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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,090 | 1,090 | 1,080 | 1,080 | 1,040,000 |
| 1996/12/27 | 1,070 | 1,090 | 1,060 | 1,090 | 1,998,000 |
| 1996/12/26 | 1,050 | 1,070 | 1,040 | 1,070 | 2,295,000 |
| 1996/12/25 | 1,050 | 1,070 | 1,050 | 1,060 | 1,408,000 |
| 1996/12/24 | 1,060 | 1,070 | 1,040 | 1,050 | 1,568,000 |
| 1996/12/20 | 1,060 | 1,060 | 1,040 | 1,060 | 2,447,000 |
| 1996/12/19 | 1,050 | 1,060 | 1,040 | 1,040 | 2,610,000 |
| 1996/12/18 | 1,080 | 1,080 | 1,050 | 1,050 | 2,559,000 |
| 1996/12/17 | 1,070 | 1,080 | 1,060 | 1,080 | 2,704,000 |
| 1996/12/16 | 1,090 | 1,090 | 1,070 | 1,090 | 1,872,000 |
| 1996/12/13 | 1,070 | 1,090 | 1,060 | 1,090 | 4,871,000 |
| 1996/12/12 | 1,080 | 1,090 | 1,080 | 1,090 | 1,259,000 |
| 1996/12/11 | 1,090 | 1,110 | 1,080 | 1,100 | 3,268,000 |
| 1996/12/10 | 1,100 | 1,120 | 1,090 | 1,100 | 6,265,000 |
| 1996/12/09 | 1,080 | 1,090 | 1,060 | 1,080 | 1,980,000 |
| 1996/12/06 | 1,090 | 1,100 | 1,050 | 1,070 | 5,651,000 |
| 1996/12/05 | 1,060 | 1,090 | 1,060 | 1,080 | 3,476,000 |
| 1996/12/04 | 1,040 | 1,060 | 1,030 | 1,060 | 2,404,000 |
| 1996/12/03 | 1,050 | 1,060 | 1,040 | 1,040 | 1,738,000 |
| 1996/12/02 | 1,080 | 1,090 | 1,050 | 1,050 | 1,607,000 |
| 1996/11/29 | 1,070 | 1,090 | 1,060 | 1,090 | 1,360,000 |
| 1996/11/28 | 1,080 | 1,090 | 1,070 | 1,070 | 2,710,000 |
| 1996/11/27 | 1,080 | 1,090 | 1,070 | 1,090 | 1,746,000 |
| 1996/11/26 | 1,100 | 1,100 | 1,070 | 1,080 | 3,514,000 |
| 1996/11/25 | 1,070 | 1,100 | 1,070 | 1,100 | 6,003,000 |
| 1996/11/22 | 1,060 | 1,070 | 1,050 | 1,070 | 2,127,000 |
| 1996/11/21 | 1,070 | 1,080 | 1,060 | 1,070 | 3,334,000 |
| 1996/11/20 | 1,050 | 1,070 | 1,040 | 1,070 | 5,060,000 |
| 1996/11/19 | 1,020 | 1,040 | 1,010 | 1,040 | 1,866,000 |
| 1996/11/18 | 1,020 | 1,020 | 1,010 | 1,010 | 360,000 |
| 1996/11/15 | 1,030 | 1,030 | 1,020 | 1,020 | 1,232,000 |
| 1996/11/14 | 1,030 | 1,030 | 1,020 | 1,030 | 1,102,000 |
| 1996/11/13 | 1,030 | 1,030 | 1,010 | 1,030 | 2,039,000 |
| 1996/11/12 | 1,020 | 1,040 | 1,020 | 1,030 | 2,563,000 |
| 1996/11/11 | 1,020 | 1,020 | 1,010 | 1,020 | 609,000 |
| 1996/11/08 | 1,010 | 1,020 | 1,000 | 1,020 | 2,157,000 |
| 1996/11/07 | 1,030 | 1,040 | 1,010 | 1,010 | 1,561,000 |
| 1996/11/06 | 1,010 | 1,030 | 1,000 | 1,020 | 1,633,000 |
