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
2004/12/30 667 668 664 667 1,363,000
2004/12/29 665 670 664 664 3,385,000
2004/12/28 659 664 658 663 3,433,000
2004/12/27 666 667 660 662 2,814,000
2004/12/24 667 668 664 665 4,485,000
2004/12/22 663 665 656 665 8,188,000
2004/12/21 650 666 650 659 9,490,000
2004/12/20 659 660 654 657 5,940,000
2004/12/17 647 657 643 655 7,661,000
2004/12/16 645 647 639 644 7,721,000
2004/12/15 652 654 648 651 5,158,000
2004/12/14 647 653 642 650 7,526,000
2004/12/13 654 657 638 639 9,082,000
2004/12/10 632 642 627 636 17,752,000
2004/12/09 654 656 636 642 13,147,000
2004/12/08 645 659 645 659 8,675,000
2004/12/07 658 660 652 654 8,268,000
2004/12/06 651 667 648 663 19,815,000
2004/12/03 647 658 644 650 17,197,000
2004/12/02 645 646 638 641 6,237,000
2004/12/01 632 639 631 637 5,091,000
2004/11/30 645 652 642 648 5,280,000
2004/11/29 641 653 636 647 5,477,000
2004/11/26 645 646 636 636 4,366,000
2004/11/25 650 651 639 643 5,170,000
2004/11/24 643 651 642 647 8,774,000
2004/11/22 644 654 644 653 6,323,000
2004/11/19 664 668 658 661 9,451,000
2004/11/18 655 665 653 663 10,667,000
2004/11/17 644 661 643 658 17,082,000
2004/11/16 639 647 637 643 8,667,000
2004/11/15 643 644 636 638 5,109,000
2004/11/12 630 638 628 637 5,219,000
2004/11/11 635 638 627 629 5,996,000
2004/11/10 639 639 632 637 3,739,000
2004/11/09 636 639 634 639 4,837,000
2004/11/08 645 645 638 642 6,738,000
2004/11/05 640 642 636 640 6,454,000
2004/11/04 645 646 632 635 7,857,000
2004/11/02 629 629 620 629 6,070,000
2004/11/01 637 637 615 625 8,746,000
2004/10/29 637 642 626 631 6,990,000
2004/10/28 630 643 627 633 10,553,000
2004/10/27 627 629 621 621 6,038,000
2004/10/26 617 624 617 621 7,867,000
2004/10/25 612 622 611 616 11,315,000
2004/10/22 632 635 626 632 6,271,000
2004/10/21 621 626 618 624 10,564,000
2004/10/20 640 640 623 626 13,723,000
2004/10/19 636 646 632 641 21,323,000
2004/10/18 620 620 610 616 7,033,000
2004/10/15 625 627 620 624 8,073,000
2004/10/14 638 638 628 628 4,843,000
2004/10/13 635 643 635 636 6,079,000
2004/10/12 636 642 631 633 7,207,000
2004/10/08 643 648 643 646 7,863,000
2004/10/07 663 663 652 653 5,707,000
2004/10/06 650 663 648 663 6,996,000
2004/10/05 666 668 650 654 7,081,000
2004/10/04 651 667 650 666 13,020,000
2004/10/01 640 644 636 641 4,292,000
2004/09/30 631 638 629 637 8,847,000
2004/09/29 634 635 618 619 6,352,000
2004/09/28 629 633 623 631 6,742,000
2004/09/27 636 639 631 639 4,552,000
2004/09/24 643 644 634 636 10,448,000
2004/09/22 654 657 650 653 5,098,000
2004/09/21 665 666 652 654 5,282,000
2004/09/17 665 666 656 658 7,666,000
2004/09/16 666 675 665 666 5,620,000
2004/09/15 687 690 671 671 5,894,000
2004/09/14 693 695 681 684 9,608,000
2004/09/13 674 690 671 686 9,470,000
2004/09/10 671 675 663 668 9,591,000
2004/09/09 675 681 669 671 3,832,000
2004/09/08 678 681 669 670 4,133,000
2004/09/07 675 677 667 677 4,680,000
2004/09/06 671 676 664 672 5,897,000
2004/09/03 673 676 663 664 5,900,000
2004/09/02 680 680 674 677 2,847,000
2004/09/01 675 678 672 675 4,664,000
2004/08/31 674 682 672 678 4,891,000
