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 |
---|---|---|---|---|---|
1992/12/30 | 556 | 558 | 542 | 550 | 534,000 |
1992/12/29 | 564 | 564 | 559 | 559 | 535,000 |
1992/12/28 | 562 | 565 | 559 | 559 | 626,000 |
1992/12/25 | 560 | 565 | 560 | 565 | 869,000 |
1992/12/24 | 568 | 569 | 562 | 563 | 605,000 |
1992/12/22 | 561 | 568 | 558 | 568 | 1,362,000 |
1992/12/21 | 568 | 570 | 560 | 562 | 1,671,000 |
1992/12/18 | 566 | 575 | 562 | 573 | 1,564,000 |
1992/12/17 | 555 | 565 | 553 | 558 | 1,611,000 |
1992/12/16 | 574 | 574 | 557 | 557 | 802,000 |
1992/12/15 | 562 | 574 | 561 | 574 | 757,000 |
1992/12/14 | 576 | 576 | 562 | 562 | 712,000 |
1992/12/11 | 576 | 583 | 574 | 580 | 3,593,000 |
1992/12/10 | 566 | 585 | 566 | 578 | 2,645,000 |
1992/12/09 | 549 | 557 | 549 | 556 | 1,432,000 |
1992/12/08 | 531 | 535 | 529 | 533 | 1,081,000 |
1992/12/07 | 535 | 542 | 531 | 531 | 501,000 |
1992/12/04 | 540 | 540 | 535 | 539 | 507,000 |
1992/12/03 | 548 | 552 | 540 | 541 | 723,000 |
1992/12/02 | 551 | 558 | 542 | 550 | 1,005,000 |
1992/12/01 | 567 | 578 | 550 | 550 | 1,139,000 |
1992/11/30 | 564 | 567 | 559 | 567 | 955,000 |
1992/11/27 | 554 | 565 | 552 | 559 | 1,084,000 |
1992/11/26 | 537 | 569 | 534 | 554 | 1,606,000 |
1992/11/25 | 540 | 542 | 527 | 527 | 761,000 |
1992/11/24 | 540 | 550 | 535 | 535 | 685,000 |
1992/11/20 | 520 | 545 | 520 | 531 | 803,000 |
1992/11/19 | 546 | 546 | 528 | 530 | 991,000 |
1992/11/18 | 506 | 543 | 505 | 526 | 1,700,000 |
1992/11/17 | 502 | 507 | 500 | 502 | 967,000 |
1992/11/16 | 511 | 511 | 502 | 502 | 736,000 |
1992/11/13 | 510 | 511 | 500 | 510 | 1,877,000 |
1992/11/12 | 511 | 518 | 510 | 511 | 993,000 |
1992/11/11 | 520 | 521 | 513 | 515 | 1,126,000 |
1992/11/10 | 515 | 520 | 513 | 518 | 1,195,000 |
1992/11/09 | 534 | 534 | 510 | 510 | 1,090,000 |
1992/11/06 | 550 | 551 | 532 | 535 | 853,000 |
1992/11/05 | 556 | 557 | 550 | 551 | 642,000 |
1992/11/04 | 557 | 558 | 549 | 557 | 826,000 |
1992/11/02 | 557 | 557 | 551 | 557 | 368,000 |
1992/10/30 | 560 | 560 | 551 | 560 | 885,000 |
1992/10/29 | 563 | 564 | 555 | 560 | 432,000 |
1992/10/28 | 574 | 575 | 564 | 564 | 792,000 |
1992/10/27 | 553 | 570 | 548 | 568 | 712,000 |
1992/10/26 | 553 | 555 | 550 | 553 | 580,000 |
1992/10/23 | 560 | 565 | 549 | 557 | 930,000 |
1992/10/22 | 565 | 570 | 564 | 565 | 945,000 |
1992/10/21 | 569 | 574 | 566 | 569 | 947,000 |
