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
2007/12/28 754 759 748 753 4,451,000
2007/12/27 780 783 773 774 3,879,000
2007/12/26 761 772 761 771 3,320,000
2007/12/25 771 773 753 765 6,238,000
2007/12/21 736 764 735 760 10,840,000
2007/12/20 744 747 731 732 8,316,000
2007/12/19 744 754 736 737 8,056,000
2007/12/18 752 763 745 749 11,588,000
2007/12/17 783 784 768 772 8,982,000
2007/12/14 797 802 777 785 12,198,000
2007/12/13 800 807 789 793 13,251,000
2007/12/12 789 813 788 807 15,233,000
2007/12/11 798 799 791 795 6,562,000
2007/12/10 785 789 778 785 6,584,000
2007/12/07 777 790 777 783 9,293,000
2007/12/06 786 787 753 776 11,092,000
2007/12/05 759 778 745 776 12,357,000
2007/12/04 760 770 757 759 9,682,000
2007/12/03 767 778 749 757 17,426,000
2007/11/30 792 795 769 777 11,889,000
2007/11/29 787 801 779 787 22,649,000
2007/11/28 747 750 726 731 17,394,000
2007/11/27 742 759 728 757 15,747,000
2007/11/26 755 769 736 752 22,880,000
2007/11/22 755 784 755 778 6,185,000
2007/11/21 794 794 768 774 8,575,000
2007/11/20 756 795 753 793 21,887,000
2007/11/19 786 796 777 781 9,078,000
2007/11/16 770 771 759 766 6,810,000
2007/11/15 782 789 772 776 8,758,000
2007/11/14 795 798 782 791 12,351,000
2007/11/13 748 771 744 770 18,703,000
2007/11/12 762 764 740 746 16,759,000
2007/11/09 785 800 772 779 23,227,000
2007/11/08 819 830 804 815 15,862,000
2007/11/07 865 867 845 846 13,291,000
2007/11/06 871 874 853 855 13,115,000
2007/11/05 888 901 873 876 15,498,000
2007/11/02 896 896 878 880 15,406,000
2007/11/01 898 919 896 918 13,167,000
2007/10/31 889 900 883 900 13,083,000
2007/10/30 899 902 882 891 20,684,000
2007/10/29 894 900 884 889 13,552,000
2007/10/26 875 887 872 884 19,789,000
2007/10/25 854 857 838 850 10,403,000
2007/10/24 856 863 846 849 13,663,000
2007/10/23 848 851 834 841 11,791,000
2007/10/22 830 830 806 816 13,026,000
2007/10/19 864 865 845 850 9,890,000
2007/10/18 855 869 852 866 10,491,000
2007/10/17 865 872 841 854 16,493,000
2007/10/16 875 880 857 861 14,596,000
2007/10/15 890 900 888 895 19,277,000
2007/10/12 884 889 867 872 13,003,000
2007/10/11 891 894 875 884 14,980,000
2007/10/10 891 898 882 896 16,622,000
2007/10/09 875 888 874 888 15,478,000
2007/10/05 856 870 854 866 12,033,000
2007/10/04 865 866 848 856 18,546,000
2007/10/03 857 872 849 870 18,017,000
2007/10/02 835 849 830 847 15,339,000
2007/10/01 812 817 803 815 6,852,000
2007/09/28 811 816 806 812 8,996,000
2007/09/27 800 820 800 820 15,611,000
2007/09/26 781 793 773 790 8,960,000
2007/09/25 784 785 767 771 6,816,000
2007/09/21 790 790 771 774 11,797,000
2007/09/20 786 791 767 770 14,050,000
2007/09/19 795 802 785 796 13,776,000
2007/09/18 786 794 769 772 16,186,000
2007/09/14 770 780 758 776 20,692,000
2007/09/13 796 796 767 769 17,649,000
2007/09/12 782 817 778 786 22,665,000
2007/09/11 772 787 757 779 10,241,000
2007/09/10 768 782 767 774 11,276,000
2007/09/07 801 806 783 793 9,781,000
2007/09/06 797 802 775 801 20,860,000
2007/09/05 820 830 810 811 24,036,000
2007/09/04 806 826 804 805 19,690,000
2007/09/03 785 805 783 801 16,739,000
2007/08/31 766 798 765 791 33,294,000
