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 |
|---|---|---|---|---|---|
| 2008/12/30 | 430 | 432 | 426 | 429 | 4,515,000 |
| 2008/12/29 | 442 | 443 | 430 | 436 | 7,388,000 |
| 2008/12/26 | 438 | 449 | 436 | 449 | 5,007,000 |
| 2008/12/25 | 439 | 442 | 431 | 435 | 3,609,000 |
| 2008/12/24 | 442 | 453 | 434 | 434 | 7,614,000 |
| 2008/12/22 | 437 | 458 | 424 | 457 | 11,199,000 |
| 2008/12/19 | 442 | 449 | 431 | 439 | 7,639,000 |
| 2008/12/18 | 434 | 450 | 433 | 447 | 7,372,000 |
| 2008/12/17 | 459 | 460 | 420 | 439 | 17,568,000 |
| 2008/12/16 | 439 | 459 | 434 | 453 | 9,013,000 |
| 2008/12/15 | 431 | 457 | 431 | 449 | 11,230,000 |
| 2008/12/12 | 458 | 460 | 426 | 427 | 17,546,000 |
| 2008/12/11 | 458 | 473 | 451 | 468 | 16,846,000 |
| 2008/12/10 | 422 | 456 | 414 | 446 | 14,228,000 |
| 2008/12/09 | 425 | 432 | 410 | 421 | 11,668,000 |
| 2008/12/08 | 396 | 428 | 396 | 423 | 10,853,000 |
| 2008/12/05 | 380 | 408 | 379 | 400 | 19,728,000 |
| 2008/12/04 | 381 | 387 | 363 | 370 | 14,261,000 |
| 2008/12/03 | 384 | 395 | 377 | 386 | 13,717,000 |
| 2008/12/02 | 375 | 390 | 371 | 374 | 12,303,000 |
| 2008/12/01 | 417 | 418 | 403 | 405 | 6,776,000 |
| 2008/11/28 | 426 | 429 | 411 | 414 | 9,651,000 |
| 2008/11/27 | 438 | 444 | 432 | 436 | 11,793,000 |
| 2008/11/26 | 414 | 424 | 412 | 416 | 10,144,000 |
| 2008/11/25 | 435 | 448 | 418 | 429 | 17,181,000 |
| 2008/11/21 | 397 | 414 | 391 | 410 | 15,451,000 |
| 2008/11/20 | 419 | 421 | 401 | 406 | 15,717,000 |
| 2008/11/19 | 449 | 452 | 428 | 441 | 24,388,000 |
| 2008/11/18 | 425 | 445 | 422 | 439 | 17,014,000 |
| 2008/11/17 | 410 | 446 | 401 | 426 | 14,761,000 |
| 2008/11/14 | 402 | 416 | 402 | 410 | 16,121,000 |
| 2008/11/13 | 390 | 401 | 385 | 394 | 11,153,000 |
| 2008/11/12 | 402 | 419 | 401 | 410 | 13,631,000 |
| 2008/11/11 | 410 | 432 | 408 | 417 | 8,636,000 |
| 2008/11/10 | 435 | 450 | 425 | 430 | 9,325,000 |
| 2008/11/07 | 409 | 430 | 390 | 423 | 15,834,000 |
| 2008/11/06 | 428 | 436 | 418 | 431 | 18,801,000 |
| 2008/11/05 | 422 | 466 | 418 | 462 | 23,890,000 |
| 2008/11/04 | 379 | 418 | 378 | 402 | 19,997,000 |
| 2008/10/31 | 385 | 388 | 373 | 377 | 18,583,000 |
| 2008/10/30 | 375 | 430 | 366 | 405 | 23,501,000 |
| 2008/10/29 | 430 | 435 | 322 | 370 | 32,390,000 |
| 2008/10/28 | 360 | 405 | 353 | 401 | 13,717,000 |
| 2008/10/27 | 390 | 406 | 360 | 363 | 15,532,000 |
| 2008/10/24 | 429 | 429 | 380 | 392 | 14,849,000 |
| 2008/10/23 | 424 | 437 | 404 | 432 | 17,930,000 |
| 2008/10/22 | 471 | 475 | 448 | 454 | 9,698,000 |
| 2008/10/21 | 481 | 491 | 474 | 489 | 10,279,000 |
| 2008/10/20 | 447 | 478 | 435 | 472 | 12,665,000 |
| 2008/10/17 | 446 | 453 | 442 | 452 | 10,736,000 |
| 2008/10/16 | 453 | 457 | 430 | 431 | 12,768,000 |
| 2008/10/15 | 484 | 497 | 472 | 493 | 15,332,000 |
| 2008/10/14 | 505 | 516 | 491 | 509 | 13,335,000 |