1992/10/20 | 574 | 574 | 568 | 573 | 848,000 |
1992/10/19 | 585 | 589 | 576 | 577 | 750,000 |
1992/10/16 | 589 | 591 | 583 | 585 | 1,120,000 |
1992/10/15 | 577 | 595 | 575 | 594 | 1,192,000 |
1992/10/14 | 584 | 589 | 580 | 587 | 775,000 |
1992/10/13 | 573 | 574 | 566 | 570 | 898,000 |
1992/10/12 | 566 | 570 | 561 | 569 | 721,000 |
1992/10/09 | 558 | 566 | 557 | 566 | 1,742,000 |
1992/10/08 | 566 | 568 | 560 | 565 | 1,189,000 |
1992/10/07 | 558 | 566 | 555 | 557 | 896,000 |
1992/10/06 | 557 | 561 | 555 | 557 | 1,117,000 |
1992/10/05 | 563 | 564 | 557 | 561 | 810,000 |
1992/10/02 | 564 | 572 | 555 | 555 | 734,000 |
1992/10/01 | 565 | 572 | 556 | 560 | 1,690,000 |
1992/09/30 | 569 | 574 | 551 | 555 | 1,833,000 |
1992/09/29 | 603 | 605 | 575 | 578 | 982,000 |
1992/09/28 | 598 | 610 | 595 | 605 | 713,000 |
1992/09/25 | 610 | 610 | 598 | 600 | 1,195,000 |
1992/09/24 | 625 | 627 | 610 | 610 | 2,218,000 |
1992/09/22 | 622 | 625 | 616 | 625 | 1,224,000 |
1992/09/21 | 610 | 625 | 605 | 622 | 1,328,000 |
1992/09/18 | 590 | 607 | 588 | 600 | 1,138,000 |
1992/09/17 | 601 | 604 | 594 | 600 | 791,000 |
1992/09/16 | 619 | 619 | 602 | 605 | 1,021,000 |
1992/09/14 | 620 | 625 | 612 | 620 | 973,000 |
1992/09/11 | 635 | 642 | 620 | 625 | 4,099,000 |
1992/09/10 | 623 | 640 | 622 | 629 | 2,216,000 |
1992/09/09 | 610 | 621 | 605 | 621 | 909,000 |
1992/09/08 | 621 | 624 | 615 | 615 | 1,432,000 |
1992/09/07 | 637 | 646 | 630 | 632 | 1,799,000 |
1992/09/04 | 617 | 640 | 610 | 637 | 2,596,000 |
1992/09/03 | 576 | 600 | 573 | 597 | 1,310,000 |
1992/09/02 | 587 | 590 | 578 | 580 | 1,210,000 |
1992/09/01 | 600 | 600 | 578 | 585 | 987,000 |
1992/08/31 | 605 | 610 | 590 | 590 | 1,152,000 |
1992/08/28 | 600 | 628 | 593 | 610 | 1,817,000 |
1992/08/27 | 575 | 611 | 575 | 610 | 1,548,000 |
1992/08/26 | 579 | 590 | 570 | 570 | 836,000 |
1992/08/25 | 577 | 590 | 569 | 583 | 1,330,000 |
1992/08/24 | 560 | 612 | 560 | 597 | 2,761,000 |
1992/08/21 | 541 | 558 | 540 | 557 | 2,991,000 |
1992/08/20 | 535 | 543 | 530 | 534 | 1,703,000 |
1992/08/19 | 534 | 550 | 530 | 532 | 1,293,000 |
1992/08/18 | 541 | 546 | 533 | 533 | 442,000 |
1992/08/17 | 544 | 559 | 544 | 546 | 403,000 |
1992/08/14 | 538 | 552 | 536 | 541 | 1,102,000 |
1992/08/13 | 544 | 550 | 541 | 548 | 490,000 |
1992/08/12 | 539 | 550 | 536 | 543 | 782,000 |
1992/08/11 | 550 | 550 | 537 | 540 | 761,000 |
1992/08/10 | 547 | 555 | 535 | 544 | 691,000 |
