6702 富士通(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	17,785	17,955	17,595	17,615	353,100	1,761.50
2022-12-29	17,600	17,850	17,555	17,805	308,100	1,780.50
2022-12-28	17,590	17,650	17,485	17,640	219,000	1,764
2022-12-27	17,980	17,980	17,680	17,680	262,700	1,768
2022-12-26	17,935	18,020	17,770	17,845	214,600	1,784.50
2022-12-23	17,695	18,010	17,670	17,950	634,300	1,795
2022-12-22	17,500	17,885	17,470	17,825	572,900	1,782.50
2022-12-21	17,410	17,610	17,345	17,500	580,500	1,750
2022-12-20	17,825	17,890	17,365	17,460	627,300	1,746
2022-12-19	18,180	18,355	17,860	17,865	644,300	1,786.50
2022-12-16	18,085	18,430	18,055	18,355	1,019,800	1,835.50
2022-12-15	18,325	18,440	18,235	18,250	456,800	1,825
2022-12-14	18,525	18,565	18,380	18,450	502,900	1,845
2022-12-13	18,625	18,690	18,350	18,415	478,200	1,841.50
2022-12-12	18,410	18,565	18,360	18,495	443,700	1,849.50
2022-12-09	18,270	18,570	18,250	18,495	644,700	1,849.50
2022-12-08	18,280	18,310	18,145	18,225	533,600	1,822.50
2022-12-07	18,300	18,525	18,245	18,450	511,800	1,845
2022-12-06	18,485	18,750	18,465	18,535	748,300	1,853.50
2022-12-05	18,525	18,555	18,415	18,535	396,600	1,853.50
2022-12-02	18,645	18,665	18,425	18,590	599,700	1,859
2022-12-01	18,910	18,965	18,650	18,685	636,200	1,868.50
2022-11-30	18,455	18,515	18,320	18,465	966,900	1,846.50
2022-11-29	18,750	18,830	18,685	18,765	481,500	1,876.50
2022-11-28	18,825	18,900	18,720	18,800	363,300	1,880
2022-11-25	18,925	18,980	18,800	18,825	442,500	1,882.50
2022-11-24	18,800	19,030	18,790	18,980	609,500	1,898
2022-11-22	18,625	18,820	18,520	18,520	516,400	1,852
2022-11-21	18,455	18,610	18,415	18,530	451,900	1,853
2022-11-18	18,580	18,865	18,550	18,605	620,500	1,860.50
2022-11-17	18,360	18,600	18,360	18,555	645,500	1,855.50
2022-11-16	17,835	18,190	17,730	18,140	516,400	1,814
2022-11-15	17,920	17,945	17,710	17,840	553,400	1,784
2022-11-14	18,015	18,115	17,930	17,960	587,800	1,796
2022-11-11	17,675	18,065	17,640	18,015	927,200	1,801.50
2022-11-10	17,200	17,270	17,085	17,205	463,700	1,720.50
2022-11-09	17,510	17,560	17,390	17,440	461,500	1,744
2022-11-08	17,515	17,720	17,510	17,585	594,300	1,758.50
2022-11-07	17,165	17,560	17,145	17,530	610,100	1,753
2022-11-04	17,285	17,355	17,170	17,230	882,900	1,723
2022-11-02	17,300	17,885	17,250	17,565	1,034,000	1,756.50
2022-11-01	17,125	17,325	17,125	17,265	638,200	1,726.50
2022-10-31	17,240	17,420	17,020	17,125	858,900	1,712.50
2022-10-28	16,900	17,375	16,665	17,250	2,034,200	1,725
2022-10-27	16,720	16,830	16,650	16,725	934,700	1,672.50
2022-10-26	16,700	16,940	16,655	16,900	715,100	1,690
2022-10-25	16,435	16,530	16,360	16,420	589,700	1,642
2022-10-24	16,320	16,430	16,240	16,240	369,100	1,624
