6702 富士通(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	21,315	21,365	21,145	21,275	377,900	2,127.50
2023-12-28	21,180	21,370	21,150	21,280	269,600	2,128
2023-12-27	21,150	21,360	21,150	21,275	444,500	2,127.50
2023-12-26	21,040	21,130	20,975	21,050	351,900	2,105
2023-12-25	21,000	21,095	20,920	21,000	214,000	2,100
2023-12-22	20,570	20,980	20,550	20,885	403,500	2,088.50
2023-12-21	20,580	20,815	20,485	20,815	431,600	2,081.50
2023-12-20	21,045	21,195	20,680	20,680	760,200	2,068
2023-12-19	21,000	21,255	20,925	21,140	449,800	2,114
2023-12-18	20,785	20,900	20,560	20,865	450,900	2,086.50
2023-12-15	21,000	21,320	20,645	20,735	996,500	2,073.50
2023-12-14	21,355	21,575	21,170	21,170	630,100	2,117
2023-12-13	21,250	21,880	21,030	21,435	1,372,500	2,143.50
2023-12-12	21,730	22,365	21,730	22,250	1,251,100	2,225
2023-12-11	21,685	21,840	21,580	21,720	412,700	2,172
2023-12-08	21,535	21,635	21,420	21,565	775,100	2,156.50
2023-12-07	21,620	21,730	21,490	21,535	595,400	2,153.50
2023-12-06	21,250	21,900	21,250	21,770	841,200	2,177
2023-12-05	21,070	21,175	21,015	21,040	534,000	2,104
2023-12-04	21,050	21,185	20,935	21,145	378,500	2,114.50
2023-12-01	21,160	21,160	20,970	21,100	514,200	2,110
2023-11-30	21,050	21,220	21,000	21,120	1,013,300	2,112
2023-11-29	20,900	21,080	20,825	20,980	439,500	2,098
2023-11-28	21,165	21,255	20,930	20,960	431,700	2,096
2023-11-27	21,125	21,300	21,055	21,175	686,100	2,117.50
2023-11-24	20,750	21,145	20,670	21,125	736,900	2,112.50
2023-11-22	20,750	20,855	20,565	20,580	377,700	2,058
2023-11-21	20,580	20,820	20,565	20,660	467,700	2,066
2023-11-20	20,700	20,865	20,520	20,600	669,900	2,060
2023-11-17	20,005	20,630	20,000	20,630	750,300	2,063
2023-11-16	19,835	20,355	19,800	20,075	814,700	2,007.50
2023-11-15	19,750	19,850	19,630	19,815	442,600	1,981.50
2023-11-14	19,640	19,640	19,400	19,495	368,700	1,949.50
2023-11-13	19,775	19,795	19,395	19,455	470,200	1,945.50
2023-11-10	19,640	19,700	19,435	19,690	487,800	1,969
2023-11-09	19,695	19,695	19,360	19,640	512,600	1,964
2023-11-08	19,410	19,675	19,235	19,520	706,600	1,952
2023-11-07	19,580	19,645	19,280	19,335	667,600	1,933.50
2023-11-06	19,990	20,125	19,770	19,775	1,242,300	1,977.50
2023-11-02	19,710	19,760	19,405	19,410	973,500	1,941
2023-11-01	19,710	19,840	19,580	19,625	1,133,000	1,962.50
2023-10-31	19,295	19,560	19,160	19,415	1,334,100	1,941.50
2023-10-30	18,700	19,215	18,560	19,030	2,873,300	1,903
2023-10-27	18,760	18,900	18,490	18,770	2,547,200	1,877
2023-10-26	16,745	16,945	16,670	16,760	556,900	1,676
2023-10-25	16,955	17,140	16,925	17,045	399,700	1,704.50
2023-10-24	17,010	17,010	16,570	16,935	588,000	1,693.50
2023-10-23	16,990	17,065	16,925	16,930	416,200	1,693
2023-10-20	16,895	17,125	16,845	17,020	431,800	1,702