| 1996/11/05 | 1,010 | 1,010 | 1,000 | 1,000 | 479,000 |
| 1996/11/01 | 1,000 | 1,010 | 998 | 1,010 | 1,370,000 |
| 1996/10/31 | 1,000 | 1,010 | 999 | 1,000 | 1,763,000 |
| 1996/10/30 | 1,010 | 1,010 | 991 | 1,000 | 2,099,000 |
| 1996/10/29 | 1,000 | 1,020 | 997 | 1,010 | 1,917,000 |
| 1996/10/28 | 1,000 | 1,010 | 997 | 1,000 | 1,646,000 |
| 1996/10/25 | 990 | 1,010 | 986 | 1,000 | 3,666,000 |
| 1996/10/24 | 1,000 | 1,020 | 996 | 996 | 2,733,000 |
| 1996/10/23 | 1,020 | 1,030 | 999 | 1,000 | 3,434,000 |
| 1996/10/22 | 1,030 | 1,040 | 1,020 | 1,030 | 1,318,000 |
| 1996/10/21 | 1,050 | 1,050 | 1,030 | 1,040 | 957,000 |
| 1996/10/18 | 1,060 | 1,070 | 1,050 | 1,050 | 1,954,000 |
| 1996/10/17 | 1,050 | 1,060 | 1,050 | 1,050 | 1,347,000 |
| 1996/10/16 | 1,070 | 1,070 | 1,050 | 1,050 | 1,862,000 |
| 1996/10/15 | 1,060 | 1,070 | 1,050 | 1,070 | 2,733,000 |
| 1996/10/14 | 1,050 | 1,060 | 1,040 | 1,060 | 1,380,000 |
| 1996/10/11 | 1,040 | 1,050 | 1,030 | 1,050 | 886,000 |
| 1996/10/09 | 1,030 | 1,050 | 1,030 | 1,040 | 2,086,000 |
| 1996/10/08 | 1,020 | 1,050 | 1,020 | 1,050 | 2,013,000 |
| 1996/10/07 | 1,030 | 1,050 | 1,020 | 1,030 | 1,353,000 |
| 1996/10/04 | 1,040 | 1,050 | 1,030 | 1,050 | 2,736,000 |
| 1996/10/03 | 1,060 | 1,070 | 1,040 | 1,050 | 2,419,000 |
| 1996/10/02 | 1,060 | 1,060 | 1,050 | 1,060 | 2,041,000 |
| 1996/10/01 | 1,060 | 1,070 | 1,050 | 1,060 | 2,228,000 |
| 1996/09/30 | 1,060 | 1,080 | 1,060 | 1,060 | 5,067,000 |
| 1996/09/27 | 1,050 | 1,070 | 1,040 | 1,060 | 5,867,000 |
| 1996/09/26 | 1,040 | 1,070 | 1,040 | 1,060 | 8,483,000 |
| 1996/09/25 | 1,020 | 1,040 | 1,020 | 1,030 | 7,493,000 |
| 1996/09/24 | 982 | 999 | 981 | 999 | 1,219,000 |
| 1996/09/20 | 991 | 993 | 981 | 983 | 1,934,000 |
| 1996/09/19 | 984 | 991 | 983 | 991 | 2,258,000 |
| 1996/09/18 | 996 | 999 | 983 | 985 | 3,191,000 |
| 1996/09/17 | 999 | 1,010 | 994 | 1,000 | 2,040,000 |
| 1996/09/13 | 970 | 988 | 969 | 986 | 3,806,000 |
| 1996/09/12 | 974 | 978 | 970 | 970 | 769,000 |
| 1996/09/11 | 971 | 976 | 967 | 975 | 1,121,000 |
| 1996/09/10 | 971 | 978 | 966 | 977 | 1,058,000 |
| 1996/09/09 | 973 | 978 | 963 | 966 | 2,362,000 |
| 1996/09/06 | 984 | 990 | 971 | 973 | 2,833,000 |
| 1996/09/05 | 984 | 1,000 | 984 | 999 | 1,831,000 |
| 1996/09/04 | 988 | 993 | 981 | 984 | 1,316,000 |
| 1996/09/03 | 979 | 994 | 975 | 990 | 1,481,000 |