2022-10-21	16,175	16,230	16,055	16,110	545,800	1,611
2022-10-20	16,145	16,235	16,070	16,195	404,200	1,619.50
2022-10-19	16,205	16,370	16,180	16,340	383,200	1,634
2022-10-18	16,280	16,355	16,090	16,230	476,300	1,623
2022-10-17	16,015	16,085	15,865	15,925	481,500	1,592.50
2022-10-14	16,145	16,440	16,130	16,345	610,700	1,634.50
2022-10-13	15,930	15,985	15,785	15,800	431,600	1,580
2022-10-12	15,850	16,100	15,850	15,940	452,900	1,594
2022-10-11	15,965	15,995	15,755	15,820	556,400	1,582
2022-10-07	16,120	16,290	16,045	16,235	646,600	1,623.50
2022-10-06	16,435	16,505	16,385	16,430	664,500	1,643
2022-10-05	16,600	16,780	16,405	16,405	656,000	1,640.50
2022-10-04	16,155	16,480	16,120	16,455	668,000	1,645.50
2022-10-03	15,785	15,980	15,635	15,875	611,200	1,587.50
2022-09-30	15,740	16,035	15,740	15,785	904,500	1,578.50
2022-09-29	15,810	15,890	15,600	15,825	735,100	1,582.50
2022-09-28	15,390	15,825	15,355	15,610	843,200	1,561
2022-09-27	15,560	15,605	15,355	15,470	623,100	1,547
2022-09-26	15,380	15,565	15,320	15,325	813,500	1,532.50
2022-09-22	15,625	15,830	15,535	15,755	569,900	1,575.50
2022-09-21	15,965	16,000	15,735	15,820	562,800	1,582
2022-09-20	16,240	16,380	15,990	16,035	697,100	1,603.50
2022-09-16	16,010	16,050	15,900	15,900	687,500	1,590
2022-09-15	16,315	16,400	16,245	16,295	342,700	1,629.50
2022-09-14	16,065	16,325	16,060	16,260	558,500	1,626
2022-09-13	16,700	16,750	16,620	16,640	296,500	1,664
2022-09-12	16,770	16,770	16,540	16,660	417,700	1,666
2022-09-09	16,425	16,595	16,380	16,500	755,700	1,650
2022-09-08	16,375	16,590	16,310	16,505	848,500	1,650.50
2022-09-07	15,945	16,070	15,860	16,055	667,400	1,605.50
2022-09-06	16,240	16,325	16,055	16,135	433,000	1,613.50
2022-09-05	16,050	16,360	16,045	16,260	543,900	1,626
2022-09-02	16,160	16,190	15,950	16,050	636,000	1,605
2022-09-01	16,200	16,300	16,130	16,155	774,100	1,615.50
2022-08-31	16,500	16,660	16,495	16,565	675,100	1,656.50
2022-08-30	16,425	16,770	16,370	16,735	510,200	1,673.50
2022-08-29	16,290	16,380	16,210	16,260	582,400	1,626
2022-08-26	17,080	17,100	16,800	16,810	452,800	1,681
2022-08-25	16,740	17,110	16,645	17,095	686,600	1,709.50
2022-08-24	16,950	16,995	16,620	16,620	665,200	1,662
2022-08-23	16,925	16,975	16,785	16,950	749,200	1,695
2022-08-22	16,930	17,000	16,885	17,000	431,000	1,700
2022-08-19	16,935	17,000	16,860	16,990	560,000	1,699
2022-08-18	16,980	17,020	16,820	16,930	692,300	1,693
2022-08-17	16,950	17,030	16,870	16,990	743,400	1,699
2022-08-16	17,000	17,020	16,855	16,975	723,800	1,697.50
2022-08-15	17,000	17,060	16,770	17,000	1,244,200	1,700
2022-08-12	17,200	17,280	17,095	17,155	1,321,400	1,715.50
2022-08-10	17,340	17,395	17,080	17,150	738,600	1,715
