6702 富士通(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	14,980	15,070	14,840	14,905	554,300	1,490.50
2020-12-29	14,695	15,125	14,690	15,070	996,100	1,507
2020-12-28	14,345	14,595	14,280	14,545	630,200	1,454.50
2020-12-25	14,345	14,350	14,140	14,325	282,800	1,432.50
2020-12-24	14,275	14,380	14,195	14,345	431,200	1,434.50
2020-12-23	14,100	14,315	14,040	14,300	622,400	1,430
2020-12-22	14,115	14,145	13,850	13,930	475,900	1,393
2020-12-21	14,265	14,295	14,065	14,240	728,300	1,424
2020-12-18	14,180	14,275	13,975	14,045	870,000	1,404.50
2020-12-17	13,820	14,340	13,760	14,280	1,029,900	1,428
2020-12-16	13,655	13,735	13,605	13,645	568,500	1,364.50
2020-12-15	13,830	13,900	13,600	13,600	646,600	1,360
2020-12-14	13,895	14,060	13,820	13,820	537,900	1,382
2020-12-11	13,865	13,990	13,720	13,810	697,100	1,381
2020-12-10	13,755	13,880	13,665	13,740	582,300	1,374
2020-12-09	13,515	13,835	13,440	13,835	637,700	1,383.50
2020-12-08	13,500	13,620	13,430	13,485	543,900	1,348.50
2020-12-07	13,885	13,945	13,545	13,575	528,500	1,357.50
2020-12-04	13,835	13,960	13,825	13,940	481,200	1,394
2020-12-03	13,945	14,110	13,815	13,865	484,900	1,386.50
2020-12-02	14,080	14,185	13,950	14,005	778,800	1,400.50
2020-12-01	14,540	14,570	14,190	14,225	818,200	1,422.50
2020-11-30	14,500	14,650	14,385	14,505	1,709,900	1,450.50
2020-11-27	14,000	14,435	13,955	14,420	1,352,600	1,442
2020-11-26	13,595	13,880	13,590	13,865	624,500	1,386.50
2020-11-25	13,500	13,610	13,365	13,480	856,400	1,348
2020-11-24	13,725	13,825	13,480	13,495	913,600	1,349.50
2020-11-20	13,615	13,680	13,360	13,505	671,800	1,350.50
2020-11-19	13,120	13,520	13,110	13,520	826,000	1,352
2020-11-18	13,125	13,320	13,105	13,230	638,900	1,323
2020-11-17	13,190	13,220	13,025	13,095	885,300	1,309.50
2020-11-16	13,225	13,320	13,120	13,245	699,900	1,324.50
2020-11-13	13,475	13,520	13,110	13,185	738,600	1,318.50
2020-11-12	13,400	13,495	13,280	13,410	782,600	1,341
2020-11-11	13,325	13,450	13,150	13,250	996,600	1,325
2020-11-10	13,795	13,800	13,340	13,400	937,000	1,340
2020-11-09	13,565	13,710	13,415	13,610	807,800	1,361
2020-11-06	13,445	13,450	13,210	13,300	870,600	1,330
2020-11-05	13,200	13,400	13,155	13,390	1,316,800	1,339
2020-11-04	12,615	13,000	12,485	12,880	1,094,800	1,288
2020-11-02	12,360	12,545	12,300	12,380	784,300	1,238
2020-10-30	12,650	12,690	12,190	12,225	1,486,800	1,222.50
2020-10-29	12,820	12,895	12,690	12,725	1,168,100	1,272.50
2020-10-28	12,600	13,060	12,255	12,840	2,730,400	1,284
2020-10-27	13,490	13,635	13,260	13,620	744,800	1,362
2020-10-26	13,790	13,795	13,515	13,545	420,000	1,354.50
2020-10-23	13,685	13,715	13,450	13,655	614,900	1,365.50
2020-10-22	13,990	14,000	13,680	13,760	859,200	1,376
