日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 841 848 837 844 1,985,000
1993/12/29 844 851 825 844 5,110,000
1993/12/28 821 848 821 848 3,839,000
1993/12/27 820 821 806 821 1,769,000
1993/12/24 833 833 821 821 1,515,000
1993/12/22 835 842 826 834 4,073,000
1993/12/21 821 825 807 825 2,083,000
1993/12/20 840 843 816 816 3,393,000
1993/12/17 842 853 826 850 5,879,000
1993/12/16 841 850 837 837 7,350,000
1993/12/15 815 829 808 829 3,320,000
1993/12/14 834 835 816 822 3,047,000
1993/12/13 811 838 810 835 6,768,000
1993/12/10 775 820 772 815 6,443,000
1993/12/09 775 782 763 782 1,916,000
1993/12/08 760 760 738 755 1,967,000
1993/12/07 745 766 744 757 1,171,000
1993/12/06 775 776 740 741 1,959,000
1993/12/03 755 783 751 780 2,071,000
1993/12/02 782 805 770 771 3,926,000
1993/12/01 726 790 726 772 3,895,000
1993/11/30 700 722 690 722 3,321,000
1993/11/29 710 718 680 690 3,741,000
1993/11/26 772 774 748 750 2,491,000
1993/11/25 777 779 764 772 2,190,000
1993/11/24 777 789 772 779 1,862,000
1993/11/22 790 795 776 776 2,734,000
1993/11/19 814 817 795 796 2,826,000
1993/11/18 820 825 813 819 1,460,000
1993/11/17 802 817 802 816 1,892,000
1993/11/16 789 813 785 808 1,415,000
1993/11/15 814 815 790 793 2,148,000
1993/11/12 800 815 800 815 3,250,000
1993/11/11 804 811 801 801 1,726,000
1993/11/10 809 812 801 801 3,347,000
1993/11/09 822 822 802 809 2,717,000
1993/11/08 820 822 811 815 1,837,000
1993/11/05 823 834 810 821 3,894,000
1993/11/04 840 843 823 823 1,579,000
1993/11/02 840 846 838 841 1,452,000
1993/11/01 857 857 840 840 1,600,000
1993/10/29 848 857 837 857 3,419,000
1993/10/28 836 844 820 844 3,596,000
1993/10/27 847 848 824 835 2,726,000
1993/10/26 856 865 849 849 2,971,000
1993/10/25 874 875 865 865 5,353,000
1993/10/22 859 868 858 868 4,815,000
1993/10/21 860 862 855 855 2,717,000
1993/10/20 855 862 855 861 2,114,000
1993/10/19 866 867 860 863 2,332,000
1993/10/18 875 879 864 867 7,671,000
1993/10/15 856 873 854 866 11,002,000
1993/10/14 850 855 841 851 5,069,000
1993/10/13 861 862 851 857 4,037,000
1993/10/12 863 863 855 861 3,911,000
1993/10/08 851 864 847 861 7,084,000
1993/10/07 865 868 850 856 7,436,000
1993/10/06 835 862 830 861 12,190,000
1993/10/05 824 832 821 830 3,984,000
1993/10/04 818 826 816 818 1,726,000
1993/10/01 812 830 812 820 3,940,000
1993/09/30 810 817 805 810 1,724,000
1993/09/29 813 815 802 810 2,039,000
1993/09/28 804 817 803 815 2,440,000
1993/09/27 798 803 794 803 1,896,000
1993/09/24 791 795 788 794 2,182,000
1993/09/22 802 803 787 793 3,930,000
1993/09/21 805 810 800 802 3,088,000
1993/09/20 800 804 792 792 1,871,000
1993/09/17 809 811 796 800 3,443,000
1993/09/16 821 825 806 807 3,306,000
1993/09/14 838 838 821 829 1,843,000
1993/09/13 837 840 832 838 1,639,000
1993/09/10 831 839 828 835 4,867,000
1993/09/09 847 851 828 837 5,057,000
1993/09/08 839 848 836 844 4,121,000
1993/09/07 839 844 836 839 3,713,000
1993/09/06 846 846 835 836 1,951,000
1993/09/03 843 848 836 837 5,635,000
1993/09/02 846 852 840 844 7,325,000
1993/09/01 843 852 842 849 10,972,000