2023-10-19	17,045	17,205	17,005	17,160	423,600	1,716
2023-10-18	17,285	17,525	17,215	17,300	597,600	1,730
2023-10-17	17,250	17,350	17,125	17,260	551,000	1,726
2023-10-16	17,215	17,245	16,935	17,055	558,900	1,705.50
2023-10-13	17,325	17,335	17,070	17,215	688,500	1,721.50
2023-10-12	17,425	17,485	17,335	17,390	688,900	1,739
2023-10-11	17,575	17,705	17,375	17,445	503,800	1,744.50
2023-10-10	17,675	17,790	17,575	17,730	505,100	1,773
2023-10-06	17,420	17,600	17,420	17,490	344,400	1,749
2023-10-05	17,400	17,525	17,240	17,485	421,900	1,748.50
2023-10-04	17,245	17,340	17,150	17,190	526,300	1,719
2023-10-03	17,500	17,555	17,255	17,420	573,500	1,742
2023-10-02	17,675	17,930	17,555	17,560	455,400	1,756
2023-09-29	17,870	17,900	17,550	17,600	836,400	1,760
2023-09-28	18,115	18,220	17,855	17,980	574,800	1,798
2023-09-27	18,060	18,360	18,050	18,300	746,200	1,830
2023-09-26	18,345	18,345	18,085	18,190	582,200	1,819
2023-09-25	18,345	18,465	18,280	18,395	352,100	1,839.50
2023-09-22	18,065	18,370	18,005	18,170	639,100	1,817
2023-09-21	18,250	18,365	18,135	18,245	558,200	1,824.50
2023-09-20	18,590	18,645	18,280	18,320	516,400	1,832
2023-09-19	18,660	18,885	18,555	18,665	611,800	1,866.50
2023-09-15	18,510	18,780	18,480	18,715	739,700	1,871.50
2023-09-14	18,455	18,645	18,410	18,560	460,300	1,856
2023-09-13	18,310	18,490	18,245	18,385	449,000	1,838.50
2023-09-12	18,345	18,540	18,320	18,515	332,300	1,851.50
2023-09-11	18,575	18,590	18,275	18,330	315,500	1,833
2023-09-08	18,630	18,825	18,460	18,510	596,100	1,851
2023-09-07	18,865	18,935	18,735	18,805	514,800	1,880.50
2023-09-06	18,730	18,920	18,690	18,840	555,200	1,884
2023-09-05	18,600	18,735	18,500	18,650	560,300	1,865
2023-09-04	18,400	18,520	18,335	18,510	440,300	1,851
2023-09-01	18,250	18,465	18,205	18,365	596,500	1,836.50
2023-08-31	18,150	18,310	18,120	18,205	645,900	1,820.50
2023-08-30	18,090	18,180	18,025	18,070	416,200	1,807
2023-08-29	18,130	18,150	17,995	18,020	424,400	1,802
2023-08-28	18,170	18,265	18,040	18,235	325,200	1,823.50
2023-08-25	17,685	18,040	17,660	17,940	378,500	1,794
2023-08-24	17,990	18,065	17,885	17,990	371,000	1,799
2023-08-23	17,970	17,980	17,840	17,965	257,300	1,796.50
2023-08-22	17,805	18,085	17,705	18,045	500,800	1,804.50
2023-08-21	17,720	17,750	17,565	17,635	521,600	1,763.50
2023-08-18	17,550	17,635	17,465	17,555	389,700	1,755.50
2023-08-17	17,700	17,805	17,515	17,740	536,600	1,774
2023-08-16	18,000	18,005	17,725	17,725	643,300	1,772.50
2023-08-15	18,150	18,210	18,065	18,140	374,000	1,814
2023-08-14	18,020	18,215	18,005	18,030	508,800	1,803
2023-08-10	18,060	18,125	17,930	18,085	639,900	1,808.50
2023-08-09	18,350	18,350	18,160	18,160	503,000	1,816
