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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,150 | 1,170 | 1,150 | 1,150 | 935,000 |
| 1995/12/28 | 1,180 | 1,180 | 1,150 | 1,160 | 1,485,000 |
| 1995/12/27 | 1,180 | 1,190 | 1,160 | 1,180 | 3,940,000 |
| 1995/12/26 | 1,160 | 1,170 | 1,150 | 1,170 | 1,738,000 |
| 1995/12/25 | 1,160 | 1,170 | 1,150 | 1,150 | 1,708,000 |
| 1995/12/22 | 1,170 | 1,180 | 1,140 | 1,160 | 3,097,000 |
| 1995/12/21 | 1,130 | 1,180 | 1,130 | 1,170 | 4,041,000 |
| 1995/12/20 | 1,150 | 1,160 | 1,130 | 1,140 | 3,445,000 |
| 1995/12/19 | 1,120 | 1,140 | 1,110 | 1,130 | 3,916,000 |
| 1995/12/18 | 1,160 | 1,170 | 1,150 | 1,150 | 2,141,000 |
| 1995/12/15 | 1,200 | 1,200 | 1,160 | 1,180 | 6,308,000 |
| 1995/12/14 | 1,200 | 1,220 | 1,200 | 1,200 | 3,938,000 |
| 1995/12/13 | 1,210 | 1,220 | 1,180 | 1,190 | 3,486,000 |
| 1995/12/12 | 1,230 | 1,230 | 1,210 | 1,210 | 3,226,000 |
| 1995/12/11 | 1,240 | 1,250 | 1,230 | 1,240 | 2,388,000 |
| 1995/12/08 | 1,230 | 1,250 | 1,220 | 1,240 | 6,363,000 |
| 1995/12/07 | 1,270 | 1,270 | 1,250 | 1,250 | 7,323,000 |
| 1995/12/06 | 1,230 | 1,260 | 1,220 | 1,260 | 8,776,000 |
| 1995/12/05 | 1,200 | 1,220 | 1,200 | 1,210 | 3,006,000 |
| 1995/12/04 | 1,200 | 1,210 | 1,190 | 1,190 | 2,566,000 |
| 1995/12/01 | 1,190 | 1,210 | 1,190 | 1,200 | 2,463,000 |
| 1995/11/30 | 1,180 | 1,200 | 1,180 | 1,200 | 3,357,000 |
| 1995/11/29 | 1,180 | 1,200 | 1,170 | 1,190 | 2,405,000 |
| 1995/11/28 | 1,160 | 1,170 | 1,150 | 1,160 | 2,260,000 |
| 1995/11/27 | 1,140 | 1,170 | 1,130 | 1,160 | 2,945,000 |
| 1995/11/24 | 1,130 | 1,140 | 1,120 | 1,130 | 1,535,000 |
| 1995/11/22 | 1,140 | 1,150 | 1,130 | 1,140 | 2,777,000 |
| 1995/11/21 | 1,160 | 1,160 | 1,130 | 1,140 | 3,969,000 |
| 1995/11/20 | 1,170 | 1,180 | 1,160 | 1,160 | 2,659,000 |
| 1995/11/17 | 1,170 | 1,180 | 1,160 | 1,170 | 1,888,000 |
| 1995/11/16 | 1,150 | 1,170 | 1,150 | 1,170 | 2,605,000 |
| 1995/11/15 | 1,170 | 1,180 | 1,150 | 1,160 | 4,603,000 |
| 1995/11/14 | 1,190 | 1,190 | 1,170 | 1,170 | 1,731,000 |
| 1995/11/13 | 1,180 | 1,190 | 1,180 | 1,190 | 1,814,000 |
| 1995/11/10 | 1,180 | 1,190 | 1,170 | 1,190 | 2,440,000 |
| 1995/11/09 | 1,190 | 1,200 | 1,190 | 1,200 | 2,858,000 |
| 1995/11/08 | 1,200 | 1,210 | 1,190 | 1,190 | 3,224,000 |