1992/08/07 | 562 | 565 | 556 | 557 | 950,000 |
1992/08/06 | 571 | 580 | 565 | 565 | 971,000 |
1992/08/05 | 575 | 591 | 575 | 575 | 1,217,000 |
1992/08/04 | 574 | 596 | 570 | 588 | 770,000 |
1992/08/03 | 581 | 590 | 575 | 580 | 649,000 |
1992/07/31 | 564 | 591 | 564 | 587 | 840,000 |
1992/07/30 | 574 | 578 | 567 | 567 | 976,000 |
1992/07/29 | 587 | 590 | 569 | 570 | 872,000 |
1992/07/28 | 581 | 590 | 576 | 581 | 416,000 |
1992/07/27 | 590 | 600 | 574 | 580 | 1,246,000 |
1992/07/24 | 585 | 585 | 571 | 573 | 705,000 |
1992/07/23 | 561 | 590 | 561 | 580 | 823,000 |
1992/07/22 | 588 | 590 | 565 | 569 | 1,884,000 |
1992/07/21 | 582 | 600 | 581 | 583 | 1,300,000 |
1992/07/20 | 590 | 599 | 580 | 583 | 1,222,000 |
1992/07/17 | 628 | 628 | 610 | 620 | 559,000 |
1992/07/16 | 626 | 632 | 624 | 625 | 466,000 |
1992/07/15 | 628 | 634 | 624 | 626 | 689,000 |
1992/07/14 | 628 | 633 | 620 | 624 | 685,000 |
1992/07/13 | 616 | 628 | 610 | 628 | 659,000 |
1992/07/10 | 626 | 626 | 618 | 620 | 820,000 |
1992/07/09 | 607 | 620 | 605 | 616 | 944,000 |
1992/07/08 | 603 | 605 | 601 | 605 | 558,000 |
1992/07/07 | 615 | 615 | 605 | 607 | 492,000 |
1992/07/06 | 615 | 620 | 605 | 606 | 678,000 |
1992/07/03 | 627 | 640 | 627 | 633 | 1,058,000 |
1992/07/02 | 625 | 643 | 619 | 642 | 1,861,000 |
1992/07/01 | 612 | 629 | 600 | 621 | 1,216,000 |
1992/06/30 | 608 | 615 | 600 | 610 | 1,720,000 |
1992/06/29 | 586 | 601 | 582 | 598 | 1,349,000 |
1992/06/26 | 617 | 618 | 583 | 585 | 2,486,000 |
1992/06/25 | 610 | 620 | 598 | 612 | 2,112,000 |
1992/06/24 | 620 | 628 | 604 | 612 | 896,000 |
1992/06/23 | 606 | 615 | 605 | 611 | 707,000 |
1992/06/22 | 630 | 632 | 602 | 602 | 1,103,000 |
1992/06/19 | 611 | 640 | 610 | 630 | 1,552,000 |
1992/06/18 | 605 | 610 | 600 | 606 | 1,629,000 |
1992/06/17 | 613 | 620 | 606 | 614 | 1,427,000 |
1992/06/16 | 625 | 627 | 615 | 615 | 1,267,000 |
1992/06/15 | 628 | 630 | 620 | 620 | 565,000 |
1992/06/12 | 640 | 646 | 630 | 633 | 3,353,000 |
1992/06/11 | 647 | 652 | 645 | 646 | 740,000 |
1992/06/10 | 647 | 654 | 640 | 651 | 764,000 |
1992/06/09 | 646 | 654 | 643 | 654 | 546,000 |
1992/06/08 | 645 | 645 | 636 | 640 | 891,000 |
1992/06/05 | 655 | 655 | 641 | 641 | 1,310,000 |
1992/06/04 | 660 | 664 | 652 | 656 | 555,000 |
1992/06/03 | 661 | 668 | 656 | 665 | 824,000 |
1992/06/02 | 661 | 661 | 650 | 651 | 828,000 |
1992/06/01 | 660 | 670 | 651 | 651 | 653,000 |