2023-08-08	18,545	18,550	18,270	18,485	607,100	1,848.50
2023-08-07	18,030	18,470	18,020	18,405	528,900	1,840.50
2023-08-04	18,225	18,225	18,000	18,120	452,900	1,812
2023-08-03	18,010	18,290	17,965	18,140	775,100	1,814
2023-08-02	18,000	18,125	17,925	18,045	574,500	1,804.50
2023-08-01	18,460	18,460	18,135	18,140	512,600	1,814
2023-07-31	18,300	18,685	18,155	18,385	939,600	1,838.50
2023-07-28	17,985	18,130	17,690	18,095	1,690,300	1,809.50
2023-07-27	18,690	18,870	18,390	18,835	833,800	1,883.50
2023-07-26	18,470	18,670	18,410	18,585	540,100	1,858.50
2023-07-25	18,395	18,435	18,305	18,435	514,900	1,843.50
2023-07-24	18,450	18,515	18,300	18,375	533,800	1,837.50
2023-07-21	18,100	18,320	18,085	18,215	545,300	1,821.50
2023-07-20	18,480	18,490	18,095	18,100	385,600	1,810
2023-07-19	18,545	18,590	18,355	18,405	375,900	1,840.50
2023-07-18	18,410	18,560	18,315	18,435	361,200	1,843.50
2023-07-14	18,570	18,620	18,340	18,515	417,600	1,851.50
2023-07-13	18,295	18,490	18,270	18,435	423,100	1,843.50
2023-07-12	18,110	18,235	18,040	18,145	477,500	1,814.50
2023-07-11	18,165	18,290	18,080	18,105	362,400	1,810.50
2023-07-10	18,320	18,350	17,965	18,010	590,000	1,801
2023-07-07	18,300	18,585	18,255	18,255	639,100	1,825.50
2023-07-06	18,265	18,615	18,265	18,440	766,800	1,844
2023-07-05	18,230	18,320	18,115	18,265	380,100	1,826.50
2023-07-04	18,360	18,485	18,285	18,350	521,600	1,835
2023-07-03	18,595	18,845	18,595	18,665	527,900	1,866.50
2023-06-30	18,575	18,620	18,375	18,595	583,200	1,859.50
2023-06-29	18,725	18,930	18,645	18,745	648,000	1,874.50
2023-06-28	18,220	18,475	18,180	18,475	503,000	1,847.50
2023-06-27	18,170	18,215	17,970	18,185	484,500	1,818.50
2023-06-26	18,210	18,430	18,180	18,285	567,200	1,828.50
2023-06-23	18,750	18,845	18,425	18,550	563,600	1,855
2023-06-22	18,570	18,910	18,505	18,700	705,100	1,870
2023-06-21	18,395	18,520	18,305	18,455	581,500	1,845.50
2023-06-20	18,645	18,660	18,380	18,505	764,100	1,850.50
2023-06-19	19,085	19,090	18,810	18,895	469,500	1,889.50
2023-06-16	18,980	19,040	18,770	18,965	1,016,200	1,896.50
2023-06-15	19,520	19,615	19,030	19,085	934,300	1,908.50
2023-06-14	19,670	19,780	19,430	19,665	850,200	1,966.50
2023-06-13	19,230	19,670	19,160	19,415	695,600	1,941.50
2023-06-12	19,125	19,220	18,990	19,085	385,300	1,908.50
2023-06-09	18,830	19,120	18,830	18,980	762,400	1,898
2023-06-08	19,025	19,115	18,750	18,820	663,000	1,882
2023-06-07	19,390	19,745	19,120	19,200	899,100	1,920
2023-06-06	19,225	19,485	19,055	19,380	546,100	1,938
2023-06-05	19,080	19,285	18,900	19,285	676,300	1,928.50
2023-06-02	18,530	18,835	18,385	18,825	999,300	1,882.50
2023-06-01	17,765	19,400	17,710	18,875	2,129,400	1,887.50
2023-05-31	17,820	17,900	17,670	17,720	2,420,200	1,772