| 1996/09/02 | 975 | 989 | 974 | 989 | 788,000 |
| 1996/08/30 | 974 | 992 | 970 | 979 | 2,437,000 |
| 1996/08/29 | 990 | 992 | 975 | 976 | 1,016,000 |
| 1996/08/28 | 996 | 1,010 | 990 | 991 | 1,445,000 |
| 1996/08/27 | 990 | 1,000 | 990 | 1,000 | 884,000 |
| 1996/08/26 | 996 | 996 | 990 | 990 | 1,016,000 |
| 1996/08/23 | 1,000 | 1,010 | 992 | 992 | 1,299,000 |
| 1996/08/22 | 1,010 | 1,020 | 1,000 | 1,010 | 1,572,000 |
| 1996/08/21 | 1,000 | 1,020 | 1,000 | 1,010 | 2,175,000 |
| 1996/08/20 | 995 | 999 | 986 | 998 | 2,175,000 |
| 1996/08/19 | 998 | 1,010 | 995 | 999 | 1,508,000 |
| 1996/08/16 | 1,000 | 1,010 | 999 | 1,000 | 1,404,000 |
| 1996/08/15 | 1,010 | 1,020 | 1,000 | 1,000 | 2,785,000 |
| 1996/08/14 | 997 | 1,010 | 994 | 1,010 | 3,030,000 |
| 1996/08/13 | 990 | 1,010 | 986 | 999 | 3,388,000 |
| 1996/08/12 | 960 | 984 | 959 | 981 | 1,678,000 |
| 1996/08/09 | 961 | 964 | 953 | 962 | 2,161,000 |
| 1996/08/08 | 951 | 961 | 948 | 961 | 1,398,000 |
| 1996/08/07 | 946 | 949 | 941 | 944 | 1,177,000 |
| 1996/08/06 | 950 | 952 | 947 | 949 | 1,427,000 |
| 1996/08/05 | 956 | 960 | 951 | 955 | 930,000 |
| 1996/08/02 | 951 | 968 | 946 | 947 | 1,469,000 |
| 1996/08/01 | 942 | 955 | 935 | 951 | 2,149,000 |
| 1996/07/31 | 946 | 954 | 942 | 949 | 822,000 |
| 1996/07/30 | 950 | 950 | 940 | 946 | 1,505,000 |
| 1996/07/29 | 958 | 963 | 951 | 955 | 1,395,000 |
| 1996/07/26 | 958 | 959 | 950 | 958 | 2,344,000 |
| 1996/07/25 | 955 | 955 | 945 | 952 | 2,149,000 |
| 1996/07/24 | 953 | 958 | 947 | 947 | 1,843,000 |
| 1996/07/23 | 954 | 960 | 951 | 959 | 1,767,000 |
| 1996/07/22 | 973 | 975 | 954 | 957 | 2,134,000 |
| 1996/07/19 | 985 | 988 | 972 | 972 | 1,354,000 |
| 1996/07/18 | 974 | 985 | 974 | 980 | 1,634,000 |
| 1996/07/17 | 978 | 983 | 975 | 975 | 1,721,000 |
| 1996/07/16 | 980 | 985 | 976 | 976 | 2,108,000 |
| 1996/07/15 | 990 | 995 | 985 | 990 | 1,098,000 |
| 1996/07/12 | 990 | 1,010 | 990 | 991 | 2,546,000 |
| 1996/07/11 | 993 | 1,010 | 993 | 1,010 | 1,652,000 |
| 1996/07/10 | 1,000 | 1,010 | 990 | 990 | 1,675,000 |
| 1996/07/09 | 995 | 1,000 | 992 | 1,000 | 1,414,000 |
| 1996/07/08 | 985 | 996 | 985 | 987 | 1,761,000 |
| 1996/07/05 | 989 | 1,010 | 988 | 1,000 | 2,471,000 |
| 1996/07/04 | 994 | 996 | 986 | 988 | 1,962,000 |
| 1996/07/03 | 990 | 999 | 989 | 993 | 1,586,000 |