| 2008/10/10 | 450 | 473 | 442 | 454 | 16,770,000 |
| 2008/10/09 | 471 | 512 | 464 | 495 | 18,601,000 |
| 2008/10/08 | 527 | 539 | 477 | 485 | 21,055,000 |
| 2008/10/07 | 546 | 572 | 533 | 561 | 15,306,000 |
| 2008/10/06 | 616 | 620 | 579 | 586 | 16,409,000 |
| 2008/10/03 | 619 | 632 | 614 | 626 | 14,557,000 |
| 2008/10/02 | 620 | 643 | 618 | 628 | 21,827,000 |
| 2008/10/01 | 584 | 605 | 584 | 600 | 16,678,000 |
| 2008/09/30 | 588 | 600 | 582 | 583 | 16,447,000 |
| 2008/09/29 | 636 | 650 | 626 | 628 | 6,702,000 |
| 2008/09/26 | 660 | 665 | 620 | 634 | 20,898,000 |
| 2008/09/25 | 658 | 665 | 652 | 661 | 11,003,000 |
| 2008/09/24 | 699 | 702 | 667 | 673 | 14,571,000 |
| 2008/09/22 | 720 | 721 | 707 | 709 | 10,618,000 |
| 2008/09/19 | 686 | 699 | 674 | 695 | 16,909,000 |
| 2008/09/18 | 638 | 670 | 631 | 666 | 10,710,000 |
| 2008/09/17 | 643 | 676 | 643 | 656 | 11,386,000 |
| 2008/09/16 | 679 | 679 | 637 | 653 | 16,668,000 |
| 2008/09/12 | 708 | 712 | 694 | 695 | 12,632,000 |
| 2008/09/11 | 687 | 702 | 677 | 688 | 11,954,000 |
| 2008/09/10 | 664 | 685 | 662 | 678 | 12,301,000 |
| 2008/09/09 | 715 | 717 | 680 | 680 | 15,865,000 |
| 2008/09/08 | 716 | 732 | 716 | 721 | 8,258,000 |
| 2008/09/05 | 710 | 719 | 707 | 709 | 10,651,000 |
| 2008/09/04 | 731 | 736 | 723 | 728 | 8,627,000 |
| 2008/09/03 | 735 | 748 | 730 | 746 | 6,556,000 |
| 2008/09/02 | 742 | 757 | 726 | 734 | 8,577,000 |
| 2008/09/01 | 752 | 757 | 747 | 752 | 4,681,000 |
| 2008/08/29 | 756 | 764 | 751 | 761 | 9,683,000 |
| 2008/08/28 | 755 | 756 | 739 | 750 | 7,502,000 |
| 2008/08/27 | 761 | 763 | 751 | 755 | 5,614,000 |
| 2008/08/26 | 759 | 762 | 751 | 761 | 8,759,000 |
| 2008/08/25 | 774 | 785 | 770 | 781 | 8,077,000 |
| 2008/08/22 | 751 | 763 | 742 | 760 | 7,847,000 |
| 2008/08/21 | 758 | 759 | 745 | 750 | 10,041,000 |
| 2008/08/20 | 761 | 766 | 743 | 763 | 18,448,000 |
| 2008/08/19 | 804 | 805 | 772 | 776 | 17,601,000 |
| 2008/08/18 | 814 | 821 | 807 | 811 | 11,737,000 |
| 2008/08/15 | 820 | 827 | 818 | 824 | 5,008,000 |
| 2008/08/14 | 812 | 836 | 810 | 821 | 5,476,000 |
| 2008/08/13 | 816 | 828 | 815 | 820 | 6,720,000 |
| 2008/08/12 | 835 | 835 | 821 | 826 | 13,113,000 |
| 2008/08/11 | 836 | 857 | 835 | 850 | 12,990,000 |
| 2008/08/08 | 828 | 832 | 814 | 824 | 10,735,000 |
| 2008/08/07 | 832 | 834 | 817 | 827 | 14,360,000 |
| 2008/08/06 | 789 | 835 | 786 | 827 | 28,743,000 |
| 2008/08/05 | 754 | 766 | 752 | 755 | 6,186,000 |
| 2008/08/04 | 758 | 763 | 746 | 754 | 7,102,000 |
| 2008/08/01 | 797 | 797 | 762 | 768 | 10,009,000 |
| 2008/07/31 | 774 | 791 | 768 | 787 | 9,880,000 |
| 2008/07/30 | 763 | 774 | 762 | 764 | 5,412,000 |
| 2008/07/29 | 762 | 763 | 752 | 760 | 11,284,000 |
| 2008/07/28 | 790 | 795 | 778 | 782 | 5,426,000 |
| 2008/07/25 | 794 | 795 | 773 | 782 | 10,988,000 |