| 1995/11/07 | 1,220 | 1,220 | 1,210 | 1,220 | 1,453,000 |
| 1995/11/06 | 1,230 | 1,240 | 1,220 | 1,220 | 2,809,000 |
| 1995/11/02 | 1,230 | 1,240 | 1,220 | 1,240 | 2,907,000 |
| 1995/11/01 | 1,210 | 1,220 | 1,200 | 1,220 | 1,870,000 |
| 1995/10/31 | 1,200 | 1,220 | 1,190 | 1,220 | 2,506,000 |
| 1995/10/30 | 1,190 | 1,210 | 1,190 | 1,200 | 2,147,000 |
| 1995/10/27 | 1,190 | 1,220 | 1,190 | 1,190 | 3,404,000 |
| 1995/10/26 | 1,220 | 1,230 | 1,190 | 1,210 | 5,036,000 |
| 1995/10/25 | 1,240 | 1,250 | 1,220 | 1,220 | 2,514,000 |
| 1995/10/24 | 1,240 | 1,260 | 1,240 | 1,240 | 3,932,000 |
| 1995/10/23 | 1,240 | 1,260 | 1,240 | 1,250 | 2,569,000 |
| 1995/10/20 | 1,230 | 1,260 | 1,230 | 1,240 | 6,772,000 |
| 1995/10/19 | 1,210 | 1,230 | 1,200 | 1,230 | 3,601,000 |
| 1995/10/18 | 1,200 | 1,210 | 1,190 | 1,200 | 2,338,000 |
| 1995/10/17 | 1,220 | 1,230 | 1,190 | 1,210 | 4,616,000 |
| 1995/10/16 | 1,220 | 1,230 | 1,210 | 1,220 | 1,965,000 |
| 1995/10/13 | 1,220 | 1,230 | 1,200 | 1,210 | 3,100,000 |
| 1995/10/12 | 1,230 | 1,240 | 1,220 | 1,230 | 2,638,000 |
| 1995/10/11 | 1,240 | 1,250 | 1,220 | 1,220 | 3,809,000 |
| 1995/10/09 | 1,250 | 1,270 | 1,240 | 1,260 | 4,939,000 |
| 1995/10/06 | 1,230 | 1,260 | 1,220 | 1,240 | 6,578,000 |
| 1995/10/05 | 1,220 | 1,240 | 1,220 | 1,240 | 4,239,000 |
| 1995/10/04 | 1,240 | 1,240 | 1,220 | 1,220 | 4,188,000 |
| 1995/10/03 | 1,230 | 1,240 | 1,220 | 1,240 | 4,230,000 |
| 1995/10/02 | 1,250 | 1,260 | 1,220 | 1,230 | 5,758,000 |
| 1995/09/29 | 1,250 | 1,270 | 1,240 | 1,250 | 14,786,000 |
| 1995/09/28 | 1,220 | 1,250 | 1,210 | 1,240 | 17,912,000 |
| 1995/09/27 | 1,200 | 1,220 | 1,190 | 1,210 | 10,687,000 |
| 1995/09/26 | 1,180 | 1,190 | 1,160 | 1,190 | 6,416,000 |
| 1995/09/25 | 1,170 | 1,180 | 1,160 | 1,180 | 3,244,000 |
| 1995/09/22 | 1,150 | 1,170 | 1,140 | 1,160 | 7,328,000 |
| 1995/09/21 | 1,170 | 1,180 | 1,160 | 1,160 | 3,299,000 |
| 1995/09/20 | 1,220 | 1,220 | 1,180 | 1,180 | 6,577,000 |
| 1995/09/19 | 1,190 | 1,210 | 1,180 | 1,210 | 5,259,000 |
| 1995/09/18 | 1,230 | 1,240 | 1,200 | 1,220 | 8,750,000 |
| 1995/09/14 | 1,220 | 1,240 | 1,210 | 1,230 | 28,250,000 |
| 1995/09/13 | 1,190 | 1,190 | 1,160 | 1,190 | 4,940,000 |
| 1995/09/12 | 1,190 | 1,200 | 1,180 | 1,190 | 8,976,000 |