| 1996/07/02 | 996 | 996 | 987 | 989 | 1,084,000 |
| 1996/07/01 | 1,000 | 1,000 | 985 | 985 | 1,003,000 |
| 1996/06/28 | 990 | 1,010 | 990 | 1,000 | 1,994,000 |
| 1996/06/27 | 984 | 991 | 983 | 990 | 1,253,000 |
| 1996/06/26 | 987 | 993 | 983 | 988 | 1,081,000 |
| 1996/06/25 | 995 | 998 | 985 | 987 | 1,169,000 |
| 1996/06/24 | 1,000 | 1,010 | 991 | 991 | 1,525,000 |
| 1996/06/21 | 995 | 1,000 | 987 | 1,000 | 1,927,000 |
| 1996/06/20 | 986 | 994 | 981 | 994 | 2,624,000 |
| 1996/06/19 | 1,010 | 1,010 | 981 | 981 | 3,422,000 |
| 1996/06/18 | 1,020 | 1,030 | 1,010 | 1,020 | 1,432,000 |
| 1996/06/17 | 1,020 | 1,030 | 1,010 | 1,010 | 4,347,000 |
| 1996/06/14 | 1,010 | 1,040 | 1,000 | 1,020 | 6,431,000 |
| 1996/06/13 | 1,000 | 1,010 | 998 | 1,010 | 2,162,000 |
| 1996/06/12 | 1,000 | 1,010 | 992 | 1,000 | 2,937,000 |
| 1996/06/11 | 973 | 988 | 972 | 981 | 1,877,000 |
| 1996/06/10 | 975 | 978 | 971 | 972 | 1,147,000 |
| 1996/06/07 | 979 | 983 | 972 | 972 | 3,080,000 |
| 1996/06/06 | 993 | 997 | 981 | 988 | 1,767,000 |
| 1996/06/05 | 1,000 | 1,010 | 985 | 992 | 2,142,000 |
| 1996/06/04 | 990 | 1,000 | 986 | 1,000 | 2,464,000 |
| 1996/06/03 | 985 | 992 | 980 | 981 | 1,863,000 |
| 1996/05/31 | 976 | 985 | 975 | 980 | 2,437,000 |
| 1996/05/30 | 985 | 987 | 972 | 975 | 2,915,000 |
| 1996/05/29 | 1,000 | 1,010 | 985 | 990 | 2,233,000 |
| 1996/05/28 | 999 | 1,010 | 995 | 1,000 | 1,266,000 |
| 1996/05/27 | 990 | 994 | 985 | 994 | 1,722,000 |
| 1996/05/24 | 978 | 990 | 977 | 985 | 2,164,000 |
| 1996/05/23 | 999 | 999 | 977 | 977 | 4,923,000 |
| 1996/05/22 | 1,020 | 1,020 | 1,000 | 1,000 | 1,264,000 |
| 1996/05/21 | 1,010 | 1,020 | 1,000 | 1,020 | 1,340,000 |
| 1996/05/20 | 1,020 | 1,020 | 1,000 | 1,010 | 2,289,000 |
| 1996/05/17 | 1,030 | 1,040 | 1,010 | 1,020 | 2,864,000 |
| 1996/05/16 | 1,070 | 1,070 | 1,040 | 1,060 | 2,211,000 |
| 1996/05/15 | 1,040 | 1,050 | 1,030 | 1,050 | 2,269,000 |
| 1996/05/14 | 1,020 | 1,030 | 1,010 | 1,030 | 1,635,000 |
| 1996/05/13 | 1,030 | 1,030 | 1,000 | 1,010 | 3,049,000 |
| 1996/05/10 | 1,050 | 1,050 | 1,030 | 1,030 | 2,341,000 |
| 1996/05/09 | 1,070 | 1,070 | 1,040 | 1,050 | 2,685,000 |
| 1996/05/08 | 1,070 | 1,080 | 1,060 | 1,060 | 2,131,000 |
| 1996/05/07 | 1,080 | 1,080 | 1,060 | 1,060 | 1,946,000 |
| 1996/05/02 | 1,070 | 1,080 | 1,060 | 1,080 | 2,838,000 |