2022-08-09	17,870	17,995	17,780	17,825	400,300	1,782.50
2022-08-08	17,565	17,780	17,480	17,755	383,000	1,775.50
2022-08-05	17,350	17,715	17,330	17,715	465,700	1,771.50
2022-08-04	17,590	17,605	17,380	17,405	590,400	1,740.50
2022-08-03	17,140	17,620	17,130	17,470	787,500	1,747
2022-08-02	17,370	17,470	16,980	17,030	862,300	1,703
2022-08-01	16,915	17,350	16,705	17,290	1,444,200	1,729
2022-07-29	18,655	18,820	18,310	18,515	1,033,100	1,851.50
2022-07-28	19,280	19,380	18,830	18,940	594,800	1,894
2022-07-27	18,785	18,950	18,750	18,820	440,900	1,882
2022-07-26	18,990	19,075	18,825	18,925	478,900	1,892.50
2022-07-25	19,200	19,225	18,915	18,980	412,300	1,898
2022-07-22	18,995	19,415	18,990	19,325	716,100	1,932.50
2022-07-21	18,655	19,010	18,610	19,005	717,800	1,900.50
2022-07-20	18,230	18,630	18,155	18,610	889,300	1,861
2022-07-19	17,805	17,905	17,700	17,705	422,100	1,770.50
2022-07-15	17,740	18,005	17,685	17,880	477,000	1,788
2022-07-14	17,605	17,840	17,510	17,695	320,900	1,769.50
2022-07-13	17,685	17,775	17,545	17,655	350,700	1,765.50
2022-07-12	17,960	18,045	17,710	17,800	500,800	1,780
2022-07-11	18,260	18,360	18,065	18,145	479,500	1,814.50
2022-07-08	17,940	18,065	17,780	17,890	833,100	1,789
2022-07-07	17,500	18,085	17,460	18,010	719,100	1,801
2022-07-06	17,555	17,710	17,315	17,430	502,600	1,743
2022-07-05	17,430	17,605	17,370	17,545	550,200	1,754.50
2022-07-04	17,000	17,280	16,920	17,180	382,400	1,718
2022-07-01	17,180	17,185	16,810	16,890	546,400	1,689
2022-06-30	17,240	17,310	16,860	16,965	944,200	1,696.50
2022-06-29	16,990	17,450	16,950	17,380	1,169,300	1,738
2022-06-28	17,095	17,160	16,955	17,135	576,300	1,713.50
2022-06-27	17,195	17,250	16,950	17,125	532,000	1,712.50
2022-06-24	16,830	17,060	16,705	17,035	621,700	1,703.50
2022-06-23	16,490	16,750	16,400	16,525	443,100	1,652.50
2022-06-22	16,915	16,915	16,425	16,545	614,500	1,654.50
2022-06-21	16,295	16,625	16,075	16,495	516,500	1,649.50
2022-06-20	16,505	16,515	15,790	15,910	692,200	1,591
2022-06-17	16,485	16,500	16,145	16,255	1,205,400	1,625.50
2022-06-16	17,500	17,535	16,955	17,045	597,400	1,704.50
2022-06-15	17,100	17,340	17,010	17,100	650,600	1,710
2022-06-14	17,310	17,560	17,175	17,315	762,200	1,731.50
2022-06-13	17,830	17,915	17,490	17,610	932,800	1,761
2022-06-10	18,655	18,730	18,385	18,435	768,100	1,843.50
2022-06-09	19,000	19,100	18,870	18,995	568,100	1,899.50
2022-06-08	18,995	19,100	18,805	19,025	614,300	1,902.50
2022-06-07	19,000	19,115	18,970	19,000	468,600	1,900
2022-06-06	18,910	19,125	18,890	18,980	401,100	1,898
2022-06-03	19,020	19,310	18,990	19,270	673,900	1,927
2022-06-02	19,335	19,365	18,585	18,705	849,800	1,870.50
2022-06-01	19,375	19,715	19,345	19,575	386,800	1,957.50
