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
2002/12/30 346 346 339 339 5,662,000
2002/12/27 355 355 350 351 6,231,000
2002/12/26 354 357 351 355 6,443,000
2002/12/25 357 358 347 353 10,587,000
2002/12/24 339 354 336 353 24,565,000
2002/12/20 346 346 333 336 15,403,000
2002/12/19 354 355 347 351 10,425,000
2002/12/18 357 364 352 355 7,010,000
2002/12/17 366 367 359 360 10,482,000
2002/12/16 370 372 361 363 8,170,000
2002/12/13 385 386 372 374 10,277,000
2002/12/12 393 396 383 386 8,224,000
2002/12/11 411 413 392 393 9,282,000
2002/12/10 396 406 385 406 12,467,000
2002/12/09 411 416 404 406 5,590,000
2002/12/06 404 416 399 416 8,696,000
2002/12/05 410 411 400 406 9,713,000
2002/12/04 426 429 414 415 13,139,000
2002/12/03 445 454 433 436 15,167,000
2002/12/02 443 446 432 436 16,820,000
2002/11/29 423 452 422 438 44,010,000
2002/11/28 400 421 397 421 21,273,000
2002/11/27 378 387 375 385 9,339,000
2002/11/26 389 390 381 383 7,229,000
2002/11/25 391 394 378 390 10,890,000
2002/11/22 402 405 383 389 13,321,000
2002/11/21 372 392 369 390 16,119,000
2002/11/20 360 368 357 362 9,963,000
2002/11/19 365 366 360 364 5,581,000
2002/11/18 371 374 362 367 9,851,000
2002/11/15 370 375 368 370 10,979,000
2002/11/14 360 375 358 363 17,181,000
2002/11/13 365 365 355 355 8,070,000
2002/11/12 365 371 357 361 13,724,000
2002/11/11 397 397 371 372 9,484,000
2002/11/08 402 407 398 399 7,009,000
2002/11/07 407 421 401 407 15,710,000
2002/11/06 418 421 401 407 9,981,000
2002/11/05 406 417 399 414 16,150,000
2002/11/01 392 397 381 393 16,286,000
2002/10/31 417 418 391 397 18,034,000
2002/10/30 428 429 408 412 16,731,000
2002/10/29 430 447 429 443 11,493,000
2002/10/28 437 438 423 428 7,311,000
2002/10/25 436 446 435 437 8,171,000
2002/10/24 438 452 428 437 19,730,000
2002/10/23 422 437 420 428 13,008,000
2002/10/22 477 478 436 439 15,969,000
2002/10/21 488 491 476 477 8,347,000
2002/10/18 461 501 460 493 20,296,000
2002/10/17 454 474 450 451 10,039,000
2002/10/16 464 473 455 458 11,703,000
2002/10/15 460 465 447 463 11,054,000
2002/10/11 448 467 435 441 14,502,000
2002/10/10 426 440 410 438 10,367,000
2002/10/09 448 450 429 434 10,905,000
2002/10/08 456 463 450 455 12,742,000
2002/10/07 472 474 446 451 14,822,000
2002/10/04 496 505 485 490 8,909,000
2002/10/03 514 520 497 499 9,694,000
2002/10/02 530 535 520 521 9,758,000
2002/10/01 520 522 517 520 6,492,000
2002/09/30 524 528 518 526 7,168,000
2002/09/27 529 532 521 528 10,374,000
2002/09/26 526 530 514 520 7,409,000
2002/09/25 512 528 507 513 7,774,000
2002/09/24 525 525 510 518 10,283,000
2002/09/20 543 555 531 533 11,778,000
2002/09/19 585 596 561 563 8,699,000
2002/09/18 557 570 555 565 7,327,000
2002/09/17 577 583 561 565 11,558,000
2002/09/13 556 572 556 567 22,834,000
2002/09/12 590 597 576 596 13,558,000
2002/09/11 613 616 599 604 9,357,000
2002/09/10 619 624 612 614 6,153,000
2002/09/09 632 633 611 611 4,224,000
2002/09/06 600 613 596 612 7,627,000
2002/09/05 612 622 610 615 6,357,000
2002/09/04 603 610 597 603 7,141,000
2002/09/03 620 622 610 613 5,664,000
2002/09/02 639 639 623 626 4,064,000
2002/08/30 636 650 631 640 5,171,000
2002/08/29 635 641 628 634 6,667,000