1992/05/29 | 660 | 662 | 655 | 660 | 882,000 |
1992/05/28 | 660 | 661 | 653 | 657 | 978,000 |
1992/05/27 | 676 | 678 | 651 | 661 | 1,272,000 |
1992/05/26 | 672 | 676 | 670 | 676 | 572,000 |
1992/05/25 | 676 | 677 | 671 | 675 | 565,000 |
1992/05/22 | 680 | 685 | 675 | 675 | 765,000 |
1992/05/21 | 686 | 686 | 680 | 682 | 680,000 |
1992/05/20 | 695 | 699 | 687 | 687 | 1,035,000 |
1992/05/19 | 691 | 698 | 686 | 695 | 1,342,000 |
1992/05/18 | 700 | 700 | 685 | 690 | 608,000 |
1992/05/15 | 705 | 709 | 684 | 690 | 1,394,000 |
1992/05/14 | 706 | 712 | 703 | 711 | 2,430,000 |
1992/05/13 | 702 | 706 | 693 | 706 | 1,643,000 |
1992/05/12 | 706 | 708 | 700 | 703 | 1,648,000 |
1992/05/11 | 712 | 714 | 703 | 705 | 1,347,000 |
1992/05/08 | 708 | 712 | 701 | 710 | 2,804,000 |
1992/05/07 | 698 | 708 | 692 | 708 | 2,190,000 |
1992/05/06 | 690 | 700 | 689 | 697 | 1,611,000 |
1992/05/01 | 696 | 703 | 690 | 690 | 1,366,000 |
1992/04/30 | 711 | 713 | 700 | 701 | 1,734,000 |
1992/04/28 | 714 | 715 | 710 | 710 | 1,698,000 |
1992/04/27 | 710 | 719 | 705 | 716 | 2,653,000 |
1992/04/24 | 703 | 711 | 695 | 708 | 2,977,000 |
1992/04/23 | 688 | 705 | 678 | 703 | 2,810,000 |
1992/04/22 | 685 | 693 | 677 | 689 | 1,328,000 |
1992/04/21 | 676 | 694 | 671 | 685 | 1,475,000 |
1992/04/20 | 703 | 703 | 681 | 690 | 1,186,000 |
1992/04/17 | 705 | 708 | 690 | 697 | 2,120,000 |
1992/04/16 | 715 | 717 | 702 | 709 | 4,465,000 |
1992/04/15 | 690 | 711 | 686 | 708 | 6,333,000 |
1992/04/14 | 660 | 683 | 650 | 680 | 1,691,000 |
1992/04/13 | 677 | 679 | 660 | 660 | 1,330,000 |
1992/04/10 | 644 | 670 | 640 | 669 | 2,526,000 |
1992/04/09 | 637 | 654 | 614 | 614 | 2,605,000 |
1992/04/08 | 639 | 647 | 631 | 635 | 1,583,000 |
1992/04/07 | 665 | 669 | 651 | 659 | 1,663,000 |
1992/04/06 | 667 | 667 | 648 | 657 | 1,297,000 |
1992/04/03 | 655 | 660 | 631 | 656 | 1,730,000 |
1992/04/02 | 660 | 665 | 635 | 650 | 1,681,000 |
1992/04/01 | 678 | 679 | 646 | 660 | 1,922,000 |
1992/03/31 | 680 | 684 | 668 | 680 | 1,763,000 |
1992/03/30 | 664 | 679 | 663 | 674 | 1,294,000 |
1992/03/27 | 662 | 674 | 662 | 664 | 756,000 |
1992/03/26 | 677 | 680 | 665 | 670 | 1,029,000 |
1992/03/25 | 653 | 672 | 650 | 672 | 2,649,000 |
1992/03/24 | 660 | 660 | 649 | 653 | 2,658,000 |
1992/03/23 | 660 | 663 | 651 | 652 | 2,159,000 |
1992/03/19 | 649 | 657 | 648 | 651 | 3,729,000 |
1992/03/18 | 652 | 652 | 640 | 649 | 1,443,000 |
