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 |
---|---|---|---|---|---|
2015/12/30 | 613 | 619 | 606 | 607 | 11,548,000 |
2015/12/29 | 612 | 612 | 601 | 608 | 7,650,000 |
2015/12/28 | 597 | 616 | 597 | 614 | 8,560,000 |
2015/12/25 | 597 | 606 | 594 | 598 | 7,484,000 |
2015/12/24 | 609 | 612 | 599 | 600 | 8,278,000 |
2015/12/22 | 616 | 620 | 602 | 607 | 14,713,000 |
2015/12/21 | 619 | 627 | 611 | 626 | 12,243,000 |
2015/12/18 | 650 | 655 | 622 | 624 | 21,574,000 |
2015/12/17 | 649 | 655 | 645 | 651 | 12,733,000 |
2015/12/16 | 649 | 651 | 636 | 639 | 13,908,000 |
2015/12/15 | 652 | 652 | 629 | 633 | 14,934,000 |
2015/12/14 | 653 | 656 | 636 | 652 | 12,580,000 |
2015/12/11 | 649 | 662 | 649 | 658 | 12,783,000 |
2015/12/10 | 643 | 655 | 641 | 649 | 11,943,000 |
2015/12/09 | 646 | 659 | 644 | 649 | 14,583,000 |
2015/12/08 | 657 | 658 | 640 | 648 | 13,594,000 |
2015/12/07 | 655 | 664 | 651 | 658 | 15,606,000 |
2015/12/04 | 650 | 661 | 642 | 647 | 27,996,000 |
2015/12/03 | 629 | 637 | 626 | 632 | 9,365,000 |
2015/12/02 | 639 | 639 | 626 | 634 | 11,655,000 |
2015/12/01 | 621 | 639 | 621 | 636 | 9,367,000 |
2015/11/30 | 626 | 626 | 616 | 622 | 9,972,000 |
2015/11/27 | 633 | 635 | 623 | 626 | 11,513,000 |
2015/11/26 | 624 | 627 | 622 | 626 | 7,904,000 |
2015/11/25 | 614 | 627 | 614 | 624 | 12,279,000 |
2015/11/24 | 613 | 625 | 607 | 621 | 13,141,000 |
2015/11/20 | 612 | 615 | 599 | 615 | 18,471,000 |
2015/11/19 | 605 | 622 | 602 | 617 | 35,145,000 |
2015/11/18 | 593 | 596 | 592 | 595 | 11,139,000 |
2015/11/17 | 586 | 592 | 585 | 589 | 10,460,000 |
2015/11/16 | 576 | 584 | 574 | 582 | 9,012,000 |
2015/11/13 | 593 | 593 | 584 | 592 | 8,553,000 |
2015/11/12 | 597 | 601 | 592 | 600 | 8,571,000 |
2015/11/11 | 598 | 601 | 593 | 597 | 7,863,000 |
2015/11/10 | 597 | 601 | 593 | 600 | 6,577,000 |
2015/11/09 | 586 | 607 | 586 | 604 | 13,234,000 |
2015/11/06 | 581 | 592 | 580 | 583 | 9,348,000 |
2015/11/05 | 568 | 581 | 568 | 577 | 13,470,000 |
2015/11/04 | 572 | 574 | 567 | 568 | 11,911,000 |
2015/11/02 | 558 | 568 | 553 | 562 | 20,114,000 |
2015/10/30 | 585 | 587 | 563 | 575 | 28,793,000 |
2015/10/29 | 608 | 613 | 568 | 592 | 21,483,000 |
2015/10/28 | 597 | 609 | 597 | 605 | 8,595,000 |
2015/10/27 | 609 | 610 | 599 | 601 | 9,294,000 |
2015/10/26 | 605 | 613 | 602 | 604 | 8,178,000 |
2015/10/23 | 600 | 602 | 594 | 595 | 10,070,000 |
2015/10/22 | 575 | 591 | 575 | 582 | 7,551,000 |
2015/10/21 | 568 | 582 | 563 | 580 | 9,651,000 |