2023-05-30	17,900	18,000	17,740	17,880	512,000	1,788
2023-05-29	18,300	18,300	18,000	18,010	532,100	1,801
2023-05-26	18,155	18,215	17,990	18,035	627,900	1,803.50
2023-05-25	18,110	18,440	18,000	18,105	863,300	1,810.50
2023-05-24	18,500	18,500	18,270	18,410	422,800	1,841
2023-05-23	18,510	18,670	18,415	18,565	737,600	1,856.50
2023-05-22	18,110	18,405	18,085	18,390	622,700	1,839
2023-05-19	18,440	18,480	17,980	18,090	580,800	1,809
2023-05-18	17,840	18,475	17,820	18,430	592,000	1,843
2023-05-17	18,200	18,275	18,095	18,170	588,100	1,817
2023-05-16	18,345	18,475	18,275	18,325	639,000	1,832.50
2023-05-15	18,180	18,275	18,075	18,225	492,300	1,822.50
2023-05-12	17,770	17,995	17,730	17,980	648,400	1,798
2023-05-11	17,890	17,975	17,810	17,830	540,600	1,783
2023-05-10	18,120	18,200	17,810	17,875	588,000	1,787.50
2023-05-09	18,095	18,370	18,070	18,180	630,600	1,818
2023-05-08	18,150	18,280	17,935	18,005	807,900	1,800.50
2023-05-02	18,615	18,805	18,385	18,400	567,800	1,840
2023-05-01	18,215	18,790	18,215	18,765	707,900	1,876.50
2023-04-28	17,970	18,145	17,640	18,060	1,301,400	1,806
2023-04-27	18,170	18,220	17,955	18,205	555,600	1,820.50
2023-04-26	18,330	18,330	18,130	18,225	331,400	1,822.50
2023-04-25	18,235	18,315	18,130	18,285	434,700	1,828.50
2023-04-24	18,205	18,245	18,115	18,160	313,700	1,816
2023-04-21	18,240	18,315	17,990	18,110	507,900	1,811
2023-04-20	17,880	18,240	17,850	18,205	547,100	1,820.50
2023-04-19	17,910	17,995	17,860	17,980	391,100	1,798
2023-04-18	18,000	18,125	17,955	18,110	387,900	1,811
2023-04-17	17,955	17,965	17,845	17,955	321,000	1,795.50
2023-04-14	17,785	17,840	17,700	17,800	425,000	1,780
2023-04-13	17,570	17,680	17,475	17,595	400,000	1,759.50
2023-04-12	17,410	17,545	17,330	17,520	324,700	1,752
2023-04-11	17,250	17,495	17,250	17,465	479,100	1,746.50
2023-04-10	17,155	17,210	16,945	17,095	398,700	1,709.50
2023-04-07	17,200	17,270	17,035	17,120	388,800	1,712
2023-04-06	17,550	17,575	17,130	17,160	761,400	1,716
2023-04-05	18,250	18,260	17,890	17,950	428,200	1,795
2023-04-04	18,180	18,325	18,070	18,275	524,500	1,827.50
2023-04-03	18,070	18,355	18,010	18,250	662,200	1,825
2023-03-31	17,900	18,045	17,690	17,835	670,700	1,783.50
2023-03-30	17,650	17,720	17,490	17,715	572,300	1,771.50
2023-03-29	17,575	17,620	17,415	17,620	872,600	1,762
2023-03-28	17,595	17,650	17,460	17,575	473,200	1,757.50
2023-03-27	17,535	17,655	17,495	17,555	479,900	1,755.50
2023-03-24	17,600	17,650	17,435	17,590	710,400	1,759
2023-03-23	17,965	17,975	17,670	17,725	583,400	1,772.50
2023-03-22	18,450	18,450	18,100	18,145	579,900	1,814.50
2023-03-20	18,355	18,355	18,110	18,130	345,400	1,813
2023-03-17	17,980	18,385	17,980	18,355	902,300	1,835.50
2023-03-16	17,500	17,970	17,485	17,905	634,800	1,790.50
