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 |
|---|---|---|---|---|---|
| 1991/12/30 | 820 | 829 | 800 | 800 | 1,207,000 |
| 1991/12/27 | 830 | 840 | 813 | 814 | 552,000 |
| 1991/12/26 | 819 | 840 | 816 | 830 | 512,000 |
| 1991/12/25 | 802 | 819 | 802 | 814 | 2,594,000 |
| 1991/12/24 | 819 | 827 | 800 | 802 | 1,097,000 |
| 1991/12/20 | 821 | 827 | 801 | 801 | 1,497,000 |
| 1991/12/19 | 819 | 828 | 814 | 827 | 796,000 |
| 1991/12/18 | 811 | 829 | 811 | 829 | 865,000 |
| 1991/12/17 | 843 | 845 | 817 | 830 | 999,000 |
| 1991/12/16 | 850 | 855 | 840 | 843 | 1,239,000 |
| 1991/12/13 | 865 | 866 | 846 | 855 | 4,399,000 |
| 1991/12/12 | 835 | 861 | 832 | 855 | 2,276,000 |
| 1991/12/11 | 801 | 827 | 799 | 825 | 2,093,000 |
| 1991/12/10 | 816 | 818 | 802 | 806 | 885,000 |
| 1991/12/09 | 827 | 827 | 810 | 816 | 504,000 |
| 1991/12/06 | 840 | 843 | 828 | 828 | 726,000 |
| 1991/12/05 | 864 | 864 | 840 | 844 | 1,182,000 |
| 1991/12/04 | 820 | 860 | 820 | 860 | 2,033,000 |
| 1991/12/03 | 792 | 825 | 790 | 819 | 1,627,000 |
| 1991/12/02 | 797 | 798 | 785 | 785 | 1,185,000 |
| 1991/11/29 | 792 | 799 | 791 | 797 | 2,373,000 |
| 1991/11/28 | 800 | 800 | 790 | 791 | 2,762,000 |
| 1991/11/27 | 820 | 823 | 810 | 810 | 1,716,000 |
| 1991/11/26 | 830 | 835 | 809 | 818 | 1,640,000 |
| 1991/11/25 | 832 | 841 | 830 | 832 | 1,025,000 |
| 1991/11/22 | 843 | 845 | 835 | 838 | 1,384,000 |
| 1991/11/21 | 858 | 862 | 842 | 843 | 2,382,000 |
| 1991/11/20 | 855 | 863 | 851 | 858 | 1,959,000 |
| 1991/11/19 | 865 | 875 | 861 | 864 | 1,160,000 |
| 1991/11/18 | 851 | 860 | 843 | 855 | 1,295,000 |
| 1991/11/15 | 874 | 880 | 865 | 867 | 1,640,000 |
| 1991/11/14 | 897 | 898 | 870 | 870 | 1,951,000 |
| 1991/11/13 | 906 | 909 | 896 | 899 | 1,764,000 |
| 1991/11/12 | 907 | 913 | 898 | 902 | 2,289,000 |
| 1991/11/11 | 915 | 919 | 905 | 906 | 959,000 |
| 1991/11/08 | 922 | 922 | 915 | 920 | 525,000 |
| 1991/11/07 | 926 | 929 | 912 | 912 | 805,000 |
| 1991/11/06 | 946 | 946 | 932 | 932 | 465,000 |
| 1991/11/05 | 941 | 944 | 940 | 942 | 385,000 |
| 1991/11/01 | 943 | 945 | 941 | 944 | 665,000 |
| 1991/10/31 | 936 | 948 | 935 | 945 | 1,447,000 |
| 1991/10/30 | 955 | 955 | 940 | 940 | 883,000 |
| 1991/10/29 | 931 | 952 | 931 | 945 | 868,000 |
