富士通(6702)の株価時系列情報
富士通(6702)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 938 | 938 | 934 | 934 | 1,525,000 |
| 2006/12/28 | 936 | 940 | 934 | 937 | 2,951,000 |
| 2006/12/27 | 937 | 939 | 933 | 935 | 5,285,000 |
| 2006/12/26 | 930 | 932 | 923 | 929 | 5,005,000 |
| 2006/12/25 | 943 | 944 | 932 | 934 | 4,202,000 |
| 2006/12/22 | 946 | 948 | 943 | 946 | 9,568,000 |
| 2006/12/21 | 946 | 953 | 945 | 947 | 10,435,000 |
| 2006/12/20 | 945 | 949 | 941 | 947 | 10,911,000 |
| 2006/12/19 | 950 | 957 | 943 | 946 | 11,689,000 |
| 2006/12/18 | 942 | 950 | 933 | 949 | 15,772,000 |
| 2006/12/15 | 940 | 945 | 931 | 932 | 15,944,000 |
| 2006/12/14 | 956 | 956 | 946 | 950 | 6,862,000 |
| 2006/12/13 | 949 | 960 | 945 | 957 | 7,206,000 |
| 2006/12/12 | 939 | 951 | 934 | 949 | 8,173,000 |
| 2006/12/11 | 937 | 942 | 930 | 935 | 6,182,000 |
| 2006/12/08 | 939 | 946 | 929 | 932 | 12,068,000 |
| 2006/12/07 | 946 | 961 | 942 | 949 | 8,375,000 |
| 2006/12/06 | 941 | 944 | 926 | 940 | 5,200,000 |
| 2006/12/05 | 944 | 945 | 928 | 931 | 7,682,000 |
| 2006/12/04 | 936 | 942 | 929 | 939 | 7,203,000 |
| 2006/12/01 | 936 | 948 | 936 | 946 | 5,913,000 |
| 2006/11/30 | 956 | 963 | 940 | 946 | 10,706,000 |
| 2006/11/29 | 950 | 962 | 944 | 955 | 5,845,000 |
| 2006/11/28 | 935 | 945 | 931 | 944 | 6,189,000 |
| 2006/11/27 | 916 | 949 | 915 | 945 | 8,601,000 |
| 2006/11/24 | 926 | 926 | 911 | 920 | 7,802,000 |
| 2006/11/22 | 909 | 926 | 904 | 925 | 6,714,000 |
| 2006/11/21 | 922 | 932 | 910 | 916 | 7,370,000 |
| 2006/11/20 | 950 | 955 | 927 | 931 | 9,170,000 |
| 2006/11/17 | 953 | 964 | 952 | 954 | 11,694,000 |
| 2006/11/16 | 953 | 966 | 937 | 943 | 6,948,000 |
| 2006/11/15 | 960 | 966 | 946 | 946 | 7,842,000 |
| 2006/11/14 | 937 | 950 | 932 | 947 | 10,125,000 |
| 2006/11/13 | 921 | 925 | 906 | 920 | 8,581,000 |
| 2006/11/10 | 930 | 937 | 924 | 924 | 8,166,000 |
| 2006/11/09 | 937 | 946 | 931 | 936 | 9,122,000 |
| 2006/11/08 | 950 | 957 | 931 | 933 | 11,424,000 |
| 2006/11/07 | 955 | 964 | 943 | 949 | 7,470,000 |
| 2006/11/06 | 958 | 960 | 939 | 951 | 9,429,000 |
| 2006/11/02 | 950 | 960 | 945 | 959 | 9,384,000 |
| 2006/11/01 | 946 | 960 | 932 | 957 | 13,294,000 |
| 2006/10/31 | 951 | 965 | 946 | 954 | 14,922,000 |
| 2006/10/30 | 978 | 982 | 960 | 962 | 18,616,000 |
| 2006/10/27 | 1,029 | 1,029 | 993 | 997 | 16,704,000 |
| 2006/10/26 | 1,036 | 1,044 | 1,022 | 1,029 | 16,063,000 |
| 2006/10/25 | 1,045 | 1,045 | 1,013 | 1,020 | 12,962,000 |
| 2006/10/24 | 1,040 | 1,052 | 1,033 | 1,036 | 19,952,000 |
| 2006/10/23 | 994 | 1,013 | 991 | 1,012 | 6,434,000 |
| 2006/10/20 | 1,009 | 1,010 | 991 | 995 | 9,344,000 |