2015/10/20 | 573 | 575 | 563 | 569 | 11,851,000 |
2015/10/19 | 580 | 581 | 569 | 573 | 9,055,000 |
2015/10/16 | 573 | 588 | 572 | 578 | 12,952,000 |
2015/10/15 | 556 | 569 | 553 | 566 | 9,283,000 |
2015/10/14 | 569 | 579 | 562 | 566 | 13,319,000 |
2015/10/13 | 580 | 584 | 571 | 577 | 8,724,000 |
2015/10/09 | 562 | 581 | 562 | 580 | 11,429,000 |
2015/10/08 | 556 | 568 | 551 | 558 | 11,460,000 |
2015/10/07 | 543 | 558 | 542 | 556 | 12,753,000 |
2015/10/06 | 548 | 552 | 538 | 539 | 11,301,000 |
2015/10/05 | 556 | 560 | 533 | 540 | 16,793,000 |
2015/10/02 | 510 | 519 | 503 | 518 | 16,897,000 |
2015/10/01 | 522 | 528 | 517 | 519 | 20,112,000 |
2015/09/30 | 519 | 529 | 516 | 519 | 16,970,000 |
2015/09/29 | 544 | 545 | 516 | 517 | 22,289,000 |
2015/09/28 | 575 | 578 | 549 | 550 | 16,914,000 |
2015/09/25 | 574 | 575 | 564 | 571 | 12,700,000 |
2015/09/24 | 580 | 580 | 564 | 564 | 13,100,000 |
2015/09/18 | 599 | 599 | 574 | 589 | 14,283,000 |
2015/09/17 | 601 | 609 | 601 | 602 | 10,340,000 |
2015/09/16 | 583 | 599 | 581 | 595 | 9,091,000 |
2015/09/15 | 585 | 592 | 578 | 580 | 11,809,000 |
2015/09/14 | 576 | 592 | 576 | 580 | 10,047,000 |
2015/09/11 | 572 | 577 | 569 | 572 | 14,900,000 |
2015/09/10 | 579 | 586 | 574 | 582 | 17,233,000 |
2015/09/09 | 581 | 583 | 571 | 583 | 16,045,000 |
2015/09/08 | 569 | 573 | 557 | 558 | 7,665,000 |
2015/09/07 | 562 | 574 | 558 | 568 | 6,097,000 |
2015/09/04 | 582 | 584 | 558 | 566 | 9,398,000 |
2015/09/03 | 581 | 593 | 577 | 578 | 10,310,000 |
2015/09/02 | 570 | 583 | 566 | 573 | 11,466,000 |
2015/09/01 | 598 | 603 | 583 | 583 | 16,228,000 |
2015/08/31 | 604 | 615 | 598 | 602 | 23,453,000 |
2015/08/28 | 580 | 597 | 577 | 588 | 13,061,000 |
2015/08/27 | 574 | 577 | 562 | 565 | 10,131,000 |
2015/08/26 | 540 | 566 | 532 | 560 | 16,303,000 |
2015/08/25 | 537 | 574 | 527 | 540 | 20,117,000 |
2015/08/24 | 567 | 583 | 560 | 562 | 16,994,000 |
2015/08/21 | 591 | 595 | 584 | 589 | 16,608,000 |
2015/08/20 | 620 | 627 | 607 | 612 | 10,320,000 |
2015/08/19 | 624 | 625 | 617 | 621 | 10,638,000 |
2015/08/18 | 629 | 634 | 623 | 628 | 6,453,000 |
2015/08/17 | 633 | 635 | 628 | 630 | 5,016,000 |
2015/08/14 | 636 | 637 | 626 | 631 | 8,186,000 |
2015/08/13 | 634 | 644 | 633 | 638 | 11,359,000 |
2015/08/12 | 643 | 648 | 636 | 637 | 9,620,000 |
2015/08/11 | 635 | 657 | 635 | 647 | 17,210,000 |
2015/08/10 | 635 | 645 | 630 | 634 | 17,869,000 |
2015/08/07 | 632 | 635 | 626 | 632 | 11,273,000 |