| 1991/10/28 | 935 | 938 | 926 | 926 | 1,029,000 |
| 1991/10/25 | 926 | 938 | 923 | 938 | 1,216,000 |
| 1991/10/24 | 925 | 934 | 923 | 923 | 2,433,000 |
| 1991/10/23 | 938 | 939 | 925 | 925 | 1,765,000 |
| 1991/10/22 | 931 | 949 | 931 | 940 | 1,638,000 |
| 1991/10/21 | 970 | 970 | 944 | 949 | 1,406,000 |
| 1991/10/18 | 960 | 970 | 951 | 970 | 1,333,000 |
| 1991/10/17 | 970 | 975 | 955 | 956 | 663,000 |
| 1991/10/16 | 971 | 974 | 954 | 969 | 1,435,000 |
| 1991/10/15 | 955 | 970 | 951 | 967 | 658,000 |
| 1991/10/14 | 973 | 979 | 955 | 955 | 609,000 |
| 1991/10/11 | 973 | 980 | 972 | 973 | 611,000 |
| 1991/10/09 | 972 | 988 | 965 | 973 | 1,600,000 |
| 1991/10/08 | 972 | 980 | 966 | 975 | 990,000 |
| 1991/10/07 | 990 | 994 | 983 | 992 | 725,000 |
| 1991/10/04 | 1,010 | 1,020 | 1,000 | 1,000 | 1,304,000 |
| 1991/10/03 | 1,010 | 1,030 | 1,010 | 1,030 | 2,691,000 |
| 1991/10/02 | 1,000 | 1,010 | 996 | 1,010 | 1,664,000 |
| 1991/10/01 | 986 | 1,010 | 983 | 996 | 1,455,000 |
| 1991/09/30 | 990 | 1,000 | 977 | 977 | 576,000 |
| 1991/09/27 | 990 | 1,020 | 990 | 992 | 2,009,000 |
| 1991/09/26 | 985 | 993 | 980 | 993 | 1,242,000 |
| 1991/09/25 | 990 | 992 | 965 | 978 | 1,849,000 |
| 1991/09/24 | 955 | 993 | 952 | 993 | 1,642,000 |
| 1991/09/20 | 950 | 958 | 942 | 945 | 1,906,000 |
| 1991/09/19 | 965 | 969 | 940 | 941 | 1,771,000 |
| 1991/09/18 | 951 | 975 | 950 | 975 | 2,330,000 |
| 1991/09/17 | 930 | 950 | 925 | 950 | 2,036,000 |
| 1991/09/13 | 933 | 937 | 920 | 920 | 5,412,000 |
| 1991/09/12 | 939 | 943 | 915 | 920 | 2,169,000 |
| 1991/09/11 | 960 | 960 | 939 | 939 | 2,165,000 |
| 1991/09/10 | 966 | 967 | 955 | 960 | 742,000 |
| 1991/09/09 | 967 | 982 | 965 | 965 | 1,199,000 |
| 1991/09/06 | 961 | 975 | 953 | 965 | 1,316,000 |
| 1991/09/05 | 969 | 974 | 961 | 963 | 1,145,000 |
| 1991/09/04 | 972 | 975 | 965 | 975 | 676,000 |
| 1991/09/03 | 978 | 978 | 969 | 972 | 516,000 |
| 1991/09/02 | 965 | 980 | 950 | 970 | 649,000 |
| 1991/08/30 | 959 | 968 | 956 | 965 | 580,000 |
| 1991/08/29 | 951 | 960 | 950 | 954 | 327,000 |
| 1991/08/28 | 945 | 965 | 935 | 950 | 682,000 |
| 1991/08/27 | 950 | 958 | 925 | 945 | 1,047,000 |
| 1991/08/26 | 965 | 965 | 950 | 955 | 761,000 |
| 1991/08/23 | 976 | 976 | 955 | 955 | 896,000 |
| 1991/08/22 | 993 | 993 | 981 | 986 | 1,143,000 |