| 2008/07/24 | 811 | 813 | 792 | 801 | 12,269,000 |
| 2008/07/23 | 800 | 809 | 796 | 806 | 7,747,000 |
| 2008/07/22 | 778 | 796 | 778 | 791 | 9,372,000 |
| 2008/07/18 | 793 | 794 | 766 | 768 | 8,181,000 |
| 2008/07/17 | 786 | 797 | 783 | 785 | 7,884,000 |
| 2008/07/16 | 785 | 791 | 782 | 784 | 6,999,000 |
| 2008/07/15 | 800 | 804 | 786 | 789 | 8,503,000 |
| 2008/07/14 | 806 | 825 | 806 | 814 | 5,263,000 |
| 2008/07/11 | 821 | 821 | 798 | 810 | 9,003,000 |
| 2008/07/10 | 821 | 826 | 810 | 811 | 9,449,000 |
| 2008/07/09 | 845 | 856 | 832 | 835 | 12,145,000 |
| 2008/07/08 | 826 | 835 | 822 | 830 | 8,951,000 |
| 2008/07/07 | 833 | 838 | 822 | 824 | 8,964,000 |
| 2008/07/04 | 822 | 829 | 813 | 827 | 8,031,000 |
| 2008/07/03 | 793 | 822 | 793 | 816 | 12,141,000 |
| 2008/07/02 | 800 | 809 | 786 | 803 | 11,746,000 |
| 2008/07/01 | 780 | 794 | 780 | 789 | 4,977,000 |
| 2008/06/30 | 804 | 805 | 785 | 788 | 10,457,000 |
| 2008/06/27 | 810 | 811 | 795 | 805 | 12,506,000 |
| 2008/06/26 | 832 | 842 | 826 | 827 | 6,642,000 |
| 2008/06/25 | 839 | 844 | 822 | 842 | 8,193,000 |
| 2008/06/24 | 847 | 852 | 836 | 844 | 7,102,000 |
| 2008/06/23 | 839 | 854 | 831 | 845 | 9,664,000 |
| 2008/06/20 | 865 | 865 | 839 | 845 | 11,507,000 |
| 2008/06/19 | 857 | 857 | 838 | 845 | 7,541,000 |
| 2008/06/18 | 850 | 869 | 848 | 863 | 9,031,000 |
| 2008/06/17 | 846 | 862 | 842 | 852 | 11,941,000 |
| 2008/06/16 | 821 | 837 | 820 | 836 | 8,092,000 |
| 2008/06/13 | 816 | 825 | 805 | 821 | 15,946,000 |
| 2008/06/12 | 811 | 818 | 801 | 806 | 13,539,000 |
| 2008/06/11 | 811 | 835 | 810 | 831 | 14,137,000 |
| 2008/06/10 | 815 | 823 | 799 | 799 | 8,868,000 |
| 2008/06/09 | 815 | 823 | 805 | 814 | 10,023,000 |
| 2008/06/06 | 837 | 844 | 827 | 827 | 11,961,000 |
| 2008/06/05 | 846 | 851 | 823 | 824 | 10,944,000 |
| 2008/06/04 | 858 | 862 | 837 | 845 | 12,312,000 |
| 2008/06/03 | 849 | 859 | 843 | 853 | 8,528,000 |
| 2008/06/02 | 850 | 867 | 841 | 863 | 10,736,000 |
| 2008/05/30 | 850 | 865 | 844 | 854 | 12,830,000 |
| 2008/05/29 | 830 | 843 | 819 | 838 | 14,455,000 |
| 2008/05/28 | 840 | 841 | 821 | 826 | 11,140,000 |
| 2008/05/27 | 820 | 826 | 811 | 822 | 10,371,000 |
| 2008/05/26 | 830 | 834 | 814 | 816 | 13,206,000 |
| 2008/05/23 | 840 | 854 | 836 | 840 | 14,925,000 |
| 2008/05/22 | 824 | 847 | 818 | 842 | 17,152,000 |
| 2008/05/21 | 834 | 840 | 823 | 834 | 23,156,000 |
| 2008/05/20 | 805 | 832 | 800 | 824 | 17,025,000 |
| 2008/05/19 | 801 | 807 | 789 | 795 | 10,688,000 |
| 2008/05/16 | 796 | 808 | 787 | 794 | 25,907,000 |
| 2008/05/15 | 780 | 791 | 774 | 780 | 17,894,000 |
| 2008/05/14 | 772 | 794 | 757 | 768 | 34,493,000 |
| 2008/05/13 | 733 | 778 | 723 | 773 | 73,019,000 |
| 2008/05/12 | 660 | 684 | 660 | 683 | 6,816,000 |
| 2008/05/09 | 692 | 693 | 667 | 670 | 8,596,000 |
| 2008/05/08 | 691 | 698 | 690 | 692 | 8,104,000 |