| 1996/05/01 | 1,080 | 1,090 | 1,070 | 1,080 | 2,671,000 |
| 1996/04/30 | 1,070 | 1,080 | 1,060 | 1,080 | 1,999,000 |
| 1996/04/26 | 1,100 | 1,100 | 1,080 | 1,080 | 2,733,000 |
| 1996/04/25 | 1,080 | 1,100 | 1,080 | 1,100 | 4,089,000 |
| 1996/04/24 | 1,080 | 1,090 | 1,070 | 1,080 | 2,397,000 |
| 1996/04/23 | 1,090 | 1,090 | 1,070 | 1,070 | 2,749,000 |
| 1996/04/22 | 1,070 | 1,090 | 1,070 | 1,070 | 1,997,000 |
| 1996/04/19 | 1,070 | 1,080 | 1,070 | 1,070 | 1,755,000 |
| 1996/04/18 | 1,080 | 1,090 | 1,070 | 1,070 | 2,880,000 |
| 1996/04/17 | 1,080 | 1,090 | 1,070 | 1,090 | 5,928,000 |
| 1996/04/16 | 1,060 | 1,070 | 1,050 | 1,060 | 4,199,000 |
| 1996/04/15 | 1,050 | 1,060 | 1,040 | 1,040 | 1,717,000 |
| 1996/04/12 | 1,050 | 1,060 | 1,030 | 1,040 | 3,948,000 |
| 1996/04/11 | 1,030 | 1,060 | 1,030 | 1,060 | 5,312,000 |
| 1996/04/10 | 1,030 | 1,040 | 1,030 | 1,030 | 3,668,000 |
| 1996/04/09 | 1,020 | 1,040 | 1,010 | 1,040 | 4,452,000 |
| 1996/04/08 | 1,020 | 1,020 | 1,000 | 1,000 | 2,354,000 |
| 1996/04/05 | 1,010 | 1,020 | 1,000 | 1,020 | 3,628,000 |
| 1996/04/04 | 995 | 1,010 | 992 | 1,000 | 3,695,000 |
| 1996/04/03 | 1,000 | 1,010 | 994 | 995 | 3,617,000 |
| 1996/04/02 | 1,000 | 1,010 | 996 | 1,010 | 3,428,000 |
| 1996/04/01 | 996 | 1,010 | 996 | 999 | 4,605,000 |
| 1996/03/29 | 1,000 | 1,010 | 977 | 987 | 4,920,000 |
| 1996/03/28 | 992 | 1,010 | 991 | 997 | 4,628,000 |
| 1996/03/27 | 982 | 987 | 977 | 987 | 2,754,000 |
| 1996/03/26 | 974 | 992 | 972 | 972 | 3,095,000 |
| 1996/03/25 | 980 | 988 | 963 | 969 | 2,372,000 |
| 1996/03/22 | 990 | 990 | 971 | 972 | 3,224,000 |
| 1996/03/21 | 1,000 | 1,000 | 993 | 999 | 2,617,000 |
| 1996/03/19 | 1,000 | 1,010 | 996 | 999 | 3,041,000 |
| 1996/03/18 | 984 | 995 | 984 | 990 | 2,680,000 |
| 1996/03/15 | 960 | 977 | 956 | 974 | 3,558,000 |
| 1996/03/14 | 955 | 960 | 950 | 950 | 4,662,000 |
| 1996/03/13 | 968 | 968 | 950 | 950 | 4,430,000 |
| 1996/03/12 | 971 | 979 | 967 | 968 | 4,534,000 |
| 1996/03/11 | 985 | 988 | 964 | 967 | 5,645,000 |
| 1996/03/08 | 991 | 1,010 | 991 | 996 | 10,163,000 |
| 1996/03/07 | 1,000 | 1,010 | 998 | 999 | 7,239,000 |
| 1996/03/06 | 1,050 | 1,050 | 1,030 | 1,030 | 5,184,000 |
| 1996/03/05 | 1,060 | 1,070 | 1,060 | 1,060 | 2,233,000 |
| 1996/03/04 | 1,080 | 1,090 | 1,060 | 1,070 | 1,638,000 |
| 1996/03/01 | 1,080 | 1,090 | 1,070 | 1,090 | 2,149,000 |