| 1991/08/21 | 946 | 990 | 946 | 960 | 1,552,000 |
| 1991/08/20 | 921 | 940 | 905 | 940 | 2,083,000 |
| 1991/08/19 | 980 | 980 | 901 | 901 | 3,075,000 |
| 1991/08/16 | 1,000 | 1,010 | 981 | 981 | 1,291,000 |
| 1991/08/15 | 1,010 | 1,020 | 1,000 | 1,000 | 759,000 |
| 1991/08/14 | 999 | 1,010 | 997 | 1,010 | 726,000 |
| 1991/08/13 | 990 | 1,000 | 990 | 997 | 851,000 |
| 1991/08/12 | 1,000 | 1,010 | 994 | 994 | 1,263,000 |
| 1991/08/09 | 1,020 | 1,030 | 1,000 | 1,000 | 1,313,000 |
| 1991/08/08 | 1,030 | 1,030 | 1,010 | 1,030 | 773,000 |
| 1991/08/07 | 1,050 | 1,050 | 1,010 | 1,020 | 2,019,000 |
| 1991/08/06 | 1,060 | 1,060 | 1,030 | 1,030 | 1,561,000 |
| 1991/08/05 | 1,080 | 1,090 | 1,050 | 1,050 | 1,394,000 |
| 1991/08/02 | 1,080 | 1,090 | 1,080 | 1,080 | 588,000 |
| 1991/08/01 | 1,090 | 1,090 | 1,080 | 1,090 | 647,000 |
| 1991/07/31 | 1,090 | 1,100 | 1,080 | 1,090 | 1,369,000 |
| 1991/07/30 | 1,080 | 1,100 | 1,080 | 1,080 | 1,980,000 |
| 1991/07/29 | 1,080 | 1,090 | 1,070 | 1,080 | 1,060,000 |
| 1991/07/26 | 1,050 | 1,080 | 1,040 | 1,080 | 2,681,000 |
| 1991/07/25 | 1,060 | 1,060 | 1,040 | 1,050 | 1,898,000 |
| 1991/07/24 | 1,050 | 1,070 | 1,040 | 1,060 | 1,213,000 |
| 1991/07/23 | 1,050 | 1,060 | 1,040 | 1,050 | 1,109,000 |
| 1991/07/22 | 1,060 | 1,070 | 1,050 | 1,050 | 1,201,000 |
| 1991/07/19 | 1,080 | 1,080 | 1,060 | 1,070 | 1,438,000 |
| 1991/07/18 | 1,060 | 1,080 | 1,050 | 1,070 | 576,000 |
| 1991/07/17 | 1,070 | 1,080 | 1,060 | 1,060 | 587,000 |
| 1991/07/16 | 1,090 | 1,090 | 1,080 | 1,080 | 730,000 |
| 1991/07/15 | 1,090 | 1,100 | 1,080 | 1,090 | 361,000 |
| 1991/07/12 | 1,090 | 1,090 | 1,080 | 1,080 | 1,292,000 |
| 1991/07/11 | 1,090 | 1,100 | 1,070 | 1,090 | 1,596,000 |
| 1991/07/10 | 1,070 | 1,100 | 1,040 | 1,090 | 4,257,000 |
| 1991/07/09 | 1,030 | 1,070 | 1,020 | 1,070 | 2,256,000 |
| 1991/07/08 | 1,050 | 1,060 | 1,020 | 1,020 | 1,601,000 |
| 1991/07/05 | 1,060 | 1,070 | 1,040 | 1,060 | 2,276,000 |
| 1991/07/04 | 1,060 | 1,070 | 1,030 | 1,070 | 4,101,000 |
| 1991/07/03 | 1,090 | 1,100 | 1,060 | 1,080 | 1,358,000 |
| 1991/07/02 | 1,140 | 1,140 | 1,110 | 1,110 | 1,742,000 |
| 1991/07/01 | 1,100 | 1,140 | 1,100 | 1,140 | 2,168,000 |
| 1991/06/28 | 1,090 | 1,100 | 1,080 | 1,090 | 721,000 |