2023-03-15	17,855	17,875	17,690	17,765	478,200	1,776.50
2023-03-14	18,010	18,025	17,805	17,855	625,200	1,785.50
2023-03-13	18,220	18,260	17,960	18,205	445,100	1,820.50
2023-03-10	18,350	18,485	18,340	18,370	521,200	1,837
2023-03-09	18,500	18,625	18,450	18,535	431,000	1,853.50
2023-03-08	18,255	18,570	18,255	18,510	650,300	1,851
2023-03-07	18,255	18,510	18,220	18,295	477,000	1,829.50
2023-03-06	18,485	18,545	18,245	18,335	562,500	1,833.50
2023-03-03	18,000	18,645	17,970	18,390	1,122,600	1,839
2023-03-02	17,495	17,915	17,460	17,900	633,600	1,790
2023-03-01	17,330	17,430	17,250	17,430	519,900	1,743
2023-02-28	17,395	17,520	17,390	17,520	622,500	1,752
2023-02-27	17,350	17,430	17,280	17,430	506,200	1,743
2023-02-24	17,220	17,430	17,175	17,420	523,000	1,742
2023-02-22	17,220	17,370	17,150	17,270	631,100	1,727
2023-02-21	17,520	17,590	17,440	17,465	597,700	1,746.50
2023-02-20	17,660	17,660	17,485	17,510	631,600	1,751
2023-02-17	17,690	17,835	17,660	17,695	705,400	1,769.50
2023-02-16	17,925	17,980	17,775	17,975	434,400	1,797.50
2023-02-15	18,025	18,085	17,765	17,840	444,700	1,784
2023-02-14	18,165	18,195	17,925	18,010	396,500	1,801
2023-02-13	18,055	18,135	17,890	18,030	461,600	1,803
2023-02-10	18,160	18,250	17,990	18,055	616,200	1,805.50
2023-02-09	17,880	18,200	17,825	18,175	461,600	1,817.50
2023-02-08	17,960	18,100	17,920	18,060	516,800	1,806
2023-02-07	18,300	18,470	17,885	17,895	744,300	1,789.50
2023-02-06	18,555	18,580	18,385	18,430	562,300	1,843
2023-02-03	18,595	18,670	18,465	18,470	542,100	1,847
2023-02-02	18,595	18,845	18,470	18,670	910,100	1,867
2023-02-01	18,625	18,760	18,385	18,505	738,200	1,850.50
2023-01-31	18,750	18,915	18,485	18,510	856,600	1,851
2023-01-30	18,750	18,775	18,520	18,680	568,500	1,868
2023-01-27	18,775	18,790	18,535	18,655	445,700	1,865.50
2023-01-26	18,850	18,960	18,690	18,705	401,700	1,870.50
2023-01-25	18,750	18,865	18,725	18,850	447,500	1,885
2023-01-24	18,695	18,910	18,675	18,860	517,900	1,886
2023-01-23	18,550	18,660	18,515	18,545	472,700	1,854.50
2023-01-20	18,490	18,520	18,215	18,310	382,300	1,831
2023-01-19	18,300	18,515	18,240	18,470	593,400	1,847
2023-01-18	18,220	18,590	18,165	18,440	504,700	1,844
2023-01-17	17,945	18,235	17,940	18,135	559,200	1,813.50
2023-01-16	18,100	18,135	17,855	17,950	477,300	1,795
2023-01-13	18,460	18,615	18,195	18,275	844,800	1,827.50
2023-01-12	18,275	18,470	18,170	18,355	975,800	1,835.50
2023-01-11	17,595	18,540	17,580	18,500	1,232,300	1,850
2023-01-10	17,650	17,725	17,600	17,650	776,400	1,765
2023-01-06	17,320	17,580	17,135	17,390	688,600	1,739
2023-01-05	17,500	17,790	17,475	17,560	849,500	1,756
2023-01-04	17,455	17,625	17,270	17,500	514,700	1,750

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