2007/08/30 746 754 739 744 9,787,000
2007/08/29 720 733 716 729 14,204,000
2007/08/28 745 755 739 744 11,847,000
2007/08/27 748 753 730 735 10,376,000
2007/08/24 738 743 720 736 14,852,000
2007/08/23 727 739 717 738 25,404,000
2007/08/22 670 692 663 686 11,753,000
2007/08/21 678 683 662 673 13,359,000
2007/08/20 669 680 654 659 12,809,000
2007/08/17 679 686 635 639 17,162,000
2007/08/16 691 692 658 677 22,230,000
2007/08/15 726 727 705 705 11,908,000
2007/08/14 730 736 725 728 7,579,000
2007/08/13 723 738 721 726 12,854,000
2007/08/10 761 768 730 733 19,580,000
2007/08/09 773 781 760 769 21,361,000
2007/08/08 761 769 756 763 15,058,000
2007/08/07 755 762 740 760 20,921,000
2007/08/06 770 775 762 771 8,877,000
2007/08/03 770 786 768 779 9,109,000
2007/08/02 781 786 764 774 11,646,000
2007/08/01 797 798 771 773 15,297,000
2007/07/31 790 796 776 788 11,127,000
2007/07/30 776 786 770 786 15,189,000
2007/07/27 811 812 788 789 27,300,000
2007/07/26 837 849 835 841 8,869,000
2007/07/25 831 840 829 837 8,315,000
2007/07/24 836 843 833 841 7,415,000
2007/07/23 840 842 833 836 9,865,000
2007/07/20 857 873 851 854 11,346,000
2007/07/19 846 852 842 847 6,140,000
2007/07/18 865 865 845 846 13,131,000
2007/07/17 852 854 838 854 13,820,000
2007/07/13 843 850 836 842 13,934,000
2007/07/12 838 855 830 833 12,226,000
2007/07/11 850 852 835 838 15,852,000
2007/07/10 871 872 852 856 10,088,000
2007/07/09 864 873 862 870 10,230,000
2007/07/06 869 870 857 860 12,766,000
2007/07/05 877 887 874 879 11,457,000
2007/07/04 890 892 881 881 9,589,000
2007/07/03 906 907 891 895 8,694,000
2007/07/02 919 921 903 911 12,688,000
2007/06/29 899 910 885 908 13,547,000
2007/06/28 888 904 888 898 14,537,000
2007/06/27 908 909 884 887 19,270,000
2007/06/26 930 930 910 918 15,442,000
2007/06/25 913 943 910 932 25,888,000
2007/06/22 915 919 903 916 10,389,000
2007/06/21 900 924 897 923 22,396,000
2007/06/20 912 913 905 907 16,302,000
2007/06/19 904 907 898 900 13,832,000
2007/06/18 898 902 892 900 24,015,000
2007/06/15 885 898 880 895 29,516,000
2007/06/14 865 889 864 883 42,552,000
2007/06/13 839 853 827 850 12,782,000
2007/06/12 841 857 839 852 19,227,000
2007/06/11 831 846 825 837 17,956,000
2007/06/08 821 850 813 844 32,946,000
2007/06/07 840 843 811 820 28,635,000
2007/06/06 848 858 846 847 9,673,000
2007/06/05 860 866 846 850 19,071,000
2007/06/04 844 856 840 855 16,183,000
2007/06/01 833 842 833 835 14,726,000
2007/05/31 833 834 829 831 11,770,000
2007/05/30 841 842 820 829 14,301,000
2007/05/29 836 847 833 840 15,255,000
2007/05/28 842 852 824 846 37,523,000
2007/05/25 821 846 817 841 72,690,000
2007/05/24 788 802 780 798 35,730,000
2007/05/23 765 778 761 774 15,444,000
2007/05/22 746 760 742 755 14,545,000
2007/05/21 730 746 727 739 11,667,000
2007/05/18 726 731 718 730 10,357,000
2007/05/17 737 745 727 729 9,601,000
2007/05/16 740 740 724 735 14,591,000
2007/05/15 749 752 745 748 9,778,000
2007/05/14 761 762 744 748 13,415,000
2007/05/11 765 765 750 760 14,906,000
2007/05/10 765 773 762 766 16,115,000
2007/05/09 755 762 752 758 13,301,000
2007/05/08 755 767 752 765 14,013,000