| 2006/10/19 | 1,012 | 1,019 | 1,002 | 1,007 | 8,338,000 |
| 2006/10/18 | 1,014 | 1,024 | 1,006 | 1,024 | 8,210,000 |
| 2006/10/17 | 1,015 | 1,033 | 1,009 | 1,026 | 15,208,000 |
| 2006/10/16 | 1,001 | 1,020 | 1,000 | 1,010 | 9,645,000 |
| 2006/10/13 | 1,000 | 1,015 | 996 | 1,003 | 11,418,000 |
| 2006/10/12 | 996 | 1,016 | 989 | 996 | 11,819,000 |
| 2006/10/11 | 1,020 | 1,026 | 1,007 | 1,007 | 9,987,000 |
| 2006/10/10 | 996 | 1,020 | 992 | 1,015 | 8,718,000 |
| 2006/10/06 | 1,010 | 1,018 | 1,005 | 1,012 | 14,967,000 |
| 2006/10/05 | 998 | 1,010 | 994 | 1,008 | 24,034,000 |
| 2006/10/04 | 986 | 995 | 968 | 978 | 10,280,000 |
| 2006/10/03 | 978 | 993 | 974 | 987 | 8,450,000 |
| 2006/10/02 | 984 | 990 | 976 | 988 | 11,287,000 |
| 2006/09/29 | 969 | 980 | 966 | 974 | 13,260,000 |
| 2006/09/28 | 955 | 965 | 947 | 958 | 12,319,000 |
| 2006/09/27 | 930 | 956 | 925 | 952 | 11,657,000 |
| 2006/09/26 | 926 | 940 | 918 | 920 | 7,358,000 |
| 2006/09/25 | 922 | 925 | 907 | 920 | 7,972,000 |
| 2006/09/22 | 913 | 921 | 910 | 915 | 5,649,000 |
| 2006/09/21 | 914 | 923 | 910 | 919 | 7,800,000 |
| 2006/09/20 | 910 | 917 | 901 | 904 | 7,549,000 |
| 2006/09/19 | 927 | 945 | 926 | 927 | 8,987,000 |
| 2006/09/15 | 916 | 920 | 907 | 920 | 5,729,000 |
| 2006/09/14 | 921 | 924 | 909 | 922 | 5,574,000 |
| 2006/09/13 | 916 | 927 | 915 | 916 | 10,120,000 |
| 2006/09/12 | 910 | 914 | 895 | 903 | 8,641,000 |
| 2006/09/11 | 918 | 923 | 905 | 909 | 7,134,000 |
| 2006/09/08 | 923 | 934 | 915 | 927 | 8,874,000 |
| 2006/09/07 | 933 | 937 | 918 | 924 | 8,335,000 |
| 2006/09/06 | 954 | 955 | 943 | 948 | 6,102,000 |
| 2006/09/05 | 942 | 959 | 934 | 954 | 8,950,000 |
| 2006/09/04 | 944 | 947 | 940 | 942 | 6,623,000 |
| 2006/09/01 | 938 | 940 | 925 | 938 | 5,128,000 |
| 2006/08/31 | 925 | 947 | 924 | 941 | 8,522,000 |
| 2006/08/30 | 935 | 944 | 916 | 931 | 6,503,000 |
| 2006/08/29 | 935 | 941 | 928 | 932 | 5,168,000 |
| 2006/08/28 | 943 | 946 | 925 | 928 | 4,801,000 |
| 2006/08/25 | 937 | 954 | 932 | 933 | 5,793,000 |
| 2006/08/24 | 941 | 946 | 932 | 939 | 4,734,000 |
| 2006/08/23 | 940 | 953 | 938 | 950 | 7,603,000 |
| 2006/08/22 | 932 | 944 | 927 | 939 | 5,461,000 |
| 2006/08/21 | 942 | 944 | 920 | 926 | 5,514,000 |
| 2006/08/18 | 941 | 951 | 938 | 945 | 5,913,000 |
| 2006/08/17 | 950 | 952 | 941 | 941 | 9,974,000 |
| 2006/08/16 | 956 | 957 | 944 | 948 | 9,989,000 |
| 2006/08/15 | 936 | 955 | 932 | 939 | 14,004,000 |
| 2006/08/14 | 908 | 940 | 907 | 930 | 10,043,000 |
| 2006/08/11 | 902 | 917 | 901 | 910 | 11,037,000 |
| 2006/08/10 | 885 | 905 | 885 | 900 | 8,412,000 |
| 2006/08/09 | 875 | 899 | 863 | 894 | 8,518,000 |