| 1996/02/29 | 1,070 | 1,080 | 1,060 | 1,080 | 2,510,000 |
| 1996/02/28 | 1,080 | 1,090 | 1,070 | 1,070 | 2,171,000 |
| 1996/02/27 | 1,080 | 1,090 | 1,070 | 1,070 | 2,503,000 |
| 1996/02/26 | 1,070 | 1,080 | 1,070 | 1,080 | 1,523,000 |
| 1996/02/23 | 1,080 | 1,090 | 1,070 | 1,070 | 2,013,000 |
| 1996/02/22 | 1,080 | 1,080 | 1,070 | 1,070 | 1,148,000 |
| 1996/02/21 | 1,080 | 1,080 | 1,070 | 1,070 | 1,923,000 |
| 1996/02/20 | 1,080 | 1,090 | 1,070 | 1,080 | 3,583,000 |
| 1996/02/19 | 1,090 | 1,100 | 1,080 | 1,090 | 1,345,000 |
| 1996/02/16 | 1,090 | 1,100 | 1,080 | 1,100 | 2,040,000 |
| 1996/02/15 | 1,100 | 1,110 | 1,090 | 1,090 | 2,381,000 |
| 1996/02/14 | 1,100 | 1,120 | 1,100 | 1,110 | 2,317,000 |
| 1996/02/13 | 1,130 | 1,130 | 1,100 | 1,100 | 2,005,000 |
| 1996/02/09 | 1,150 | 1,160 | 1,130 | 1,130 | 3,284,000 |
| 1996/02/08 | 1,140 | 1,160 | 1,130 | 1,150 | 5,413,000 |
| 1996/02/07 | 1,130 | 1,140 | 1,120 | 1,140 | 3,880,000 |
| 1996/02/06 | 1,100 | 1,120 | 1,090 | 1,110 | 2,801,000 |
| 1996/02/05 | 1,130 | 1,130 | 1,100 | 1,100 | 1,483,000 |
| 1996/02/02 | 1,130 | 1,140 | 1,120 | 1,120 | 1,788,000 |
| 1996/02/01 | 1,150 | 1,150 | 1,120 | 1,130 | 1,838,000 |
| 1996/01/31 | 1,140 | 1,150 | 1,130 | 1,150 | 1,826,000 |
| 1996/01/30 | 1,130 | 1,140 | 1,120 | 1,140 | 1,865,000 |
| 1996/01/29 | 1,140 | 1,140 | 1,120 | 1,120 | 1,207,000 |
| 1996/01/26 | 1,110 | 1,130 | 1,100 | 1,130 | 1,535,000 |
| 1996/01/25 | 1,120 | 1,130 | 1,100 | 1,110 | 3,592,000 |
| 1996/01/24 | 1,110 | 1,120 | 1,100 | 1,100 | 2,158,000 |
| 1996/01/23 | 1,130 | 1,130 | 1,100 | 1,110 | 4,941,000 |
| 1996/01/22 | 1,160 | 1,160 | 1,140 | 1,150 | 1,475,000 |
| 1996/01/19 | 1,150 | 1,160 | 1,140 | 1,150 | 2,676,000 |
| 1996/01/18 | 1,150 | 1,150 | 1,130 | 1,140 | 2,032,000 |
| 1996/01/17 | 1,170 | 1,180 | 1,150 | 1,160 | 2,777,000 |
| 1996/01/16 | 1,150 | 1,160 | 1,130 | 1,150 | 3,734,000 |
| 1996/01/12 | 1,170 | 1,180 | 1,150 | 1,160 | 2,473,000 |
| 1996/01/11 | 1,160 | 1,170 | 1,150 | 1,150 | 2,340,000 |
| 1996/01/10 | 1,170 | 1,190 | 1,170 | 1,180 | 2,858,000 |
| 1996/01/09 | 1,190 | 1,210 | 1,190 | 1,210 | 1,665,000 |
| 1996/01/08 | 1,200 | 1,210 | 1,190 | 1,200 | 2,331,000 |
| 1996/01/05 | 1,190 | 1,210 | 1,180 | 1,200 | 5,481,000 |
| 1996/01/04 | 1,190 | 1,200 | 1,180 | 1,190 | 2,554,000 |