1992/03/17 | 655 | 660 | 650 | 652 | 2,230,000 |
1992/03/16 | 668 | 668 | 650 | 652 | 1,520,000 |
1992/03/13 | 650 | 670 | 650 | 658 | 3,742,000 |
1992/03/12 | 658 | 668 | 649 | 660 | 2,418,000 |
1992/03/11 | 665 | 666 | 660 | 662 | 1,175,000 |
1992/03/10 | 678 | 678 | 665 | 665 | 2,008,000 |
1992/03/09 | 690 | 693 | 678 | 688 | 1,290,000 |
1992/03/06 | 696 | 700 | 690 | 690 | 1,039,000 |
1992/03/05 | 702 | 703 | 696 | 700 | 1,758,000 |
1992/03/04 | 702 | 711 | 701 | 704 | 976,000 |
1992/03/03 | 720 | 720 | 710 | 711 | 830,000 |
1992/03/02 | 722 | 724 | 715 | 716 | 931,000 |
1992/02/28 | 717 | 722 | 711 | 712 | 1,615,000 |
1992/02/27 | 720 | 728 | 716 | 716 | 1,303,000 |
1992/02/26 | 718 | 722 | 715 | 715 | 1,092,000 |
1992/02/25 | 721 | 726 | 715 | 715 | 708,000 |
1992/02/24 | 739 | 739 | 721 | 721 | 975,000 |
1992/02/21 | 743 | 748 | 732 | 745 | 1,545,000 |
1992/02/20 | 740 | 745 | 736 | 744 | 1,837,000 |
1992/02/19 | 750 | 750 | 740 | 743 | 868,000 |
1992/02/18 | 760 | 760 | 755 | 755 | 1,480,000 |
1992/02/17 | 750 | 780 | 750 | 769 | 1,103,000 |
1992/02/14 | 765 | 768 | 755 | 755 | 1,012,000 |
1992/02/13 | 765 | 770 | 765 | 768 | 921,000 |
1992/02/12 | 780 | 780 | 770 | 770 | 1,432,000 |
1992/02/10 | 786 | 789 | 780 | 782 | 905,000 |
1992/02/07 | 799 | 801 | 790 | 790 | 933,000 |
1992/02/06 | 800 | 802 | 795 | 799 | 940,000 |
1992/02/05 | 800 | 809 | 799 | 800 | 1,154,000 |
1992/02/04 | 800 | 803 | 796 | 800 | 668,000 |
1992/02/03 | 804 | 808 | 799 | 803 | 673,000 |
1992/01/31 | 795 | 804 | 788 | 804 | 2,618,000 |
1992/01/30 | 790 | 797 | 790 | 795 | 1,242,000 |
1992/01/29 | 800 | 800 | 790 | 790 | 876,000 |
1992/01/28 | 790 | 793 | 787 | 790 | 626,000 |
1992/01/27 | 790 | 790 | 781 | 790 | 657,000 |
1992/01/24 | 800 | 800 | 785 | 787 | 1,645,000 |
1992/01/23 | 820 | 821 | 799 | 800 | 3,320,000 |
1992/01/22 | 809 | 825 | 805 | 820 | 2,737,000 |
1992/01/21 | 796 | 815 | 791 | 809 | 1,253,000 |
1992/01/20 | 801 | 802 | 790 | 800 | 788,000 |
1992/01/17 | 803 | 807 | 791 | 800 | 974,000 |
1992/01/16 | 815 | 819 | 797 | 798 | 1,288,000 |
1992/01/14 | 802 | 812 | 800 | 803 | 805,000 |
1992/01/13 | 804 | 806 | 795 | 795 | 941,000 |
1992/01/10 | 820 | 820 | 802 | 814 | 692,000 |
1992/01/09 | 823 | 825 | 819 | 820 | 760,000 |
1992/01/08 | 849 | 849 | 819 | 819 | 1,178,000 |
1992/01/07 | 848 | 850 | 841 | 850 | 1,253,000 |
1992/01/06 | 844 | 844 | 837 | 844 | 885,000 |