| 1995/09/11 | 1,170 | 1,200 | 1,160 | 1,180 | 11,668,000 |
| 1995/09/08 | 1,180 | 1,200 | 1,160 | 1,170 | 19,995,000 |
| 1995/09/07 | 1,180 | 1,190 | 1,150 | 1,160 | 8,670,000 |
| 1995/09/06 | 1,130 | 1,190 | 1,120 | 1,170 | 25,607,000 |
| 1995/09/05 | 1,090 | 1,130 | 1,080 | 1,120 | 8,333,000 |
| 1995/09/04 | 1,100 | 1,110 | 1,080 | 1,100 | 7,297,000 |
| 1995/09/01 | 1,060 | 1,100 | 1,060 | 1,080 | 6,663,000 |
| 1995/08/31 | 1,050 | 1,090 | 1,050 | 1,060 | 5,597,000 |
| 1995/08/30 | 1,080 | 1,090 | 1,050 | 1,050 | 3,429,000 |
| 1995/08/29 | 1,050 | 1,090 | 1,040 | 1,080 | 6,543,000 |
| 1995/08/28 | 1,030 | 1,040 | 1,020 | 1,040 | 2,196,000 |
| 1995/08/25 | 1,030 | 1,030 | 1,010 | 1,030 | 1,865,000 |
| 1995/08/24 | 996 | 1,020 | 995 | 1,020 | 2,379,000 |
| 1995/08/23 | 1,010 | 1,020 | 995 | 1,010 | 2,668,000 |
| 1995/08/22 | 1,010 | 1,030 | 1,010 | 1,010 | 2,085,000 |
| 1995/08/21 | 1,040 | 1,040 | 1,010 | 1,020 | 2,753,000 |
| 1995/08/18 | 1,050 | 1,060 | 1,020 | 1,050 | 2,719,000 |
| 1995/08/17 | 1,050 | 1,070 | 1,050 | 1,060 | 2,443,000 |
| 1995/08/16 | 1,080 | 1,090 | 1,060 | 1,070 | 9,626,000 |
| 1995/08/15 | 993 | 1,020 | 990 | 1,020 | 7,162,000 |
| 1995/08/14 | 988 | 993 | 986 | 987 | 1,670,000 |
| 1995/08/11 | 993 | 994 | 984 | 986 | 1,927,000 |
| 1995/08/10 | 991 | 994 | 978 | 989 | 1,917,000 |
| 1995/08/09 | 990 | 998 | 983 | 990 | 2,212,000 |
| 1995/08/08 | 983 | 1,000 | 965 | 995 | 3,233,000 |
| 1995/08/07 | 996 | 996 | 975 | 985 | 2,241,000 |
| 1995/08/04 | 985 | 996 | 980 | 986 | 4,445,000 |
| 1995/08/03 | 969 | 1,020 | 966 | 983 | 11,578,000 |
| 1995/08/02 | 920 | 947 | 917 | 940 | 3,535,000 |
| 1995/08/01 | 934 | 934 | 922 | 925 | 1,018,000 |
| 1995/07/31 | 940 | 945 | 934 | 935 | 1,268,000 |
| 1995/07/28 | 934 | 950 | 926 | 941 | 3,202,000 |
| 1995/07/27 | 918 | 934 | 912 | 934 | 2,551,000 |
| 1995/07/26 | 916 | 924 | 911 | 921 | 1,415,000 |
| 1995/07/25 | 928 | 929 | 910 | 916 | 1,995,000 |
| 1995/07/24 | 930 | 934 | 920 | 934 | 1,190,000 |
| 1995/07/21 | 929 | 932 | 924 | 925 | 2,382,000 |
| 1995/07/20 | 920 | 928 | 917 | 920 | 2,850,000 |
| 1995/07/19 | 941 | 945 | 932 | 940 | 3,567,000 |
| 1995/07/18 | 982 | 983 | 957 | 958 | 3,965,000 |
| 1995/07/17 | 965 | 983 | 960 | 973 | 5,355,000 |