2002/08/28 667 668 641 643 8,264,000
2002/08/27 662 671 657 668 11,987,000
2002/08/26 650 682 646 661 11,022,000
2002/08/23 660 672 658 660 14,232,000
2002/08/22 647 662 640 653 15,245,000
2002/08/21 612 650 610 637 22,057,000
2002/08/20 614 627 608 614 16,875,000
2002/08/19 615 616 598 605 9,689,000
2002/08/16 611 615 598 615 9,242,000
2002/08/15 604 610 592 601 10,907,000
2002/08/14 599 599 587 589 15,143,000
2002/08/13 600 620 598 611 10,148,000
2002/08/12 621 622 603 605 8,345,000
2002/08/09 620 634 607 626 13,767,000
2002/08/08 650 654 628 630 10,984,000
2002/08/07 642 661 637 660 18,327,000
2002/08/06 612 622 607 622 15,978,000
2002/08/05 650 654 632 636 12,091,000
2002/08/02 666 673 655 660 10,744,000
2002/08/01 698 701 674 681 8,412,000
2002/07/31 701 709 694 697 8,522,000
2002/07/30 725 728 703 714 13,326,000
2002/07/29 719 728 704 707 13,204,000
2002/07/26 751 753 725 729 12,129,000
2002/07/25 790 793 763 771 7,241,000
2002/07/24 791 799 780 780 5,219,000
2002/07/23 798 810 793 804 5,822,000
2002/07/22 794 807 787 806 5,668,000
2002/07/19 810 815 804 807 3,733,000
2002/07/18 820 831 813 827 5,808,000
2002/07/17 810 817 800 811 7,562,000
2002/07/16 822 833 815 820 5,053,000
2002/07/15 820 833 816 827 5,422,000
2002/07/12 830 837 825 830 4,073,000
2002/07/11 825 828 808 814 6,960,000
2002/07/10 855 857 832 832 5,521,000
2002/07/09 850 867 842 865 6,912,000
2002/07/08 865 866 843 850 12,521,000
2002/07/05 822 845 820 835 6,355,000
2002/07/04 815 821 806 812 3,935,000
2002/07/03 805 823 805 815 5,910,000
2002/07/02 815 825 800 825 6,666,000
2002/07/01 830 835 819 823 4,222,000
2002/06/28 825 837 823 836 7,248,000
2002/06/27 819 832 811 815 5,378,000
2002/06/26 830 831 804 809 8,930,000
2002/06/25 841 862 841 846 4,173,000
2002/06/24 830 858 820 851 6,692,000
2002/06/21 832 840 831 832 3,509,000
2002/06/20 841 846 832 841 7,212,000
2002/06/19 849 872 837 840 7,870,000
2002/06/18 859 867 850 856 5,398,000
2002/06/17 855 859 830 849 4,498,000
2002/06/14 870 870 855 856 9,549,000
2002/06/13 887 895 870 871 4,479,000
2002/06/12 890 894 881 886 3,424,000
2002/06/11 891 905 890 900 3,821,000
2002/06/10 900 900 884 885 4,606,000
2002/06/07 895 900 885 900 8,612,000
2002/06/06 920 924 908 912 5,773,000
2002/06/05 912 920 905 920 4,398,000
2002/06/04 910 914 900 903 3,959,000
2002/06/03 911 925 911 916 3,163,000
2002/05/31 921 938 905 910 6,361,000
2002/05/30 918 931 910 931 4,904,000
2002/05/29 935 936 923 926 6,119,000
2002/05/28 955 955 944 948 5,297,000
2002/05/27 966 979 960 961 6,922,000
2002/05/24 955 958 948 956 6,290,000
2002/05/23 940 950 939 945 4,377,000
2002/05/22 927 944 925 933 5,961,000
2002/05/21 948 949 934 937 6,141,000
2002/05/20 945 965 945 957 7,480,000
2002/05/17 941 952 940 943 9,734,000
2002/05/16 919 937 914 934 6,453,000
2002/05/15 916 929 910 916 12,249,000
2002/05/14 896 901 894 898 7,680,000
2002/05/13 893 895 881 886 8,797,000
2002/05/10 900 904 893 900 14,893,000
2002/05/09 913 921 901 904 48,750,000
2002/05/08 902 904 883 890 48,669,000
2002/05/07 961 962 915 922 24,132,000
2002/05/02 986 986 967 981 10,150,000
2002/05/01 1,011 1,025 995 996 7,574,000
2002/04/30 1,060 1,060 1,010 1,020 7,417,000