2020-10-21	14,020	14,095	13,940	13,990	640,200	1,399
2020-10-20	13,985	14,030	13,850	13,855	464,300	1,385.50
2020-10-19	13,995	14,115	13,925	14,015	477,700	1,401.50
2020-10-16	14,170	14,175	13,940	13,945	571,200	1,394.50
2020-10-15	14,300	14,345	14,125	14,175	382,400	1,417.50
2020-10-14	14,240	14,425	14,185	14,355	655,600	1,435.50
2020-10-13	14,310	14,310	14,060	14,120	440,900	1,412
2020-10-12	14,245	14,365	14,185	14,245	493,300	1,424.50
2020-10-09	14,325	14,350	14,120	14,180	412,900	1,418
2020-10-08	14,200	14,240	13,975	14,215	598,600	1,421.50
2020-10-07	14,005	14,185	14,005	14,045	504,700	1,404.50
2020-10-06	14,300	14,405	14,080	14,120	646,400	1,412
2020-10-05	14,020	14,250	13,870	14,225	715,600	1,422.50
2020-10-02	14,410	14,535	13,815	13,945	1,675,800	1,394.50
2020-09-30	14,645	14,675	14,340	14,340	890,200	1,434
2020-09-29	14,335	14,675	14,280	14,670	909,300	1,467
2020-09-28	14,355	14,365	14,010	14,255	713,000	1,425.50
2020-09-25	14,300	14,330	14,150	14,160	691,000	1,416
2020-09-24	14,250	14,460	14,215	14,300	786,600	1,430
2020-09-23	14,220	14,550	14,205	14,380	1,020,800	1,438
2020-09-18	13,660	14,200	13,640	14,185	1,290,200	1,418.50
2020-09-17	13,545	13,620	13,415	13,585	492,100	1,358.50
2020-09-16	13,480	13,600	13,345	13,580	483,200	1,358
2020-09-15	13,405	13,485	13,360	13,440	436,200	1,344
2020-09-14	13,455	13,490	13,295	13,465	493,100	1,346.50
2020-09-11	13,510	13,580	13,280	13,400	676,300	1,340
2020-09-10	13,550	13,655	13,375	13,470	541,800	1,347
2020-09-09	13,020	13,340	13,015	13,335	779,800	1,333.50
2020-09-08	13,520	13,570	13,215	13,395	743,400	1,339.50
2020-09-07	13,605	13,665	13,490	13,490	468,200	1,349
2020-09-04	13,615	13,870	13,520	13,720	717,600	1,372
2020-09-03	14,270	14,280	13,960	14,025	528,400	1,402.50
2020-09-02	13,955	14,155	13,950	14,150	514,400	1,415
2020-09-01	13,910	13,955	13,840	13,880	495,700	1,388
2020-08-31	13,890	14,000	13,810	13,820	562,600	1,382
2020-08-28	14,000	14,130	13,550	13,710	967,200	1,371
2020-08-27	14,170	14,405	14,085	14,135	861,000	1,413.50
2020-08-26	14,060	14,100	13,905	13,925	447,500	1,392.50
2020-08-25	14,230	14,240	14,025	14,085	560,600	1,408.50
2020-08-24	14,070	14,230	14,050	14,230	447,400	1,423
2020-08-21	13,980	14,025	13,890	13,990	565,200	1,399
2020-08-20	14,105	14,115	13,775	13,820	850,200	1,382
2020-08-19	14,065	14,425	14,030	14,320	881,300	1,432
2020-08-18	13,900	14,000	13,880	13,990	549,400	1,399
2020-08-17	14,195	14,235	14,005	14,030	512,500	1,403
2020-08-14	14,080	14,295	14,060	14,265	721,600	1,426.50
2020-08-13	13,900	14,045	13,780	13,970	842,800	1,397
2020-08-12	13,625	13,780	13,410	13,760	875,300	1,376
2020-08-11	13,955	13,955	13,640	13,725	919,300	1,372.50