| 1995/07/14 | 969 | 970 | 952 | 957 | 2,747,000 |
| 1995/07/13 | 966 | 977 | 958 | 967 | 4,723,000 |
| 1995/07/12 | 969 | 974 | 951 | 965 | 6,090,000 |
| 1995/07/11 | 947 | 971 | 931 | 970 | 7,591,000 |
| 1995/07/10 | 940 | 957 | 933 | 947 | 8,477,000 |
| 1995/07/07 | 899 | 914 | 894 | 903 | 10,999,000 |
| 1995/07/06 | 875 | 885 | 868 | 883 | 4,146,000 |
| 1995/07/05 | 863 | 870 | 859 | 870 | 2,478,000 |
| 1995/07/04 | 867 | 871 | 860 | 866 | 3,046,000 |
| 1995/07/03 | 851 | 865 | 846 | 864 | 2,601,000 |
| 1995/06/30 | 837 | 851 | 837 | 845 | 2,384,000 |
| 1995/06/29 | 845 | 845 | 820 | 832 | 2,631,000 |
| 1995/06/28 | 822 | 828 | 818 | 821 | 1,488,000 |
| 1995/06/27 | 839 | 840 | 827 | 836 | 2,085,000 |
| 1995/06/26 | 848 | 857 | 842 | 843 | 2,856,000 |
| 1995/06/23 | 814 | 836 | 814 | 834 | 2,542,000 |
| 1995/06/22 | 788 | 809 | 785 | 805 | 1,694,000 |
| 1995/06/21 | 773 | 787 | 773 | 785 | 1,138,000 |
| 1995/06/20 | 778 | 778 | 766 | 773 | 1,560,000 |
| 1995/06/19 | 772 | 780 | 771 | 772 | 664,000 |
| 1995/06/16 | 780 | 781 | 762 | 776 | 1,117,000 |
| 1995/06/15 | 753 | 771 | 746 | 771 | 2,090,000 |
| 1995/06/14 | 755 | 761 | 751 | 752 | 2,109,000 |
| 1995/06/13 | 755 | 755 | 740 | 748 | 1,457,000 |
| 1995/06/12 | 770 | 774 | 757 | 766 | 1,970,000 |
| 1995/06/09 | 776 | 786 | 765 | 770 | 3,263,000 |
| 1995/06/08 | 799 | 800 | 779 | 786 | 1,263,000 |
| 1995/06/07 | 802 | 805 | 797 | 805 | 978,000 |
| 1995/06/06 | 800 | 808 | 797 | 802 | 610,000 |
| 1995/06/05 | 815 | 815 | 803 | 806 | 592,000 |
| 1995/06/02 | 813 | 825 | 811 | 815 | 1,129,000 |
| 1995/06/01 | 810 | 811 | 803 | 810 | 765,000 |
| 1995/05/31 | 819 | 819 | 801 | 810 | 1,319,000 |
| 1995/05/30 | 815 | 827 | 815 | 821 | 911,000 |
| 1995/05/29 | 795 | 820 | 795 | 815 | 967,000 |
| 1995/05/26 | 806 | 822 | 800 | 816 | 958,000 |
| 1995/05/25 | 824 | 824 | 806 | 812 | 1,516,000 |
| 1995/05/24 | 804 | 817 | 804 | 817 | 1,203,000 |
| 1995/05/23 | 808 | 810 | 798 | 802 | 1,460,000 |
| 1995/05/22 | 823 | 823 | 801 | 808 | 727,000 |
| 1995/05/19 | 825 | 828 | 816 | 828 | 2,572,000 |
| 1995/05/18 | 835 | 835 | 820 | 830 | 1,785,000 |
| 1995/05/17 | 807 | 825 | 801 | 825 | 1,416,000 |
| 1995/05/16 | 798 | 801 | 790 | 799 | 1,656,000 |