2004/08/30 680 682 674 680 4,223,000
2004/08/27 682 682 675 677 3,169,000
2004/08/26 680 683 673 678 3,876,000
2004/08/25 670 679 665 678 3,886,000
2004/08/24 680 683 671 675 5,711,000
2004/08/23 676 684 674 676 5,303,000
2004/08/20 669 676 665 671 3,737,000
2004/08/19 668 673 662 672 7,481,000
2004/08/18 653 661 644 661 7,561,000
2004/08/17 652 659 651 655 5,861,000
2004/08/16 643 650 632 646 4,585,000
2004/08/13 649 652 640 641 4,920,000
2004/08/12 657 665 654 655 4,367,000
2004/08/11 660 665 657 662 4,633,000
2004/08/10 641 659 641 651 5,596,000
2004/08/09 634 651 634 651 7,770,000
2004/08/06 650 657 648 654 7,325,000
2004/08/05 661 669 655 663 11,462,000
2004/08/04 665 669 654 666 6,372,000
2004/08/03 684 688 670 674 7,279,000
2004/08/02 700 700 681 687 7,323,000
2004/07/30 697 700 683 690 9,040,000
2004/07/29 701 706 681 688 10,115,000
2004/07/28 705 713 694 711 5,953,000
2004/07/27 702 706 687 691 5,127,000
2004/07/26 685 703 685 702 6,563,000
2004/07/23 705 705 694 698 8,186,000
2004/07/22 686 701 684 700 6,189,000
2004/07/21 701 709 698 706 8,405,000
2004/07/20 690 693 680 685 8,270,000
2004/07/16 700 709 690 700 7,252,000
2004/07/15 714 715 693 706 9,329,000
2004/07/14 725 732 701 704 9,734,000
2004/07/13 730 732 721 727 3,012,000
2004/07/12 731 738 728 732 3,420,000
2004/07/09 729 729 720 729 4,678,000
2004/07/08 725 726 718 720 7,096,000
2004/07/07 715 731 711 731 5,723,000
2004/07/06 735 740 729 729 4,845,000
2004/07/05 731 739 727 733 6,715,000
2004/07/02 755 756 746 748 6,060,000
2004/07/01 776 778 756 760 8,314,000
2004/06/30 765 771 759 769 8,055,000
2004/06/29 768 773 761 771 9,662,000
2004/06/28 762 778 760 778 16,884,000
2004/06/25 745 755 736 755 5,913,000
2004/06/24 741 751 738 747 9,895,000
2004/06/23 723 734 716 731 8,436,000
2004/06/22 716 718 706 713 7,708,000
2004/06/21 725 736 722 728 7,054,000
2004/06/18 730 734 716 719 6,862,000
2004/06/17 734 737 725 729 5,951,000
2004/06/16 735 741 721 724 13,511,000
2004/06/15 725 732 715 725 11,367,000
2004/06/14 744 748 730 735 10,750,000
2004/06/11 768 771 751 752 12,411,000
2004/06/10 764 781 760 771 8,136,000
2004/06/09 776 778 762 774 7,136,000
2004/06/08 784 788 773 781 17,982,000
2004/06/07 755 776 752 772 15,997,000
2004/06/04 748 752 738 747 11,215,000
2004/06/03 748 757 733 738 13,510,000
2004/06/02 740 743 732 741 9,897,000
2004/06/01 740 741 733 735 4,710,000
2004/05/31 740 746 728 743 5,880,000
2004/05/28 745 746 737 746 8,077,000
2004/05/27 742 745 727 730 10,739,000
2004/05/26 739 745 723 736 12,830,000
2004/05/25 725 729 716 720 7,365,000
2004/05/24 730 733 721 724 6,130,000
2004/05/21 710 730 709 730 10,725,000
2004/05/20 710 724 701 704 11,373,000
2004/05/19 692 715 684 709 15,470,000
2004/05/18 670 690 663 684 14,762,000
2004/05/17 689 691 665 674 14,072,000
2004/05/14 715 725 690 695 28,520,000
2004/05/13 738 743 714 714 15,800,000
2004/05/12 757 764 749 757 15,226,000
2004/05/11 735 750 729 747 19,438,000
2004/05/10 762 771 720 728 22,910,000
2004/05/07 735 781 735 776 26,875,000
2004/05/06 765 765 736 739 16,167,000