2020-08-07	14,040	14,100	13,675	13,870	816,300	1,387
2020-08-06	14,155	14,260	14,050	14,120	545,300	1,412
2020-08-05	14,000	14,355	13,970	14,265	761,900	1,426.50
2020-08-04	14,470	14,625	14,010	14,030	922,400	1,403
2020-08-03	14,400	14,420	14,120	14,310	724,800	1,431
2020-07-31	14,570	14,795	14,120	14,120	1,620,700	1,412
2020-07-30	14,300	14,300	13,980	14,010	739,600	1,401
2020-07-29	13,925	14,150	13,925	14,035	692,900	1,403.50
2020-07-28	14,200	14,375	14,065	14,105	790,700	1,410.50
2020-07-27	13,980	14,155	13,910	14,010	1,164,600	1,401
2020-07-22	14,150	14,445	14,020	14,370	957,100	1,437
2020-07-21	14,030	14,450	14,030	14,350	1,334,600	1,435
2020-07-20	13,635	14,010	13,620	13,920	1,377,100	1,392
2020-07-17	13,230	13,390	13,185	13,390	702,500	1,339
2020-07-16	13,200	13,245	12,965	13,120	1,055,600	1,312
2020-07-15	13,360	13,460	13,195	13,420	865,600	1,342
2020-07-14	13,200	13,390	13,090	13,250	758,400	1,325
2020-07-13	13,140	13,295	12,960	13,290	569,400	1,329
2020-07-10	13,015	13,195	12,960	12,960	616,800	1,296
2020-07-09	12,970	13,220	12,925	13,130	703,200	1,313
2020-07-08	13,190	13,280	12,975	12,980	897,400	1,298
2020-07-07	12,750	13,030	12,680	13,030	1,168,500	1,303
2020-07-06	12,550	12,810	12,550	12,675	813,500	1,267.50
2020-07-03	12,365	12,535	12,265	12,445	559,500	1,244.50
2020-07-02	12,500	12,560	12,200	12,375	876,500	1,237.50
2020-07-01	12,700	12,730	12,405	12,450	920,200	1,245
2020-06-30	12,985	13,020	12,515	12,620	1,466,400	1,262
2020-06-29	13,185	13,195	12,735	12,770	1,538,300	1,277
2020-06-26	12,785	13,370	12,725	13,205	1,699,400	1,320.50
2020-06-25	12,500	12,685	12,475	12,570	1,023,400	1,257
2020-06-24	12,450	12,700	12,410	12,635	1,110,600	1,263.50
2020-06-23	12,295	12,535	12,165	12,445	1,137,700	1,244.50
2020-06-22	12,050	12,205	12,010	12,110	475,600	1,211
2020-06-19	12,315	12,315	12,140	12,170	1,250,200	1,217
2020-06-18	12,495	12,515	12,110	12,320	1,086,100	1,232
2020-06-17	12,180	12,440	12,145	12,225	1,147,700	1,222.50
2020-06-16	11,750	12,160	11,700	12,060	1,232,500	1,206
2020-06-15	11,820	12,015	11,615	11,615	978,800	1,161.50
2020-06-12	11,585	11,950	11,485	11,880	1,419,700	1,188
2020-06-11	12,110	12,125	11,860	11,885	1,308,100	1,188.50
2020-06-10	11,690	11,975	11,635	11,925	982,400	1,192.50
2020-06-09	11,485	11,680	11,455	11,680	967,700	1,168
2020-06-08	11,670	11,690	11,405	11,565	898,100	1,156.50
2020-06-05	11,630	11,820	11,515	11,550	875,200	1,155
2020-06-04	11,730	11,800	11,585	11,765	987,000	1,176.50
2020-06-03	11,980	12,085	11,580	11,660	1,119,300	1,166
2020-06-02	11,780	11,930	11,705	11,905	1,328,000	1,190.50
2020-06-01	11,130	11,680	11,120	11,645	1,794,600	1,164.50