| 1995/05/15 | 808 | 808 | 795 | 805 | 2,141,000 |
| 1995/05/12 | 795 | 809 | 795 | 806 | 3,197,000 |
| 1995/05/11 | 830 | 830 | 795 | 795 | 1,845,000 |
| 1995/05/10 | 850 | 850 | 817 | 820 | 1,068,000 |
| 1995/05/09 | 864 | 867 | 851 | 859 | 1,071,000 |
| 1995/05/08 | 865 | 870 | 860 | 863 | 1,203,000 |
| 1995/05/02 | 858 | 865 | 855 | 865 | 961,000 |
| 1995/05/01 | 858 | 858 | 854 | 858 | 248,000 |
| 1995/04/28 | 860 | 863 | 855 | 859 | 962,000 |
| 1995/04/27 | 863 | 865 | 854 | 860 | 804,000 |
| 1995/04/26 | 852 | 866 | 845 | 853 | 696,000 |
| 1995/04/25 | 870 | 879 | 860 | 861 | 1,106,000 |
| 1995/04/24 | 868 | 870 | 865 | 870 | 1,189,000 |
| 1995/04/21 | 865 | 870 | 860 | 870 | 2,066,000 |
| 1995/04/20 | 844 | 860 | 841 | 858 | 1,343,000 |
| 1995/04/19 | 835 | 849 | 826 | 837 | 982,000 |
| 1995/04/18 | 845 | 850 | 836 | 840 | 546,000 |
| 1995/04/17 | 842 | 850 | 838 | 850 | 1,145,000 |
| 1995/04/14 | 847 | 853 | 834 | 834 | 1,295,000 |
| 1995/04/13 | 858 | 865 | 847 | 852 | 913,000 |
| 1995/04/12 | 849 | 858 | 843 | 858 | 727,000 |
| 1995/04/11 | 855 | 858 | 845 | 850 | 981,000 |
| 1995/04/10 | 836 | 849 | 825 | 848 | 554,000 |
| 1995/04/07 | 829 | 836 | 824 | 836 | 1,163,000 |
| 1995/04/06 | 835 | 842 | 830 | 839 | 1,858,000 |
| 1995/04/05 | 855 | 855 | 832 | 842 | 1,124,000 |
| 1995/04/04 | 831 | 856 | 817 | 854 | 1,776,000 |
| 1995/04/03 | 835 | 835 | 810 | 826 | 1,732,000 |
| 1995/03/31 | 883 | 888 | 861 | 865 | 2,575,000 |
| 1995/03/30 | 860 | 879 | 852 | 871 | 1,719,000 |
| 1995/03/29 | 885 | 885 | 865 | 869 | 1,936,000 |
| 1995/03/28 | 845 | 886 | 845 | 886 | 2,272,000 |
| 1995/03/27 | 809 | 838 | 800 | 838 | 1,688,000 |
| 1995/03/24 | 797 | 798 | 781 | 798 | 1,549,000 |
| 1995/03/23 | 785 | 800 | 780 | 798 | 2,245,000 |
| 1995/03/22 | 813 | 815 | 785 | 785 | 2,968,000 |
| 1995/03/20 | 802 | 820 | 800 | 817 | 1,493,000 |
| 1995/03/17 | 830 | 832 | 809 | 822 | 1,623,000 |
| 1995/03/16 | 840 | 845 | 829 | 830 | 1,682,000 |
| 1995/03/15 | 837 | 856 | 836 | 846 | 1,619,000 |
| 1995/03/14 | 860 | 860 | 837 | 837 | 1,588,000 |
| 1995/03/13 | 867 | 867 | 843 | 867 | 1,040,000 |
| 1995/03/10 | 865 | 875 | 858 | 867 | 3,261,000 |
| 1995/03/09 | 877 | 879 | 871 | 875 | 1,518,000 |
| 1995/03/08 | 884 | 884 | 865 | 867 | 1,746,000 |