1993/08/31 840 851 834 848 15,516,000
1993/08/30 844 846 832 839 13,535,000
1993/08/27 801 834 801 834 25,964,000
1993/08/26 794 797 790 797 4,232,000
1993/08/25 790 797 784 791 4,098,000
1993/08/24 771 782 770 780 1,308,000
1993/08/23 780 780 772 773 757,000
1993/08/20 786 788 775 780 2,787,000
1993/08/19 779 784 766 766 1,148,000
1993/08/18 775 780 774 777 3,126,000
1993/08/17 790 795 777 777 4,173,000
1993/08/16 790 800 786 795 3,519,000
1993/08/13 775 804 773 795 10,976,000
1993/08/12 770 776 759 776 3,231,000
1993/08/11 755 768 755 765 2,077,000
1993/08/10 758 763 746 755 2,232,000
1993/08/09 736 758 734 758 1,218,000
1993/08/06 735 740 733 736 572,000
1993/08/05 747 750 740 741 965,000
1993/08/04 737 755 732 745 986,000
1993/08/03 745 749 735 739 1,196,000
1993/08/02 750 750 738 740 516,000
1993/07/30 758 770 750 754 1,782,000
1993/07/29 743 770 738 768 1,940,000
1993/07/28 749 750 735 737 675,000
1993/07/27 740 752 732 743 1,070,000
1993/07/26 752 752 731 742 998,000
1993/07/23 735 752 735 752 1,116,000
1993/07/22 759 765 752 755 1,138,000
1993/07/21 764 769 758 765 1,009,000
1993/07/20 770 770 758 764 1,375,000
1993/07/19 770 774 760 773 1,963,000
1993/07/16 756 770 742 769 3,212,000
1993/07/15 748 758 745 754 2,665,000
1993/07/14 742 745 738 740 1,329,000
1993/07/13 740 754 737 746 2,708,000
1993/07/12 745 750 735 736 1,691,000
1993/07/09 720 745 718 740 2,499,000
1993/07/08 713 724 711 716 775,000
1993/07/07 716 718 711 713 1,105,000
1993/07/06 710 722 710 714 1,095,000
1993/07/05 710 715 705 708 595,000
1993/07/02 721 721 708 708 1,315,000
1993/07/01 720 723 714 721 1,956,000
1993/06/30 710 718 703 710 2,600,000
1993/06/29 738 739 730 730 825,000
1993/06/28 730 745 730 738 823,000
1993/06/25 736 738 725 728 1,007,000
1993/06/24 731 740 730 730 1,047,000
1993/06/23 739 742 722 732 1,224,000
1993/06/22 731 744 716 738 3,474,000
1993/06/21 750 755 711 730 2,568,000
1993/06/18 765 770 755 760 2,445,000
1993/06/17 755 764 745 762 2,472,000
1993/06/16 757 763 742 761 3,200,000
1993/06/15 770 775 756 757 2,618,000
1993/06/14 785 785 776 778 1,562,000
1993/06/11 785 790 775 780 3,094,000
1993/06/10 775 787 771 775 1,631,000
1993/06/08 791 794 772 778 2,308,000
1993/06/07 800 805 789 793 3,119,000
1993/06/04 811 817 791 796 6,549,000
1993/06/03 800 820 798 811 19,922,000
1993/06/02 763 805 756 800 9,156,000
1993/06/01 756 765 753 765 2,162,000
1993/05/31 765 770 754 755 1,626,000
1993/05/28 761 780 761 770 3,488,000
1993/05/27 774 775 755 771 3,914,000
1993/05/26 784 784 770 775 2,529,000
1993/05/25 786 797 783 785 3,844,000
1993/05/24 785 791 775 787 2,748,000
1993/05/21 777 790 776 780 2,395,000
1993/05/20 779 786 775 780 2,402,000
1993/05/19 780 790 775 787 2,772,000
1993/05/18 784 790 772 773 3,151,000
1993/05/17 804 805 790 792 4,406,000
1993/05/14 785 807 781 805 17,795,000
1993/05/13 760 790 756 775 6,014,000
1993/05/12 772 780 744 760 4,545,000
1993/05/11 792 799 782 782 3,230,000
1993/05/10 780 790 775 784 2,321,000
1993/05/07 785 794 778 794 3,930,000