2004/04/30 735 772 734 767 28,957,000
2004/04/28 762 766 747 755 35,559,000
2004/04/27 734 760 722 739 51,133,000
2004/04/26 732 743 730 737 57,019,000
2004/04/23 675 719 668 715 111,961,000
2004/04/22 669 670 652 655 9,210,000
2004/04/21 650 668 647 660 12,911,000
2004/04/20 636 656 630 654 15,812,000
2004/04/19 643 643 628 632 8,038,000
2004/04/16 646 647 634 637 7,210,000
2004/04/15 660 663 638 645 11,167,000
2004/04/14 658 659 650 652 11,162,000
2004/04/13 666 667 661 662 5,482,000
2004/04/12 658 666 657 659 8,630,000
2004/04/09 662 663 652 655 8,835,000
2004/04/08 677 677 666 672 8,728,000
2004/04/07 680 684 678 680 9,866,000
2004/04/06 696 698 679 689 11,566,000
2004/04/05 690 694 684 687 20,234,000
2004/04/02 667 683 663 682 14,877,000
2004/04/01 667 668 654 664 7,836,000
2004/03/31 663 669 648 665 10,500,000
2004/03/30 678 680 659 661 19,599,000
2004/03/29 665 673 656 658 22,091,000
2004/03/26 651 663 645 659 35,958,000
2004/03/25 620 627 616 627 12,817,000
2004/03/24 615 619 609 615 9,430,000
2004/03/23 605 618 603 615 10,790,000
2004/03/22 613 613 607 610 6,679,000
2004/03/19 610 626 605 613 12,465,000
2004/03/18 625 627 609 612 9,134,000
2004/03/17 611 620 610 619 9,430,000
2004/03/16 611 613 604 605 11,002,000
2004/03/15 622 629 618 619 12,477,000
2004/03/12 608 622 608 622 18,614,000
2004/03/11 609 623 606 618 19,651,000
2004/03/10 641 642 626 629 12,070,000
2004/03/09 653 654 646 647 10,592,000
2004/03/08 647 658 644 658 23,371,000
2004/03/05 638 643 631 639 13,909,000
2004/03/04 637 638 634 635 11,297,000
2004/03/03 631 644 630 637 17,008,000
2004/03/02 646 648 624 637 29,581,000
2004/03/01 640 647 637 645 25,609,000
2004/02/27 667 669 655 658 14,614,000
2004/02/26 656 663 646 663 5,007,000
2004/02/25 650 657 636 652 6,861,000
2004/02/24 665 666 645 647 7,581,000
2004/02/23 658 672 658 672 7,655,000
2004/02/20 658 663 652 658 3,461,000
2004/02/19 662 667 656 659 4,791,000
2004/02/18 665 670 656 656 8,587,000
2004/02/17 655 665 651 664 10,603,000
2004/02/16 657 660 651 654 6,253,000
2004/02/13 640 650 640 649 5,400,000
2004/02/12 647 649 638 640 8,003,000
2004/02/10 641 645 629 637 7,134,000
2004/02/09 665 670 637 644 10,829,000
2004/02/06 632 651 632 651 7,306,000
2004/02/05 621 642 618 632 7,896,000
2004/02/04 651 655 625 626 11,540,000
2004/02/03 656 660 645 651 11,053,000
2004/02/02 675 677 662 662 7,644,000
2004/01/30 677 684 672 672 8,352,000
2004/01/29 685 700 678 684 15,577,000
2004/01/28 698 698 684 688 12,054,000
2004/01/27 731 734 705 708 14,268,000
2004/01/26 727 732 718 728 18,750,000
2004/01/23 706 739 705 734 24,499,000
2004/01/22 711 723 704 715 23,544,000
2004/01/21 697 709 692 698 8,242,000
2004/01/20 701 711 696 697 12,782,000
2004/01/19 687 701 686 697 9,938,000
2004/01/16 668 685 668 682 9,262,000
2004/01/15 684 684 666 667 10,980,000
2004/01/14 667 688 659 684 15,128,000
2004/01/13 674 676 664 664 9,571,000
2004/01/09 662 674 653 673 14,766,000
2004/01/08 643 656 641 650 8,679,000
2004/01/07 641 648 634 645 6,629,000
2004/01/06 650 656 638 640 8,593,000
2004/01/05 644 649 641 645 5,362,000

このページの先頭へ