2002/04/26 1,080 1,081 1,047 1,057 8,643,000
2002/04/25 1,050 1,079 1,040 1,060 18,625,000
2002/04/24 1,050 1,064 1,032 1,045 6,248,000
2002/04/23 1,024 1,050 1,015 1,037 5,824,000
2002/04/22 1,010 1,038 1,010 1,028 5,718,000
2002/04/19 985 998 976 985 5,593,000
2002/04/18 1,015 1,024 998 1,015 5,964,000
2002/04/17 1,020 1,034 1,017 1,025 5,869,000
2002/04/16 987 1,010 980 1,006 5,287,000
2002/04/15 974 989 967 988 5,174,000
2002/04/12 962 971 950 964 7,777,000
2002/04/11 1,004 1,011 975 981 4,735,000
2002/04/10 977 998 962 984 9,822,000
2002/04/09 1,005 1,010 990 993 9,534,000
2002/04/08 1,029 1,039 1,021 1,023 6,173,000
2002/04/05 1,059 1,070 1,040 1,050 5,239,000
2002/04/04 1,080 1,094 1,061 1,079 9,306,000
2002/04/03 1,013 1,074 1,006 1,061 9,259,000
2002/04/02 995 1,037 980 1,034 5,966,000
2002/04/01 1,011 1,017 989 989 3,962,000
2002/03/29 1,030 1,032 1,005 1,005 3,812,000
2002/03/28 1,011 1,031 1,006 1,015 5,360,000
2002/03/27 1,011 1,025 998 1,018 11,051,000
2002/03/26 1,034 1,043 1,008 1,008 9,900,000
2002/03/25 1,048 1,049 1,008 1,016 8,070,000
2002/03/22 1,081 1,084 1,050 1,056 17,999,000
2002/03/20 1,055 1,065 1,041 1,041 7,615,000
2002/03/19 1,050 1,072 1,046 1,063 12,297,000
2002/03/18 1,066 1,068 1,025 1,030 6,142,000
2002/03/15 1,040 1,065 1,036 1,046 9,236,000
2002/03/14 1,007 1,029 1,005 1,023 8,750,000
2002/03/13 1,033 1,063 1,014 1,018 13,051,000
2002/03/12 1,081 1,089 1,050 1,053 17,729,000
2002/03/11 1,069 1,102 1,059 1,087 34,347,000
2002/03/08 990 1,025 982 1,024 25,320,000
2002/03/07 933 990 929 980 15,293,000
2002/03/06 950 952 916 923 17,047,000
2002/03/05 990 992 958 960 15,252,000
2002/03/04 951 970 951 960 13,816,000
2002/03/01 887 943 887 921 21,735,000
2002/02/28 840 892 835 877 16,060,000
2002/02/27 815 840 815 824 5,347,000
2002/02/26 828 828 803 814 4,230,000
2002/02/25 826 832 809 810 3,201,000
2002/02/22 800 827 799 816 4,425,000
2002/02/21 790 820 783 820 4,629,000
2002/02/20 796 797 786 789 4,781,000
2002/02/19 821 825 805 816 4,318,000
2002/02/18 818 833 807 825 2,885,000
2002/02/15 825 830 814 823 6,455,000
2002/02/14 817 824 807 814 6,041,000
2002/02/13 802 820 787 807 9,137,000
2002/02/12 816 822 802 805 9,417,000
2002/02/08 762 785 756 776 9,827,000
2002/02/07 763 780 748 758 12,799,000
2002/02/06 753 766 732 743 11,570,000
2002/02/05 712 753 711 743 14,126,000
2002/02/04 750 750 715 732 15,088,000
2002/02/01 795 796 764 773 13,046,000
2002/01/31 808 816 800 815 11,482,000
2002/01/30 850 850 824 828 10,009,000
2002/01/29 870 875 865 865 8,525,000
2002/01/28 909 911 884 887 4,665,000
2002/01/25 911 915 881 903 8,163,000
2002/01/24 907 922 896 909 8,720,000
2002/01/23 912 916 891 891 5,773,000
2002/01/22 934 935 916 917 4,384,000
2002/01/21 924 953 910 938 5,402,000
2002/01/18 922 936 911 917 6,720,000
2002/01/17 920 925 911 915 4,087,000
2002/01/16 921 929 918 922 4,595,000
2002/01/15 945 949 930 939 5,438,000
2002/01/11 986 988 962 975 6,851,000
2002/01/10 999 1,015 984 996 4,032,000
2002/01/09 1,005 1,007 990 999 4,366,000
2002/01/08 1,023 1,023 1,005 1,007 4,020,000
2002/01/07 1,039 1,040 1,025 1,032 6,156,000
2002/01/04 994 1,037 994 1,030 6,101,000

このページの先頭へ