| 1995/03/07 | 902 | 903 | 891 | 891 | 718,000 |
| 1995/03/06 | 895 | 907 | 885 | 903 | 1,523,000 |
| 1995/03/03 | 875 | 916 | 875 | 900 | 2,565,000 |
| 1995/03/02 | 892 | 900 | 880 | 889 | 1,765,000 |
| 1995/03/01 | 876 | 880 | 866 | 872 | 872,000 |
| 1995/02/28 | 882 | 882 | 866 | 882 | 1,433,000 |
| 1995/02/27 | 860 | 873 | 855 | 862 | 1,626,000 |
| 1995/02/24 | 910 | 912 | 885 | 890 | 1,032,000 |
| 1995/02/23 | 916 | 918 | 895 | 916 | 1,215,000 |
| 1995/02/22 | 925 | 928 | 915 | 918 | 18,854,000 |
| 1995/02/21 | 913 | 925 | 912 | 923 | 1,561,000 |
| 1995/02/20 | 912 | 917 | 904 | 913 | 1,201,000 |
| 1995/02/17 | 885 | 920 | 882 | 913 | 2,597,000 |
| 1995/02/16 | 893 | 905 | 890 | 891 | 1,471,000 |
| 1995/02/15 | 895 | 905 | 889 | 902 | 1,104,000 |
| 1995/02/14 | 910 | 913 | 897 | 898 | 1,833,000 |
| 1995/02/13 | 914 | 916 | 908 | 915 | 1,459,000 |
| 1995/02/10 | 900 | 911 | 895 | 911 | 1,722,000 |
| 1995/02/09 | 893 | 900 | 893 | 895 | 1,218,000 |
| 1995/02/08 | 910 | 917 | 892 | 913 | 1,972,000 |
| 1995/02/07 | 919 | 919 | 905 | 910 | 1,348,000 |
| 1995/02/06 | 904 | 920 | 900 | 920 | 1,879,000 |
| 1995/02/03 | 890 | 898 | 880 | 898 | 1,359,000 |
| 1995/02/02 | 889 | 898 | 887 | 890 | 1,339,000 |
| 1995/02/01 | 859 | 888 | 858 | 879 | 1,634,000 |
| 1995/01/31 | 875 | 875 | 856 | 857 | 2,402,000 |
| 1995/01/30 | 870 | 894 | 870 | 880 | 1,572,000 |
| 1995/01/27 | 871 | 876 | 864 | 876 | 1,809,000 |
| 1995/01/26 | 865 | 874 | 861 | 870 | 1,987,000 |
| 1995/01/25 | 873 | 878 | 866 | 875 | 2,336,000 |
| 1995/01/24 | 855 | 881 | 855 | 870 | 2,131,000 |
| 1995/01/23 | 895 | 896 | 853 | 855 | 3,513,000 |
| 1995/01/20 | 895 | 902 | 895 | 895 | 3,565,000 |
| 1995/01/19 | 933 | 938 | 908 | 915 | 2,409,000 |
| 1995/01/18 | 959 | 960 | 942 | 943 | 1,593,000 |
| 1995/01/17 | 967 | 967 | 953 | 960 | 948,000 |
| 1995/01/13 | 972 | 972 | 960 | 962 | 2,540,000 |
| 1995/01/12 | 980 | 980 | 968 | 975 | 1,594,000 |
| 1995/01/11 | 986 | 986 | 981 | 982 | 1,494,000 |
| 1995/01/10 | 984 | 986 | 980 | 983 | 1,354,000 |
| 1995/01/09 | 989 | 992 | 988 | 991 | 586,000 |
| 1995/01/06 | 988 | 993 | 987 | 988 | 916,000 |
| 1995/01/05 | 1,010 | 1,010 | 996 | 998 | 1,324,000 |
| 1995/01/04 | 1,000 | 1,010 | 999 | 1,000 | 577,000 |