2020-05-29	10,985	11,150	10,940	11,100	1,327,200	1,110
2020-05-28	11,000	11,020	10,820	11,005	1,405,400	1,100.50
2020-05-27	10,820	10,955	10,765	10,945	896,500	1,094.50
2020-05-26	10,840	10,850	10,690	10,795	733,900	1,079.50
2020-05-25	10,635	10,795	10,540	10,795	668,700	1,079.50
2020-05-22	10,350	10,550	10,300	10,525	833,100	1,052.50
2020-05-21	10,455	10,455	10,240	10,250	520,700	1,025
2020-05-20	10,355	10,465	10,330	10,380	527,800	1,038
2020-05-19	10,505	10,505	10,330	10,370	660,600	1,037
2020-05-18	10,420	10,505	10,265	10,315	617,700	1,031.50
2020-05-15	9,999	10,475	9,993	10,420	1,611,700	1,042
2020-05-14	10,700	10,705	10,435	10,465	1,338,300	1,046.50
2020-05-13	10,500	10,850	10,465	10,775	1,275,800	1,077.50
2020-05-12	10,700	10,770	10,675	10,705	728,300	1,070.50
2020-05-11	10,700	10,745	10,580	10,610	890,700	1,061
2020-05-08	10,575	10,580	10,470	10,545	737,500	1,054.50
2020-05-07	10,465	10,550	10,395	10,410	886,000	1,041
2020-05-01	10,585	10,635	10,305	10,415	614,200	1,041.50
2020-04-30	10,790	10,795	10,410	10,535	1,185,400	1,053.50
2020-04-28	10,205	10,500	10,130	10,455	747,000	1,045.50
2020-04-27	10,350	10,420	10,325	10,350	539,800	1,035
2020-04-24	10,195	10,230	10,135	10,200	995,600	1,020
2020-04-23	10,440	10,445	10,230	10,285	575,500	1,028.50
2020-04-22	10,485	10,530	10,270	10,380	622,200	1,038
2020-04-21	10,580	10,715	10,445	10,520	685,300	1,052
2020-04-20	10,545	10,650	10,505	10,565	493,600	1,056.50
2020-04-17	10,820	10,825	10,635	10,725	675,900	1,072.50
2020-04-16	10,715	10,720	10,370	10,560	934,900	1,056
2020-04-15	10,400	10,815	10,360	10,805	1,090,100	1,080.50
2020-04-14	9,949	10,330	9,940	10,295	659,900	1,029.50
2020-04-13	10,205	10,205	9,999	10,040	342,200	1,004
2020-04-10	10,115	10,230	9,970	10,185	604,500	1,018.50
2020-04-09	10,105	10,210	9,911	10,190	646,800	1,019
2020-04-08	9,919	10,265	9,780	10,150	854,700	1,015
2020-04-07	9,640	10,020	9,589	9,943	1,166,600	994.30
2020-04-06	9,335	9,650	9,195	9,635	1,009,500	963.50
2020-04-03	9,555	9,695	9,195	9,302	1,177,600	930.20
2020-04-02	9,389	9,627	9,325	9,560	996,300	956
2020-04-01	9,764	9,870	9,382	9,459	891,800	945.90
2020-03-31	10,070	10,155	9,742	9,755	1,687,000	975.50
2020-03-30	9,721	9,916	9,678	9,916	1,062,400	991.60
2020-03-27	9,818	9,963	9,550	9,963	1,376,500	996.30
2020-03-26	9,186	9,563	9,120	9,368	1,238,500	936.80
2020-03-25	9,498	9,567	9,287	9,528	1,887,700	952.80
2020-03-24	8,691	8,850	8,511	8,709	1,581,000	870.90
2020-03-23	8,780	8,817	8,351	8,435	1,975,100	843.50
2020-03-19	9,296	9,298	8,824	8,930	2,296,100	893
2020-03-18	9,259	9,397	9,001	9,146	1,800,700	914.60
2020-03-17	8,750	9,210	8,489	9,038	2,059,900	903.80
2020-03-16	9,113	9,264	8,741	8,825	1,780,900	882.50