2022-05-31	19,490	19,595	19,325	19,345	808,800	1,934.50
2022-05-30	19,145	19,605	19,135	19,500	998,600	1,950
2022-05-27	19,280	19,280	18,930	19,040	419,000	1,904
2022-05-26	19,230	19,350	18,935	18,950	473,000	1,895
2022-05-25	19,415	19,555	19,180	19,295	484,100	1,929.50
2022-05-24	19,580	19,775	19,560	19,615	293,100	1,961.50
2022-05-23	19,705	19,900	19,595	19,740	464,800	1,974
2022-05-20	19,805	19,880	19,475	19,535	488,300	1,953.50
2022-05-19	19,925	20,220	19,520	19,705	821,200	1,970.50
2022-05-18	19,830	20,450	19,830	20,365	993,000	2,036.50
2022-05-17	19,165	19,625	19,125	19,510	690,300	1,951
2022-05-16	19,450	19,470	19,005	19,140	442,400	1,914
2022-05-13	18,670	19,280	18,545	19,170	966,800	1,917
2022-05-12	18,700	19,020	18,360	18,375	860,900	1,837.50
2022-05-11	18,880	19,220	18,660	19,150	804,100	1,915
2022-05-10	19,805	19,835	19,130	19,470	896,300	1,947
2022-05-09	20,480	20,670	20,075	20,080	867,300	2,008
2022-05-06	19,625	20,620	19,540	20,590	1,715,600	2,059
2022-05-02	20,115	20,670	19,380	19,625	1,791,000	1,962.50
2022-04-28	18,940	18,940	18,520	18,685	829,300	1,868.50
2022-04-27	18,710	19,095	18,700	19,000	1,025,900	1,900
2022-04-26	19,225	19,445	19,050	19,110	669,700	1,911
2022-04-25	18,670	18,910	18,670	18,705	353,900	1,870.50
2022-04-22	19,000	19,125	18,770	19,005	605,600	1,900.50
2022-04-21	19,075	19,170	18,965	19,005	639,100	1,900.50
2022-04-20	18,970	19,070	18,855	18,915	730,200	1,891.50
2022-04-19	18,865	18,880	18,550	18,665	634,400	1,866.50
2022-04-18	18,760	18,900	18,545	18,845	310,300	1,884.50
2022-04-15	18,715	19,015	18,710	18,990	323,900	1,899
2022-04-14	19,050	19,185	18,895	19,015	744,100	1,901.50
2022-04-13	18,580	19,070	18,410	19,070	808,300	1,907
2022-04-12	18,390	18,650	18,365	18,455	604,600	1,845.50
2022-04-11	18,565	18,610	18,375	18,485	440,200	1,848.50
2022-04-08	18,500	18,635	18,345	18,620	531,900	1,862
2022-04-07	18,585	18,720	18,345	18,495	513,300	1,849.50
2022-04-06	18,660	18,900	18,640	18,830	422,000	1,883
2022-04-05	19,035	19,050	18,750	18,805	414,800	1,880.50
2022-04-04	18,700	18,845	18,600	18,810	460,200	1,881
2022-04-01	18,250	18,570	18,240	18,410	372,500	1,841
2022-03-31	18,535	18,835	18,415	18,415	625,800	1,841.50
2022-03-30	18,780	18,875	18,605	18,800	649,900	1,880
2022-03-29	18,535	18,650	18,300	18,405	632,800	1,840.50
2022-03-28	18,410	18,460	18,210	18,245	375,900	1,824.50
2022-03-25	18,495	18,620	18,305	18,425	364,600	1,842.50
2022-03-24	18,190	18,485	18,145	18,270	499,500	1,827
2022-03-23	18,130	18,445	18,095	18,400	648,900	1,840
2022-03-22	17,650	18,045	17,615	17,810	736,200	1,781
2022-03-18	17,545	17,680	17,405	17,500	1,196,500	1,750
2022-03-17	17,740	17,805	17,485	17,645	648,900	1,764.50