| 1991/06/27 | 1,060 | 1,090 | 1,060 | 1,080 | 982,000 |
| 1991/06/26 | 1,100 | 1,110 | 1,080 | 1,100 | 1,678,000 |
| 1991/06/25 | 1,070 | 1,090 | 1,060 | 1,090 | 1,112,000 |
| 1991/06/24 | 1,100 | 1,100 | 1,060 | 1,070 | 602,000 |
| 1991/06/21 | 1,090 | 1,100 | 1,070 | 1,100 | 1,871,000 |
| 1991/06/20 | 1,040 | 1,080 | 1,040 | 1,060 | 1,526,000 |
| 1991/06/19 | 1,070 | 1,070 | 1,040 | 1,040 | 1,155,000 |
| 1991/06/18 | 1,080 | 1,090 | 1,060 | 1,070 | 787,000 |
| 1991/06/17 | 1,100 | 1,100 | 1,070 | 1,090 | 875,000 |
| 1991/06/14 | 1,100 | 1,110 | 1,090 | 1,100 | 3,408,000 |
| 1991/06/13 | 1,090 | 1,120 | 1,080 | 1,120 | 1,005,000 |
| 1991/06/12 | 1,100 | 1,110 | 1,090 | 1,090 | 695,000 |
| 1991/06/11 | 1,090 | 1,100 | 1,080 | 1,100 | 686,000 |
| 1991/06/10 | 1,100 | 1,100 | 1,080 | 1,100 | 582,000 |
| 1991/06/07 | 1,100 | 1,110 | 1,090 | 1,100 | 650,000 |
| 1991/06/06 | 1,090 | 1,110 | 1,090 | 1,100 | 1,031,000 |
| 1991/06/05 | 1,120 | 1,130 | 1,090 | 1,090 | 598,000 |
| 1991/06/04 | 1,130 | 1,130 | 1,120 | 1,130 | 425,000 |
| 1991/06/03 | 1,140 | 1,150 | 1,120 | 1,130 | 714,000 |
| 1991/05/31 | 1,120 | 1,130 | 1,110 | 1,130 | 1,129,000 |
| 1991/05/30 | 1,120 | 1,120 | 1,100 | 1,100 | 775,000 |
| 1991/05/29 | 1,100 | 1,120 | 1,090 | 1,100 | 934,000 |
| 1991/05/28 | 1,090 | 1,110 | 1,080 | 1,100 | 436,000 |
| 1991/05/27 | 1,110 | 1,120 | 1,090 | 1,090 | 656,000 |
| 1991/05/24 | 1,110 | 1,120 | 1,100 | 1,120 | 977,000 |
| 1991/05/23 | 1,100 | 1,100 | 1,080 | 1,100 | 809,000 |
| 1991/05/22 | 1,090 | 1,100 | 1,070 | 1,070 | 976,000 |
| 1991/05/21 | 1,090 | 1,100 | 1,080 | 1,080 | 959,000 |
| 1991/05/20 | 1,110 | 1,110 | 1,090 | 1,090 | 955,000 |
| 1991/05/17 | 1,110 | 1,120 | 1,090 | 1,110 | 1,345,000 |
| 1991/05/16 | 1,110 | 1,110 | 1,090 | 1,090 | 3,708,000 |
| 1991/05/15 | 1,120 | 1,140 | 1,110 | 1,130 | 1,371,000 |
| 1991/05/14 | 1,150 | 1,170 | 1,140 | 1,140 | 930,000 |
| 1991/05/13 | 1,160 | 1,170 | 1,140 | 1,140 | 1,130,000 |
| 1991/05/10 | 1,170 | 1,180 | 1,160 | 1,170 | 1,820,000 |
| 1991/05/09 | 1,170 | 1,180 | 1,160 | 1,170 | 890,000 |
| 1991/05/08 | 1,160 | 1,170 | 1,150 | 1,160 | 955,000 |
| 1991/05/07 | 1,180 | 1,190 | 1,150 | 1,160 | 694,000 |
| 1991/05/02 | 1,180 | 1,200 | 1,170 | 1,180 | 1,083,000 |
| 1991/05/01 | 1,180 | 1,200 | 1,170 | 1,200 | 1,115,000 |
