,700	7,611	7,655	597,200	765.50
2019-06-10	7,562	7,628	7,497	7,604	773,600	760.40
2019-06-07	7,403	7,454	7,375	7,431	435,000	743.10
2019-06-06	7,388	7,482	7,345	7,434	683,600	743.40
2019-06-05	7,369	7,484	7,361	7,403	746,900	740.30
2019-06-04	7,353	7,396	7,322	7,368	560,800	736.80
2019-06-03	7,213	7,352	7,188	7,343	707,800	734.30
2019-05-31	7,423	7,443	7,348	7,355	777,200	735.50
2019-05-30	7,418	7,499	7,414	7,481	495,200	748.10
2019-05-29	7,540	7,605	7,470	7,503	908,200	750.30
2019-05-28	7,548	7,644	7,537	7,640	970,900	764
2019-05-27	7,483	7,562	7,474	7,527	430,100	752.70
2019-05-24	7,290	7,485	7,252	7,451	801,400	745.10
2019-05-23	7,478	7,513	7,375	7,418	1,090,100	741.80
2019-05-22	7,738	7,748	7,583	7,601	775,100	760.10
2019-05-21	7,465	7,666	7,456	7,640	1,142,200	764
2019-05-20	7,511	7,555	7,442	7,493	540,700	749.30
2019-05-17	7,455	7,537	7,427	7,430	698,900	743
2019-05-16	7,431	7,448	7,338	7,390	836,300	739
2019-05-15	7,339	7,421	7,219	7,421	866,200	742.10
2019-05-14	7,108	7,338	7,101	7,299	1,168,700	729.90
2019-05-13	7,216	7,288	7,203	7,258	872,100	725.80
2019-05-10	7,269	7,353	7,219	7,289	1,224,800	728.90
2019-05-09	7,250	7,318	7,191	7,239	1,438,600	723.90
2019-05-08	7,391	7,391	7,277	7,351	1,682,900	735.10
2019-05-07	7,322	7,606	7,296	7,395	2,282,600	739.50
2019-04-26	8,060	8,158	8,008	8,135	980,800	813.50
2019-04-25	8,013	8,044	8,000	8,024	614,600	802.40
2019-04-24	8,014	8,025	7,915	7,954	944,900	795.40
2019-04-23	7,986	8,022	7,971	8,013	495,600	801.30
2019-04-22	8,000	8,048	7,967	8,000	372,900	800
2019-04-19	8,025	8,045	7,947	7,976	703,200	797.60
2019-04-18	8,150	8,154	8,014	8,029	686,000	802.90
2019-04-17	8,149	8,200	8,127	8,158	742,100	815.80
2019-04-16	8,063	8,138	8,037	8,113	662,200	811.30
2019-04-15	8,050	8,103	8,008	8,102	905,400	810.20
2019-04-12	8,030	8,043	7,942	7,979	549,100	797.90
2019-04-11	7,933	8,019	7,926	7,962	745,800	796.20
2019-04-10	7,874	7,975	7,838	7,934	1,072,300	793.40
2019-04-09	7,770	7,933	7,718	7,884	1,272,200	788.40
2019-04-08	7,790	7,884	7,753	7,795	1,220,800	779.50
2019-04-05	7,804	7,975	7,732	7,843	1,674,700	784.30
2019-04-04	8,051	8,064	7,985	8,015	804,800	801.50
2019-04-03	8,081	8,108	7,991	8,033	1,065,100	803.30
2019-04-02	8,100	8,129	8,022	8,022	876,300	802.20
2019-04-01	8,020	8,075	8,007	8,035	1,267,600	803.50
2019-03-29	7,976	8,015	7,939	7,986	1,448,500	798.60
2019-03-28	7,831	7,935	7,783	7,924	1,169,500	792.40
2019-03-27	7,796	7,916	7,776	7,912	1,038,400	791.20
2019-03-26	7,813	7,969	7,799	7,947	1,272,700	794.70
2019-03-25	7,730	7,819	7,686	7,814	793,900	781.40
2019-03-22	7,848	7,938	7,846	7,852	1,345,300	785.20
2019-03-20	7,766	7,842	7,712	7,836	946,600	783.60