2020-03-13	9,106	9,314	8,687	9,074	2,246,100	907.40
2020-03-12	9,955	10,115	9,580	9,706	2,620,200	970.60
2020-03-11	10,515	10,620	10,195	10,220	1,386,900	1,022
2020-03-10	10,690	10,730	10,080	10,655	1,915,900	1,065.50
2020-03-09	10,485	10,660	10,330	10,610	1,581,800	1,061
2020-03-06	10,960	11,115	10,775	10,985	1,416,500	1,098.50
2020-03-05	11,445	11,445	11,040	11,080	2,121,500	1,108
2020-03-04	11,050	11,465	11,040	11,285	1,559,100	1,128.50
2020-03-03	11,675	11,700	11,105	11,105	1,371,100	1,110.50
2020-03-02	11,010	11,525	11,010	11,375	1,496,800	1,137.50
2020-02-28	11,355	11,460	11,125	11,210	1,944,900	1,121
2020-02-27	12,195	12,290	11,760	11,860	1,580,800	1,186
2020-02-26	12,200	12,235	12,050	12,195	1,570,400	1,219.50
2020-02-25	11,885	12,270	11,865	12,250	1,998,400	1,225
2020-02-21	12,560	12,680	12,475	12,485	800,200	1,248.50
2020-02-20	12,895	12,950	12,555	12,630	883,100	1,263
2020-02-19	12,645	12,730	12,540	12,680	903,100	1,268
2020-02-18	12,545	12,545	12,315	12,350	1,338,100	1,235
2020-02-17	12,175	12,575	12,030	12,575	1,252,000	1,257.50
2020-02-14	12,600	12,635	12,375	12,430	1,204,800	1,243
2020-02-13	12,665	12,700	12,560	12,610	754,700	1,261
2020-02-12	12,640	12,735	12,610	12,695	977,200	1,269.50
2020-02-10	12,680	12,810	12,600	12,615	926,500	1,261.50
2020-02-07	12,715	12,830	12,625	12,715	909,000	1,271.50
2020-02-06	12,595	12,750	12,430	12,705	1,460,600	1,270.50
2020-02-05	12,500	12,750	12,475	12,705	1,467,100	1,270.50
2020-02-04	12,000	12,505	12,000	12,500	1,981,000	1,250
2020-02-03	11,625	11,990	11,625	11,950	1,908,300	1,195
2020-01-31	11,470	11,690	11,125	11,615	2,423,700	1,161.50
2020-01-30	10,670	10,700	10,325	10,370	1,511,100	1,037
2020-01-29	10,780	10,830	10,680	10,775	847,000	1,077.50
2020-01-28	10,725	10,815	10,715	10,790	692,600	1,079
2020-01-27	10,785	10,885	10,710	10,790	702,400	1,079
2020-01-24	11,085	11,145	10,980	11,010	627,100	1,101
2020-01-23	10,970	11,045	10,875	11,010	546,700	1,101
2020-01-22	11,080	11,125	11,020	11,090	462,700	1,109
2020-01-21	10,980	11,005	10,840	10,985	479,500	1,098.50
2020-01-20	11,010	11,065	10,905	10,980	505,000	1,098
2020-01-17	11,110	11,140	11,020	11,030	493,600	1,103
2020-01-16	11,145	11,195	11,010	11,065	534,100	1,106.50
2020-01-15	11,125	11,245	11,030	11,085	702,400	1,108.50
2020-01-14	11,130	11,260	11,125	11,245	734,900	1,124.50
2020-01-10	11,080	11,165	10,995	11,125	735,700	1,112.50
2020-01-09	10,840	11,055	10,810	11,035	1,110,000	1,103.50
2020-01-08	10,490	10,680	10,350	10,615	835,100	1,061.50
2020-01-07	10,310	10,615	10,310	10,535	798,400	1,053.50
2020-01-06	10,220	10,305	10,200	10,245	563,000	1,024.50

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