| 1991/04/30 | 1,160 | 1,180 | 1,150 | 1,180 | 945,000 |
| 1991/04/26 | 1,170 | 1,180 | 1,150 | 1,160 | 1,802,000 |
| 1991/04/25 | 1,190 | 1,200 | 1,160 | 1,180 | 2,151,000 |
| 1991/04/24 | 1,210 | 1,220 | 1,180 | 1,210 | 5,404,000 |
| 1991/04/23 | 1,170 | 1,210 | 1,170 | 1,210 | 3,188,000 |
| 1991/04/22 | 1,190 | 1,190 | 1,170 | 1,170 | 788,000 |
| 1991/04/19 | 1,200 | 1,210 | 1,180 | 1,210 | 1,335,000 |
| 1991/04/18 | 1,220 | 1,230 | 1,190 | 1,200 | 1,820,000 |
| 1991/04/17 | 1,200 | 1,220 | 1,190 | 1,220 | 3,395,000 |
| 1991/04/16 | 1,200 | 1,210 | 1,170 | 1,210 | 2,270,000 |
| 1991/04/15 | 1,220 | 1,230 | 1,200 | 1,200 | 1,919,000 |
| 1991/04/12 | 1,160 | 1,220 | 1,160 | 1,220 | 3,217,000 |
| 1991/04/11 | 1,160 | 1,180 | 1,140 | 1,160 | 2,622,000 |
| 1991/04/10 | 1,130 | 1,160 | 1,130 | 1,150 | 2,698,000 |
| 1991/04/09 | 1,160 | 1,170 | 1,130 | 1,150 | 1,880,000 |
| 1991/04/08 | 1,170 | 1,180 | 1,160 | 1,160 | 1,571,000 |
| 1991/04/05 | 1,200 | 1,210 | 1,160 | 1,170 | 2,424,000 |
| 1991/04/04 | 1,200 | 1,200 | 1,190 | 1,200 | 1,013,000 |
| 1991/04/03 | 1,220 | 1,220 | 1,200 | 1,210 | 1,908,000 |
| 1991/04/02 | 1,170 | 1,200 | 1,170 | 1,200 | 898,000 |
| 1991/04/01 | 1,180 | 1,190 | 1,170 | 1,190 | 621,000 |
| 1991/03/29 | 1,190 | 1,200 | 1,180 | 1,180 | 1,362,000 |
| 1991/03/28 | 1,180 | 1,200 | 1,180 | 1,190 | 1,975,000 |
| 1991/03/27 | 1,210 | 1,210 | 1,180 | 1,180 | 2,147,000 |
| 1991/03/26 | 1,200 | 1,210 | 1,190 | 1,200 | 1,801,000 |
| 1991/03/25 | 1,200 | 1,230 | 1,190 | 1,220 | 4,159,000 |
| 1991/03/22 | 1,210 | 1,220 | 1,200 | 1,200 | 2,861,000 |
| 1991/03/20 | 1,230 | 1,240 | 1,200 | 1,200 | 4,430,000 |
| 1991/03/19 | 1,250 | 1,270 | 1,240 | 1,250 | 2,797,000 |
| 1991/03/18 | 1,270 | 1,280 | 1,250 | 1,280 | 3,769,000 |
| 1991/03/15 | 1,220 | 1,290 | 1,220 | 1,270 | 9,621,000 |
| 1991/03/14 | 1,220 | 1,240 | 1,200 | 1,220 | 2,001,000 |
| 1991/03/13 | 1,220 | 1,230 | 1,210 | 1,220 | 2,293,000 |
| 1991/03/12 | 1,240 | 1,250 | 1,220 | 1,220 | 2,816,000 |
| 1991/03/11 | 1,260 | 1,280 | 1,240 | 1,270 | 5,579,000 |
| 1991/03/08 | 1,230 | 1,250 | 1,220 | 1,250 | 7,322,000 |
| 1991/03/07 | 1,240 | 1,250 | 1,200 | 1,220 | 6,316,000 |
| 1991/03/06 | 1,220 | 1,260 | 1,210 | 1,250 | 14,282,000 |