2022-03-16	17,050	17,510	17,030	17,470	943,100	1,747
2022-03-15	16,565	16,735	16,460	16,575	691,800	1,657.50
2022-03-14	16,325	16,900	16,305	16,670	567,000	1,667
2022-03-11	16,230	16,550	16,135	16,325	654,500	1,632.50
2022-03-10	16,565	16,640	16,205	16,510	801,800	1,651
2022-03-09	15,845	16,330	15,705	16,000	1,305,600	1,600
2022-03-08	15,000	15,630	14,985	15,160	1,008,100	1,516
2022-03-07	15,555	15,570	15,045	15,390	519,800	1,539
2022-03-04	16,255	16,345	15,885	15,900	501,600	1,590
2022-03-03	16,730	16,790	16,255	16,400	366,600	1,640
2022-03-02	16,545	16,775	16,350	16,515	640,300	1,651.50
2022-03-01	16,745	17,235	16,540	16,985	655,500	1,698.50
2022-02-28	16,475	16,770	16,330	16,565	864,500	1,656.50
2022-02-25	16,340	16,740	16,265	16,690	849,200	1,669
2022-02-24	15,850	16,125	15,780	15,940	797,300	1,594
2022-02-22	15,910	16,130	15,900	16,020	421,300	1,602
2022-02-21	15,980	16,375	15,865	16,150	395,000	1,615
2022-02-18	16,255	16,445	16,080	16,380	433,800	1,638
2022-02-17	16,680	16,785	16,205	16,425	550,900	1,642.50
2022-02-16	16,680	16,755	16,180	16,610	830,900	1,661
2022-02-15	16,040	16,320	15,885	16,035	555,500	1,603.50
2022-02-14	16,160	16,195	15,900	16,000	725,600	1,600
2022-02-10	16,530	16,650	16,255	16,560	518,900	1,656
2022-02-09	16,555	16,600	16,215	16,330	566,600	1,633
2022-02-08	16,250	16,390	16,120	16,250	622,200	1,625
2022-02-07	16,070	16,215	16,005	16,115	657,000	1,611.50
2022-02-04	15,750	16,275	15,720	16,240	941,300	1,624
2022-02-03	15,500	16,010	15,430	15,880	925,000	1,588
2022-02-02	14,860	15,760	14,715	15,580	1,832,100	1,558
2022-02-01	15,250	15,250	14,615	14,660	2,206,200	1,466
2022-01-31	15,455	15,490	14,920	15,020	1,935,000	1,502
2022-01-28	15,010	15,880	15,005	15,165	2,180,200	1,516.50
2022-01-27	18,105	18,105	16,685	16,840	1,103,300	1,684
2022-01-26	17,620	17,935	17,560	17,850	432,000	1,785
2022-01-25	18,300	18,430	17,555	17,655	727,200	1,765.50
2022-01-24	18,505	18,595	18,100	18,295	804,000	1,829.50
2022-01-21	18,475	18,820	18,220	18,700	664,300	1,870
2022-01-20	18,350	18,975	18,320	18,875	973,200	1,887.50
2022-01-19	18,580	18,850	18,390	18,430	646,200	1,843
2022-01-18	18,780	19,090	18,685	18,860	544,800	1,886
2022-01-17	18,245	18,735	18,225	18,640	444,000	1,864
2022-01-14	18,325	18,425	17,880	18,140	908,100	1,814
2022-01-13	18,900	19,050	18,570	18,650	454,500	1,865
2022-01-12	18,535	19,060	18,535	19,055	721,400	1,905.50
2022-01-11	18,760	18,775	18,240	18,400	707,700	1,840
2022-01-07	19,255	19,315	18,570	18,760	765,000	1,876
2022-01-06	19,300	19,350	18,945	18,945	584,200	1,894.50
2022-01-05	19,960	20,070	19,615	19,620	570,000	1,962
2022-01-04	20,000	20,135	19,825	20,075	437,500	2,007.50

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