1993/05/06 801 804 787 795 8,230,000
1993/04/30 770 800 766 800 19,015,000
1993/04/28 767 777 753 761 15,964,000
1993/04/27 702 742 702 737 5,378,000
1993/04/26 702 708 699 700 1,373,000
1993/04/23 697 708 695 697 2,560,000
1993/04/22 711 719 700 700 3,156,000
1993/04/21 709 714 695 701 3,912,000
1993/04/20 712 724 700 701 3,897,000
1993/04/19 710 720 705 720 2,959,000
1993/04/16 747 749 721 730 3,343,000
1993/04/15 765 768 749 755 7,372,000
1993/04/14 739 778 732 760 24,145,000
1993/04/13 706 730 695 730 8,212,000
1993/04/12 704 709 685 706 4,392,000
1993/04/09 689 720 682 706 20,081,000
1993/04/08 681 688 666 687 8,274,000
1993/04/07 655 679 653 662 8,557,000
1993/04/06 660 660 646 650 2,886,000
1993/04/05 630 668 621 661 5,707,000
1993/04/02 658 682 630 640 8,620,000
1993/04/01 635 666 601 658 8,462,000
1993/03/31 656 682 630 630 7,965,000
1993/03/30 670 671 650 660 3,827,000
1993/03/29 665 680 662 662 5,939,000
1993/03/26 650 695 642 660 15,468,000
1993/03/25 595 640 595 640 7,252,000
1993/03/24 581 610 581 605 3,030,000
1993/03/23 586 593 585 585 1,798,000
1993/03/22 605 605 589 595 2,765,000
1993/03/19 612 619 600 601 1,801,000
1993/03/18 621 627 612 620 4,386,000
1993/03/17 604 617 599 615 2,410,000
1993/03/16 606 611 604 606 2,784,000
1993/03/15 606 610 597 600 2,773,000
1993/03/12 619 629 600 615 11,889,000
1993/03/11 620 639 615 623 10,617,000
1993/03/10 588 610 586 605 9,180,000
1993/03/09 585 599 576 588 7,939,000
1993/03/08 520 555 518 555 3,721,000
1993/03/05 507 524 503 515 2,238,000
1993/03/04 505 507 502 507 1,001,000
1993/03/03 511 514 507 509 1,054,000
1993/03/02 515 515 511 511 777,000
1993/03/01 527 527 514 515 1,062,000
1993/02/26 524 531 520 531 1,974,000
1993/02/25 524 526 520 524 1,045,000
1993/02/24 526 529 523 523 865,000
1993/02/23 527 531 526 529 723,000
1993/02/22 525 530 522 527 566,000
1993/02/19 526 531 525 527 991,000
1993/02/18 526 533 524 525 881,000
1993/02/17 522 529 520 529 763,000
1993/02/16 534 535 525 525 707,000
1993/02/15 530 541 527 540 874,000
1993/02/12 532 533 525 525 1,248,000
1993/02/10 547 547 530 537 899,000
1993/02/09 560 560 545 547 934,000
1993/02/08 559 562 555 559 1,170,000
1993/02/05 551 561 548 560 2,046,000
1993/02/04 555 555 546 546 858,000
1993/02/03 550 557 545 546 1,107,000
1993/02/02 554 558 543 543 1,336,000
1993/02/01 545 550 542 550 613,000
1993/01/29 549 550 540 541 1,917,000
1993/01/28 538 550 533 550 1,697,000
1993/01/27 519 538 517 538 1,365,000
1993/01/26 519 527 514 516 1,154,000
1993/01/25 523 525 514 514 1,061,000
1993/01/22 524 527 520 522 1,447,000
1993/01/21 529 531 525 529 715,000
1993/01/20 545 545 531 531 995,000
1993/01/19 531 535 528 535 2,743,000
1993/01/18 530 534 528 531 673,000
1993/01/14 530 537 525 530 1,030,000
1993/01/13 545 545 522 530 993,000
1993/01/12 551 553 540 545 916,000
1993/01/11 557 557 546 550 586,000
1993/01/08 550 558 545 550 895,000
1993/01/07 560 560 551 558 811,000
1993/01/06 558 560 551 559 1,034,000
1993/01/05 553 557 550 553 700,000
1993/01/04 554 557 550 552 276,000

このページの先頭へ