| 1991/03/05 | 1,200 | 1,220 | 1,180 | 1,180 | 5,849,000 |
| 1991/03/04 | 1,190 | 1,210 | 1,180 | 1,190 | 2,206,000 |
| 1991/03/01 | 1,200 | 1,220 | 1,180 | 1,200 | 2,125,000 |
| 1991/02/28 | 1,230 | 1,260 | 1,220 | 1,220 | 12,212,000 |
| 1991/02/27 | 1,190 | 1,230 | 1,180 | 1,230 | 6,829,000 |
| 1991/02/26 | 1,210 | 1,210 | 1,190 | 1,200 | 3,757,000 |
| 1991/02/25 | 1,140 | 1,220 | 1,140 | 1,220 | 5,404,000 |
| 1991/02/22 | 1,160 | 1,170 | 1,140 | 1,150 | 1,853,000 |
| 1991/02/21 | 1,160 | 1,160 | 1,150 | 1,160 | 2,030,000 |
| 1991/02/20 | 1,200 | 1,200 | 1,160 | 1,170 | 2,817,000 |
| 1991/02/19 | 1,190 | 1,210 | 1,180 | 1,210 | 3,950,000 |
| 1991/02/18 | 1,180 | 1,210 | 1,160 | 1,210 | 7,220,000 |
| 1991/02/15 | 1,110 | 1,140 | 1,100 | 1,130 | 6,575,000 |
| 1991/02/14 | 1,080 | 1,110 | 1,070 | 1,110 | 5,889,000 |
| 1991/02/13 | 1,070 | 1,080 | 1,060 | 1,080 | 2,922,000 |
| 1991/02/12 | 1,060 | 1,080 | 1,050 | 1,080 | 3,912,000 |
| 1991/02/08 | 1,020 | 1,030 | 1,020 | 1,030 | 1,791,000 |
| 1991/02/07 | 1,030 | 1,030 | 1,010 | 1,020 | 1,573,000 |
| 1991/02/06 | 1,030 | 1,040 | 1,010 | 1,010 | 3,336,000 |
| 1991/02/05 | 988 | 1,020 | 980 | 1,010 | 2,827,000 |
| 1991/02/04 | 980 | 989 | 980 | 980 | 343,000 |
| 1991/02/01 | 982 | 985 | 975 | 980 | 705,000 |
| 1991/01/31 | 990 | 993 | 980 | 985 | 1,428,000 |
| 1991/01/30 | 985 | 989 | 980 | 980 | 1,005,000 |
| 1991/01/29 | 987 | 988 | 981 | 981 | 650,000 |
| 1991/01/28 | 980 | 988 | 975 | 987 | 901,000 |
| 1991/01/25 | 997 | 1,000 | 971 | 972 | 2,717,000 |
| 1991/01/24 | 987 | 999 | 986 | 991 | 1,357,000 |
| 1991/01/23 | 991 | 1,000 | 990 | 995 | 1,183,000 |
| 1991/01/22 | 1,010 | 1,020 | 1,000 | 1,010 | 564,000 |
| 1991/01/21 | 1,010 | 1,020 | 1,000 | 1,020 | 1,085,000 |
| 1991/01/18 | 1,040 | 1,050 | 1,000 | 1,030 | 4,474,000 |
| 1991/01/17 | 970 | 1,030 | 965 | 1,000 | 2,064,000 |
| 1991/01/16 | 980 | 995 | 975 | 986 | 1,394,000 |
| 1991/01/14 | 972 | 1,000 | 967 | 998 | 1,254,000 |
| 1991/01/11 | 985 | 990 | 970 | 985 | 1,228,000 |
| 1991/01/10 | 975 | 990 | 970 | 975 | 1,647,000 |
| 1991/01/09 | 980 | 998 | 976 | 985 | 1,045,000 |
| 1991/01/08 | 979 | 995 | 975 | 990 | 1,877,000 |
| 1991/01/07 | 980 | 985 | 975 | 980 | 564,000 |
| 1991/01/04 | 980 | 990 | 975 | 988 | 712,000 |