| 2006/08/08 | 867 | 882 | 860 | 877 | 7,289,000 |
| 2006/08/07 | 883 | 884 | 856 | 857 | 5,826,000 |
| 2006/08/04 | 890 | 892 | 870 | 877 | 5,362,000 |
| 2006/08/03 | 895 | 898 | 882 | 887 | 5,473,000 |
| 2006/08/02 | 886 | 900 | 883 | 897 | 7,370,000 |
| 2006/08/01 | 885 | 897 | 883 | 890 | 7,663,000 |
| 2006/07/31 | 875 | 895 | 873 | 889 | 12,009,000 |
| 2006/07/28 | 846 | 862 | 840 | 858 | 8,922,000 |
| 2006/07/27 | 826 | 858 | 820 | 852 | 16,152,000 |
| 2006/07/26 | 847 | 850 | 824 | 825 | 8,821,000 |
| 2006/07/25 | 860 | 863 | 843 | 845 | 7,442,000 |
| 2006/07/24 | 826 | 846 | 826 | 840 | 4,460,000 |
| 2006/07/21 | 833 | 857 | 833 | 836 | 8,593,000 |
| 2006/07/20 | 827 | 847 | 826 | 846 | 8,722,000 |
| 2006/07/19 | 800 | 813 | 793 | 807 | 6,627,000 |
| 2006/07/18 | 805 | 816 | 800 | 801 | 8,161,000 |
| 2006/07/14 | 818 | 829 | 811 | 818 | 6,624,000 |
| 2006/07/13 | 840 | 847 | 821 | 826 | 10,640,000 |
| 2006/07/12 | 858 | 865 | 844 | 852 | 7,899,000 |
| 2006/07/11 | 872 | 872 | 857 | 868 | 5,072,000 |
| 2006/07/10 | 852 | 879 | 848 | 879 | 5,205,000 |
| 2006/07/07 | 866 | 873 | 863 | 865 | 5,345,000 |
| 2006/07/06 | 878 | 880 | 854 | 855 | 9,160,000 |
| 2006/07/05 | 882 | 891 | 881 | 883 | 2,935,000 |
| 2006/07/04 | 889 | 893 | 885 | 891 | 4,753,000 |
| 2006/07/03 | 888 | 888 | 880 | 882 | 4,027,000 |
| 2006/06/30 | 886 | 890 | 878 | 887 | 9,943,000 |
| 2006/06/29 | 851 | 867 | 847 | 866 | 6,462,000 |
| 2006/06/28 | 844 | 853 | 838 | 842 | 6,757,000 |
| 2006/06/27 | 867 | 867 | 842 | 855 | 8,386,000 |
| 2006/06/26 | 864 | 865 | 855 | 864 | 4,443,000 |
| 2006/06/23 | 856 | 865 | 850 | 857 | 7,429,000 |
| 2006/06/22 | 858 | 873 | 853 | 870 | 11,339,000 |
| 2006/06/21 | 843 | 850 | 831 | 838 | 8,285,000 |
| 2006/06/20 | 836 | 855 | 827 | 832 | 11,428,000 |
| 2006/06/19 | 837 | 843 | 828 | 833 | 6,737,000 |
| 2006/06/16 | 837 | 852 | 833 | 847 | 13,207,000 |
| 2006/06/15 | 804 | 817 | 801 | 812 | 10,636,000 |
| 2006/06/14 | 772 | 809 | 771 | 794 | 13,183,000 |
| 2006/06/13 | 796 | 807 | 779 | 782 | 14,492,000 |
| 2006/06/12 | 778 | 804 | 772 | 799 | 15,537,000 |
| 2006/06/09 | 769 | 785 | 748 | 768 | 17,849,000 |
| 2006/06/08 | 794 | 797 | 751 | 761 | 25,597,000 |
| 2006/06/07 | 821 | 833 | 807 | 811 | 7,231,000 |
| 2006/06/06 | 826 | 832 | 820 | 823 | 7,410,000 |
| 2006/06/05 | 840 | 843 | 827 | 836 | 10,065,000 |
| 2006/06/02 | 825 | 833 | 805 | 830 | 12,804,000 |
| 2006/06/01 | 835 | 836 | 823 | 832 | 8,040,000 |
| 2006/05/31 | 828 | 830 | 820 | 825 | 11,637,000 |
| 2006/05/30 | 850 | 852 | 843 | 848 | 4,374,000 |
| 2006/05/29 | 865 | 866 | 844 | 846 | 5,505,000 |