2015/08/06 | 636 | 643 | 630 | 631 | 12,342,000 |
2015/08/05 | 632 | 635 | 623 | 630 | 10,170,000 |
2015/08/04 | 642 | 643 | 622 | 631 | 24,364,000 |
2015/08/03 | 660 | 667 | 652 | 653 | 12,833,000 |
2015/07/31 | 643 | 655 | 631 | 651 | 23,248,000 |
2015/07/30 | 677 | 695 | 634 | 649 | 32,557,000 |
2015/07/29 | 687 | 689 | 667 | 673 | 9,653,000 |
2015/07/28 | 680 | 687 | 665 | 681 | 9,473,000 |
2015/07/27 | 682 | 687 | 677 | 685 | 7,442,000 |
2015/07/24 | 685 | 685 | 674 | 684 | 6,966,000 |
2015/07/23 | 687 | 690 | 676 | 685 | 12,636,000 |
2015/07/22 | 671 | 695 | 666 | 689 | 20,786,000 |
2015/07/21 | 676 | 678 | 669 | 671 | 7,856,000 |
2015/07/17 | 672 | 674 | 662 | 666 | 11,189,000 |
2015/07/16 | 687 | 687 | 663 | 672 | 16,928,000 |
2015/07/15 | 695 | 697 | 677 | 681 | 10,876,000 |
2015/07/14 | 687 | 695 | 682 | 690 | 9,685,000 |
2015/07/13 | 677 | 694 | 674 | 686 | 9,959,000 |
2015/07/10 | 667 | 688 | 660 | 669 | 17,615,000 |
2015/07/09 | 643 | 661 | 623 | 660 | 14,956,000 |
2015/07/08 | 670 | 674 | 649 | 649 | 13,258,000 |
2015/07/07 | 674 | 681 | 672 | 673 | 13,084,000 |
2015/07/06 | 675 | 680 | 672 | 674 | 9,715,000 |
2015/07/03 | 686 | 690 | 682 | 685 | 10,285,000 |
2015/07/02 | 685 | 687 | 682 | 685 | 11,942,000 |
2015/07/01 | 690 | 690 | 677 | 678 | 13,041,000 |
2015/06/30 | 692 | 694 | 681 | 684 | 22,081,000 |
2015/06/29 | 704 | 705 | 693 | 700 | 17,118,000 |
2015/06/26 | 727 | 734 | 722 | 725 | 11,458,000 |
2015/06/25 | 725 | 737 | 720 | 729 | 10,510,000 |
2015/06/24 | 739 | 741 | 729 | 730 | 10,667,000 |
2015/06/23 | 731 | 742 | 725 | 738 | 15,370,000 |
2015/06/22 | 728 | 728 | 717 | 724 | 9,147,000 |
2015/06/19 | 723 | 732 | 711 | 721 | 15,068,000 |
2015/06/18 | 715 | 717 | 706 | 714 | 10,518,000 |
2015/06/17 | 722 | 725 | 713 | 718 | 10,400,000 |
2015/06/16 | 729 | 731 | 720 | 722 | 7,894,000 |
2015/06/15 | 721 | 737 | 720 | 733 | 12,319,000 |
2015/06/12 | 717 | 735 | 713 | 730 | 24,050,000 |
2015/06/11 | 716 | 720 | 707 | 712 | 10,066,000 |
2015/06/10 | 710 | 716 | 694 | 700 | 15,620,000 |
2015/06/09 | 726 | 726 | 705 | 707 | 14,364,000 |
2015/06/08 | 735 | 736 | 718 | 725 | 12,576,000 |
2015/06/05 | 738 | 738 | 728 | 733 | 13,042,000 |
2015/06/04 | 729 | 750 | 729 | 742 | 28,917,000 |
2015/06/03 | 702 | 732 | 695 | 729 | 32,356,000 |
2015/06/02 | 702 | 703 | 695 | 698 | 12,464,000 |
2015/06/01 | 686 | 699 | 685 | 698 | 9,477,000 |
2015/05/29 | 682 | 697 | 678 | 697 | 19,285,000 |