2019-03-19	7,679	7,806	7,668	7,778	1,029,700	777.80
2019-03-18	7,601	7,650	7,581	7,649	650,900	764.90
2019-03-15	7,600	7,610	7,514	7,561	1,131,000	756.10
2019-03-14	7,675	7,705	7,534	7,544	802,000	754.40
2019-03-13	7,602	7,640	7,534	7,606	842,600	760.60
2019-03-12	7,680	7,721	7,660	7,670	830,700	767
2019-03-11	7,500	7,606	7,500	7,588	512,800	758.80
2019-03-08	7,484	7,569	7,479	7,539	837,000	753.90
2019-03-07	7,577	7,593	7,507	7,559	847,200	755.90
2019-03-06	7,700	7,714	7,660	7,702	579,100	770.20
2019-03-05	7,715	7,750	7,660	7,675	519,700	767.50
2019-03-04	7,682	7,777	7,608	7,772	980,200	777.20
2019-03-01	7,557	7,667	7,525	7,660	820,100	766
2019-02-28	7,667	7,669	7,494	7,509	1,099,600	750.90
2019-02-27	7,603	7,676	7,593	7,635	920,000	763.50
2019-02-26	7,575	7,603	7,545	7,603	663,300	760.30
2019-02-25	7,600	7,625	7,577	7,594	482,900	759.40
2019-02-22	7,502	7,581	7,485	7,561	764,500	756.10
2019-02-21	7,505	7,557	7,425	7,501	1,395,100	750.10
2019-02-20	7,651	7,668	7,428	7,518	2,135,300	751.80
2019-02-19	7,750	7,787	7,730	7,771	463,500	777.10
2019-02-18	7,798	7,840	7,734	7,741	541,100	774.10
2019-02-15	7,751	7,764	7,655	7,731	896,300	773.10
2019-02-14	7,595	7,768	7,570	7,759	1,151,400	775.90
2019-02-13	7,648	7,714	7,540	7,572	1,032,200	757.20
2019-02-12	7,495	7,630	7,467	7,614	1,271,200	761.40
2019-02-08	7,498	7,514	7,359	7,446	942,300	744.60
2019-02-07	7,561	7,605	7,436	7,563	952,900	756.30
2019-02-06	7,584	7,628	7,490	7,564	922,600	756.40
2019-02-05	7,510	7,674	7,462	7,622	1,822,200	762.20
2019-02-04	7,277	7,527	7,276	7,504	1,308,700	750.40
2019-02-01	7,285	7,360	7,134	7,276	1,724,100	727.60
2019-01-31	7,220	7,297	7,192	7,284	1,762,100	728.40
2019-01-30	7,200	7,291	7,106	7,190	1,615,800	719
2019-01-29	7,302	7,310	7,180	7,220	1,240,600	722
2019-01-28	7,399	7,421	7,331	7,373	548,300	737.30
2019-01-25	7,352	7,426	7,316	7,423	830,400	742.30
2019-01-24	7,130	7,387	7,106	7,387	1,622,700	738.70
2019-01-23	7,019	7,080	6,939	7,053	424,000	705.30
2019-01-22	7,092	7,110	7,038	7,083	446,700	708.30
2019-01-21	7,056	7,127	7,039	7,067	539,000	706.70
2019-01-18	6,988	7,019	6,934	6,974	781,600	697.40
2019-01-17	6,926	6,972	6,861	6,925	824,400	692.50
2019-01-16	6,967	6,993	6,768	6,864	1,070,400	686.40
2019-01-15	6,893	6,955	6,819	6,875	964,500	687.50
2019-01-11	6,927	6,956	6,885	6,918	780,500	691.80
2019-01-10	6,994	6,995	6,810	6,870	1,003,000	687
2019-01-09	7,092	7,124	6,979	7,037	978,600	703.70
2019-01-08	6,862	6,970	6,792	6,953	1,383,700	695.30
2019-01-07	6,748	6,834	6,738	6,798	903,700	679.80
2019-01-04	6,687	6,745	6,495	6,529	1,737,700	652.90

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30