| 2006/05/26 | 843 | 859 | 840 | 854 | 6,656,000 |
| 2006/05/25 | 832 | 842 | 829 | 834 | 7,673,000 |
| 2006/05/24 | 839 | 842 | 815 | 835 | 11,984,000 |
| 2006/05/23 | 845 | 853 | 836 | 838 | 11,417,000 |
| 2006/05/22 | 874 | 883 | 851 | 855 | 8,862,000 |
| 2006/05/19 | 869 | 871 | 855 | 868 | 6,769,000 |
| 2006/05/18 | 859 | 875 | 857 | 874 | 9,841,000 |
| 2006/05/17 | 870 | 881 | 860 | 879 | 9,286,000 |
| 2006/05/16 | 880 | 889 | 859 | 863 | 10,946,000 |
| 2006/05/15 | 868 | 888 | 866 | 883 | 12,848,000 |
| 2006/05/12 | 885 | 887 | 871 | 878 | 15,699,000 |
| 2006/05/11 | 909 | 919 | 895 | 899 | 12,419,000 |
| 2006/05/10 | 923 | 939 | 906 | 913 | 17,991,000 |
| 2006/05/09 | 941 | 944 | 934 | 934 | 9,555,000 |
| 2006/05/08 | 958 | 958 | 942 | 948 | 15,317,000 |
| 2006/05/02 | 952 | 955 | 944 | 948 | 8,600,000 |
| 2006/05/01 | 946 | 963 | 946 | 957 | 5,514,000 |
| 2006/04/28 | 962 | 964 | 944 | 949 | 16,008,000 |
| 2006/04/27 | 976 | 984 | 972 | 981 | 12,655,000 |
| 2006/04/26 | 953 | 966 | 951 | 963 | 10,864,000 |
| 2006/04/25 | 951 | 956 | 947 | 951 | 9,263,000 |
| 2006/04/24 | 950 | 954 | 942 | 950 | 12,361,000 |
| 2006/04/21 | 951 | 964 | 945 | 959 | 12,559,000 |
| 2006/04/20 | 969 | 971 | 946 | 951 | 16,580,000 |
| 2006/04/19 | 985 | 993 | 965 | 967 | 21,359,000 |
| 2006/04/18 | 951 | 960 | 943 | 955 | 9,174,000 |
| 2006/04/17 | 969 | 970 | 948 | 950 | 7,587,000 |
| 2006/04/14 | 977 | 977 | 961 | 972 | 5,251,000 |
| 2006/04/13 | 968 | 981 | 955 | 967 | 7,930,000 |
| 2006/04/12 | 975 | 979 | 961 | 966 | 11,274,000 |
| 2006/04/11 | 999 | 1,001 | 982 | 985 | 9,381,000 |
| 2006/04/10 | 1,005 | 1,013 | 1,000 | 1,011 | 7,783,000 |
| 2006/04/07 | 1,011 | 1,020 | 1,003 | 1,020 | 7,267,000 |
| 2006/04/06 | 1,000 | 1,010 | 1,000 | 1,006 | 7,230,000 |
| 2006/04/05 | 1,009 | 1,019 | 989 | 990 | 9,692,000 |
| 2006/04/04 | 1,014 | 1,023 | 1,002 | 1,004 | 6,942,000 |
| 2006/04/03 | 1,000 | 1,035 | 1,000 | 1,020 | 22,290,000 |
| 2006/03/31 | 996 | 1,008 | 988 | 993 | 8,938,000 |
| 2006/03/30 | 987 | 1,003 | 983 | 993 | 10,714,000 |
| 2006/03/29 | 963 | 993 | 955 | 987 | 11,363,000 |
| 2006/03/28 | 956 | 972 | 945 | 963 | 10,386,000 |
| 2006/03/27 | 939 | 971 | 936 | 967 | 24,140,000 |
| 2006/03/24 | 911 | 926 | 909 | 922 | 11,127,000 |
| 2006/03/23 | 910 | 914 | 900 | 904 | 7,024,000 |
| 2006/03/22 | 906 | 915 | 902 | 904 | 5,994,000 |
| 2006/03/20 | 894 | 914 | 887 | 906 | 7,802,000 |
| 2006/03/17 | 880 | 891 | 874 | 885 | 8,715,000 |
| 2006/03/16 | 892 | 895 | 875 | 881 | 8,855,000 |
| 2006/03/15 | 906 | 906 | 889 | 892 | 8,889,000 |