2015/05/28 | 699 | 700 | 680 | 682 | 15,401,000 |
2015/05/27 | 700 | 700 | 687 | 690 | 16,753,000 |
2015/05/26 | 679 | 706 | 675 | 701 | 28,943,000 |
2015/05/25 | 665 | 675 | 661 | 674 | 9,635,000 |
2015/05/22 | 667 | 668 | 660 | 664 | 14,647,000 |
2015/05/21 | 676 | 678 | 667 | 669 | 13,157,000 |
2015/05/20 | 664 | 678 | 652 | 670 | 27,031,000 |
2015/05/19 | 680 | 681 | 648 | 670 | 34,765,000 |
2015/05/18 | 683 | 683 | 673 | 680 | 8,912,000 |
2015/05/15 | 682 | 685 | 675 | 680 | 9,491,000 |
2015/05/14 | 692 | 693 | 674 | 674 | 18,130,000 |
2015/05/13 | 692 | 695 | 682 | 690 | 18,166,000 |
2015/05/12 | 674 | 692 | 671 | 689 | 25,129,000 |
2015/05/11 | 684 | 686 | 667 | 670 | 30,185,000 |
2015/05/08 | 668 | 684 | 663 | 678 | 31,953,000 |
2015/05/07 | 654 | 668 | 645 | 663 | 43,350,000 |
2015/05/01 | 648 | 673 | 643 | 651 | 114,152,000 |
2015/04/30 | 801 | 801 | 786 | 793 | 12,120,000 |
2015/04/28 | 802 | 805 | 795 | 796 | 6,907,000 |
2015/04/27 | 808 | 810 | 796 | 800 | 10,139,000 |
2015/04/24 | 801 | 811 | 800 | 804 | 10,793,000 |
2015/04/23 | 790 | 802 | 790 | 796 | 13,113,000 |
2015/04/22 | 793 | 803 | 784 | 796 | 14,562,000 |
2015/04/21 | 801 | 822 | 795 | 796 | 16,880,000 |
2015/04/20 | 770 | 794 | 770 | 789 | 12,972,000 |
2015/04/17 | 800 | 801 | 784 | 793 | 18,455,000 |
2015/04/16 | 810 | 810 | 796 | 803 | 17,827,000 |
2015/04/15 | 821 | 822 | 811 | 815 | 13,088,000 |
2015/04/14 | 836 | 837 | 820 | 827 | 13,406,000 |
2015/04/13 | 863 | 865 | 834 | 836 | 12,040,000 |
2015/04/10 | 866 | 866 | 852 | 860 | 8,682,000 |
2015/04/09 | 865 | 868 | 859 | 865 | 7,777,000 |
2015/04/08 | 865 | 868 | 850 | 861 | 11,251,000 |
2015/04/07 | 849 | 863 | 845 | 854 | 12,748,000 |
2015/04/06 | 819 | 841 | 815 | 841 | 11,196,000 |
2015/04/03 | 807 | 819 | 803 | 818 | 8,643,000 |
2015/04/02 | 813 | 819 | 802 | 804 | 15,961,000 |
2015/04/01 | 818 | 819 | 806 | 813 | 13,998,000 |
2015/03/31 | 835 | 840 | 816 | 819 | 16,087,000 |
2015/03/30 | 814 | 828 | 813 | 826 | 10,156,000 |
2015/03/27 | 825 | 846 | 817 | 826 | 17,677,000 |
2015/03/26 | 854 | 854 | 830 | 840 | 15,006,000 |
2015/03/25 | 848 | 870 | 848 | 867 | 14,640,000 |
2015/03/24 | 834 | 849 | 832 | 848 | 12,173,000 |
2015/03/23 | 840 | 844 | 831 | 844 | 9,331,000 |
2015/03/20 | 828 | 843 | 823 | 843 | 13,409,000 |
2015/03/19 | 826 | 827 | 814 | 822 | 8,871,000 |
2015/03/18 | 830 | 834 | 821 | 826 | 14,925,000 |
2015/03/17 | 820 | 835 | 820 | 825 | 18,027,000 |