2007/05/07 756 761 749 753 13,156,000
2007/05/02 738 743 731 741 8,361,000
2007/05/01 752 753 730 733 16,866,000
2007/04/27 770 792 750 756 26,787,000
2007/04/26 765 770 758 763 13,053,000
2007/04/25 749 754 747 752 15,235,000
2007/04/24 756 758 745 749 18,842,000
2007/04/23 774 777 759 763 14,610,000
2007/04/20 774 781 767 771 12,283,000
2007/04/19 777 789 765 774 21,056,000
2007/04/18 802 807 790 797 15,815,000
2007/04/17 823 825 806 809 9,121,000
2007/04/16 814 817 807 811 7,629,000
2007/04/13 815 818 800 804 9,081,000
2007/04/12 816 819 807 812 6,727,000
2007/04/11 826 828 813 824 8,923,000
2007/04/10 835 845 828 832 11,179,000
2007/04/09 828 833 827 833 7,883,000
2007/04/06 834 838 819 827 10,229,000
2007/04/05 823 840 822 836 18,811,000
2007/04/04 816 834 815 826 25,240,000
2007/04/03 794 805 793 803 11,988,000
2007/04/02 786 807 783 784 12,663,000
2007/03/30 788 790 783 785 5,719,000
2007/03/29 775 780 765 778 9,490,000
2007/03/28 786 794 778 781 6,764,000
2007/03/27 792 800 788 789 10,135,000
2007/03/26 802 802 791 795 4,772,000
2007/03/23 800 802 787 792 10,198,000
2007/03/22 780 804 776 797 15,484,000
2007/03/20 767 785 766 771 12,019,000
2007/03/19 760 768 759 765 11,552,000
2007/03/16 766 787 760 773 11,136,000
2007/03/15 771 781 767 769 11,534,000
2007/03/14 770 774 762 767 9,516,000
2007/03/13 804 804 783 786 8,645,000
2007/03/12 801 802 791 797 10,738,000
2007/03/09 777 790 773 786 15,961,000
2007/03/08 760 777 756 776 12,974,000
2007/03/07 800 800 761 765 18,425,000
2007/03/06 770 792 767 787 11,760,000
2007/03/05 789 789 773 776 14,948,000
2007/03/02 810 813 801 804 10,405,000
2007/03/01 826 829 806 812 12,282,000
2007/02/28 804 831 803 822 15,815,000
2007/02/27 848 865 844 854 15,885,000
2007/02/26 847 850 837 840 9,092,000
2007/02/23 851 852 842 848 7,808,000
2007/02/22 855 857 849 851 6,873,000
2007/02/21 849 853 845 851 8,665,000
2007/02/20 844 849 838 845 7,408,000
2007/02/19 855 855 842 845 7,069,000
2007/02/16 860 861 850 852 17,163,000
2007/02/15 840 850 836 845 18,273,000
2007/02/14 822 836 821 831 18,654,000
2007/02/13 832 832 813 821 15,853,000
2007/02/09 828 839 815 833 14,012,000
2007/02/08 824 841 823 831 19,119,000
2007/02/07 842 845 814 822 21,660,000
2007/02/06 841 852 838 850 12,132,000
2007/02/05 849 851 833 836 15,731,000
2007/02/02 856 871 847 849 20,345,000
2007/02/01 875 890 846 860 35,574,000
2007/01/31 918 920 896 905 11,301,000
2007/01/30 928 929 917 919 8,533,000
2007/01/29 919 926 912 921 13,076,000
2007/01/26 921 924 905 912 20,627,000
2007/01/25 952 954 924 929 21,053,000
2007/01/24 958 960 947 950 10,947,000
2007/01/23 949 955 946 950 13,322,000
2007/01/22 962 964 954 958 15,983,000
2007/01/19 970 975 960 968 18,665,000
2007/01/18 999 1,002 985 989 12,276,000
2007/01/17 992 1,005 991 999 6,642,000
2007/01/16 1,001 1,010 994 996 6,522,000
2007/01/15 1,002 1,011 997 1,006 7,819,000
2007/01/12 979 1,009 977 998 18,298,000
2007/01/11 971 980 960 963 11,222,000
2007/01/10 987 988 962 970 14,881,000
2007/01/09 965 994 964 987 24,963,000
2007/01/05 965 977 946 952 10,817,000
2007/01/04 944 971 939 966 9,708,000

このページの先頭へ