| 2006/03/14 | 910 | 913 | 894 | 899 | 8,136,000 |
| 2006/03/13 | 913 | 917 | 901 | 908 | 5,700,000 |
| 2006/03/10 | 900 | 920 | 892 | 904 | 10,530,000 |
| 2006/03/09 | 886 | 918 | 882 | 910 | 10,325,000 |
| 2006/03/08 | 875 | 883 | 875 | 880 | 5,373,000 |
| 2006/03/07 | 880 | 889 | 873 | 875 | 6,822,000 |
| 2006/03/06 | 885 | 890 | 875 | 890 | 9,159,000 |
| 2006/03/03 | 900 | 905 | 890 | 895 | 6,636,000 |
| 2006/03/02 | 926 | 933 | 904 | 909 | 6,318,000 |
| 2006/03/01 | 917 | 926 | 904 | 909 | 8,762,000 |
| 2006/02/28 | 953 | 955 | 936 | 937 | 7,826,000 |
| 2006/02/27 | 939 | 946 | 926 | 946 | 10,247,000 |
| 2006/02/24 | 920 | 941 | 915 | 938 | 11,559,000 |
| 2006/02/23 | 901 | 933 | 901 | 927 | 10,843,000 |
| 2006/02/22 | 906 | 908 | 893 | 894 | 9,879,000 |
| 2006/02/21 | 904 | 908 | 888 | 908 | 5,353,000 |
| 2006/02/20 | 897 | 908 | 888 | 896 | 7,261,000 |
| 2006/02/17 | 937 | 940 | 902 | 907 | 7,312,000 |
| 2006/02/16 | 911 | 933 | 899 | 927 | 8,283,000 |
| 2006/02/15 | 942 | 945 | 918 | 921 | 8,219,000 |
| 2006/02/14 | 900 | 922 | 878 | 922 | 14,668,000 |
| 2006/02/13 | 950 | 950 | 902 | 904 | 13,749,000 |
| 2006/02/10 | 968 | 968 | 920 | 950 | 15,028,000 |
| 2006/02/09 | 972 | 974 | 956 | 968 | 8,808,000 |
| 2006/02/08 | 979 | 980 | 952 | 952 | 12,001,000 |
| 2006/02/07 | 1,001 | 1,002 | 981 | 988 | 8,164,000 |
| 2006/02/06 | 1,005 | 1,008 | 987 | 1,001 | 8,564,000 |
| 2006/02/03 | 988 | 999 | 988 | 993 | 8,156,000 |
| 2006/02/02 | 1,014 | 1,019 | 998 | 1,002 | 9,225,000 |
| 2006/02/01 | 1,000 | 1,020 | 998 | 998 | 12,611,000 |
| 2006/01/31 | 1,043 | 1,044 | 1,026 | 1,034 | 7,329,000 |
| 2006/01/30 | 1,063 | 1,066 | 1,035 | 1,043 | 11,147,000 |
| 2006/01/27 | 1,030 | 1,044 | 1,022 | 1,043 | 11,190,000 |
| 2006/01/26 | 987 | 998 | 987 | 994 | 5,642,000 |
| 2006/01/25 | 984 | 999 | 967 | 985 | 11,066,000 |
| 2006/01/24 | 1,015 | 1,019 | 975 | 994 | 16,010,000 |
| 2006/01/23 | 993 | 1,025 | 987 | 1,008 | 16,973,000 |
| 2006/01/20 | 1,069 | 1,072 | 1,033 | 1,044 | 27,636,000 |
| 2006/01/19 | 1,000 | 1,045 | 1,000 | 1,029 | 18,280,000 |
| 2006/01/18 | 987 | 999 | 917 | 993 | 22,895,000 |
| 2006/01/17 | 1,040 | 1,073 | 1,010 | 1,017 | 17,701,000 |
| 2006/01/16 | 1,059 | 1,059 | 1,035 | 1,040 | 14,069,000 |
| 2006/01/13 | 1,027 | 1,065 | 1,014 | 1,058 | 30,090,000 |
| 2006/01/12 | 1,040 | 1,049 | 994 | 1,007 | 27,331,000 |
| 2006/01/11 | 970 | 1,007 | 952 | 1,004 | 19,979,000 |
| 2006/01/10 | 1,020 | 1,020 | 963 | 965 | 18,775,000 |
| 2006/01/06 | 980 | 1,007 | 971 | 995 | 21,486,000 |
| 2006/01/05 | 952 | 978 | 951 | 974 | 22,618,000 |
| 2006/01/04 | 928 | 963 | 926 | 949 | 18,809,000 |