2015/03/16 | 791 | 820 | 783 | 815 | 19,365,000 |
2015/03/13 | 801 | 803 | 791 | 792 | 19,674,000 |
2015/03/12 | 791 | 799 | 782 | 797 | 16,028,000 |
2015/03/11 | 771 | 792 | 767 | 784 | 14,470,000 |
2015/03/10 | 776 | 800 | 773 | 775 | 17,565,000 |
2015/03/09 | 768 | 783 | 758 | 769 | 16,442,000 |
2015/03/06 | 753 | 770 | 752 | 770 | 20,735,000 |
2015/03/05 | 725 | 747 | 724 | 745 | 13,884,000 |
2015/03/04 | 723 | 726 | 712 | 724 | 9,213,000 |
2015/03/03 | 730 | 733 | 721 | 731 | 9,430,000 |
2015/03/02 | 723 | 732 | 721 | 730 | 10,532,000 |
2015/02/27 | 727 | 727 | 711 | 721 | 14,565,000 |
2015/02/26 | 722 | 726 | 714 | 725 | 8,086,000 |
2015/02/25 | 730 | 730 | 721 | 723 | 7,566,000 |
2015/02/24 | 718 | 728 | 715 | 727 | 8,045,000 |
2015/02/23 | 721 | 721 | 713 | 718 | 10,519,000 |
2015/02/20 | 700 | 714 | 697 | 713 | 12,670,000 |
2015/02/19 | 704 | 708 | 699 | 700 | 14,387,000 |
2015/02/18 | 710 | 716 | 699 | 704 | 17,579,000 |
2015/02/17 | 715 | 715 | 704 | 705 | 9,659,000 |
2015/02/16 | 729 | 731 | 717 | 721 | 7,439,000 |
2015/02/13 | 724 | 730 | 720 | 727 | 10,372,000 |
2015/02/12 | 736 | 740 | 720 | 723 | 16,779,000 |
2015/02/10 | 733 | 735 | 722 | 731 | 11,072,000 |
2015/02/09 | 736 | 737 | 729 | 733 | 10,734,000 |
2015/02/06 | 743 | 744 | 724 | 730 | 17,110,000 |
2015/02/05 | 727 | 748 | 727 | 742 | 33,227,000 |
2015/02/04 | 710 | 728 | 708 | 720 | 29,727,000 |
2015/02/03 | 686 | 698 | 682 | 693 | 23,123,000 |
2015/02/02 | 676 | 690 | 658 | 686 | 38,089,000 |
2015/01/30 | 639 | 640 | 625 | 626 | 12,067,000 |
2015/01/29 | 635 | 644 | 632 | 638 | 9,365,000 |
2015/01/28 | 649 | 651 | 639 | 644 | 11,178,000 |
2015/01/27 | 649 | 656 | 646 | 654 | 13,678,000 |
2015/01/26 | 630 | 642 | 628 | 641 | 10,481,000 |
2015/01/23 | 635 | 642 | 629 | 633 | 13,167,000 |
2015/01/22 | 625 | 630 | 622 | 630 | 11,341,000 |
2015/01/21 | 625 | 632 | 621 | 630 | 14,670,000 |
2015/01/20 | 611 | 629 | 611 | 629 | 16,858,000 |
2015/01/19 | 590 | 606 | 590 | 603 | 15,133,000 |
2015/01/16 | 570 | 587 | 567 | 587 | 20,234,000 |
2015/01/15 | 580 | 587 | 572 | 585 | 15,785,000 |
2015/01/14 | 586 | 592 | 582 | 582 | 14,033,000 |
2015/01/13 | 595 | 596 | 580 | 589 | 17,137,000 |
2015/01/09 | 610 | 610 | 598 | 601 | 14,792,000 |
2015/01/08 | 612 | 615 | 608 | 610 | 11,791,000 |
2015/01/07 | 615 | 616 | 605 | 605 | 16,436,000 |
2015/01/06 | 623 | 623 | 615 | 615 | 14,593,000 |
2015/01/05 | 643 | 644 | 633 | 636 | 11,169,000 |