| 2008/05/07 | 695 | 700 | 683 | 693 | 14,602,000 |
| 2008/05/02 | 674 | 687 | 674 | 686 | 10,284,000 |
| 2008/05/01 | 668 | 670 | 660 | 664 | 6,701,000 |
| 2008/04/30 | 657 | 669 | 657 | 663 | 13,684,000 |
| 2008/04/28 | 699 | 701 | 660 | 667 | 27,167,000 |
| 2008/04/25 | 710 | 718 | 710 | 712 | 7,821,000 |
| 2008/04/24 | 719 | 726 | 710 | 715 | 6,417,000 |
| 2008/04/23 | 706 | 724 | 705 | 716 | 7,310,000 |
| 2008/04/22 | 700 | 706 | 693 | 705 | 8,142,000 |
| 2008/04/21 | 708 | 722 | 702 | 718 | 16,034,000 |
| 2008/04/18 | 678 | 683 | 670 | 683 | 7,414,000 |
| 2008/04/17 | 679 | 681 | 665 | 669 | 8,148,000 |
| 2008/04/16 | 650 | 662 | 648 | 652 | 8,171,000 |
| 2008/04/15 | 650 | 651 | 636 | 640 | 10,751,000 |
| 2008/04/14 | 650 | 661 | 645 | 649 | 10,390,000 |
| 2008/04/11 | 673 | 685 | 668 | 684 | 9,397,000 |
| 2008/04/10 | 667 | 673 | 651 | 669 | 11,679,000 |
| 2008/04/09 | 689 | 689 | 657 | 666 | 14,900,000 |
| 2008/04/08 | 705 | 705 | 683 | 688 | 8,587,000 |
| 2008/04/07 | 695 | 709 | 690 | 705 | 12,656,000 |
| 2008/04/04 | 677 | 681 | 670 | 675 | 7,093,000 |
| 2008/04/03 | 698 | 699 | 689 | 695 | 6,957,000 |
| 2008/04/02 | 697 | 702 | 687 | 694 | 10,328,000 |
| 2008/04/01 | 657 | 672 | 653 | 668 | 8,296,000 |
| 2008/03/31 | 662 | 666 | 647 | 652 | 13,752,000 |
| 2008/03/28 | 656 | 696 | 656 | 682 | 13,273,000 |
| 2008/03/27 | 681 | 684 | 658 | 662 | 11,175,000 |
| 2008/03/26 | 689 | 696 | 680 | 689 | 9,459,000 |
| 2008/03/25 | 664 | 673 | 658 | 668 | 9,578,000 |
| 2008/03/24 | 638 | 652 | 638 | 645 | 4,441,000 |
| 2008/03/21 | 639 | 660 | 638 | 658 | 7,528,000 |
| 2008/03/19 | 652 | 659 | 633 | 638 | 9,276,000 |
| 2008/03/18 | 626 | 636 | 609 | 622 | 12,181,000 |
| 2008/03/17 | 640 | 642 | 614 | 627 | 16,925,000 |
| 2008/03/14 | 681 | 684 | 651 | 658 | 21,989,000 |
| 2008/03/13 | 699 | 702 | 674 | 679 | 12,164,000 |
| 2008/03/12 | 731 | 736 | 709 | 713 | 9,889,000 |
| 2008/03/11 | 686 | 712 | 683 | 711 | 7,366,000 |
| 2008/03/10 | 685 | 707 | 685 | 696 | 11,387,000 |
| 2008/03/07 | 730 | 730 | 707 | 712 | 19,204,000 |
| 2008/03/06 | 743 | 768 | 734 | 762 | 11,503,000 |
| 2008/03/05 | 733 | 743 | 728 | 733 | 8,133,000 |
| 2008/03/04 | 745 | 755 | 736 | 741 | 8,466,000 |
| 2008/03/03 | 744 | 746 | 726 | 735 | 10,638,000 |
| 2008/02/29 | 752 | 762 | 748 | 754 | 7,116,000 |
| 2008/02/28 | 765 | 774 | 763 | 770 | 5,990,000 |
| 2008/02/27 | 797 | 797 | 785 | 785 | 5,877,000 |
| 2008/02/26 | 791 | 797 | 781 | 784 | 13,048,000 |
| 2008/02/25 | 767 | 784 | 762 | 779 | 8,313,000 |
| 2008/02/22 | 758 | 761 | 743 | 761 | 11,926,000 |
| 2008/02/21 | 750 | 769 | 743 | 759 | 9,621,000 |
| 2008/02/20 | 738 | 753 | 724 | 730 | 15,768,000 |
| 2008/02/19 | 764 | 766 | 748 | 750 | 15,864,000 |
| 2008/02/18 | 762 | 775 | 759 | 761 | 14,530,000 |
| 2008/02/15 | 747 | 783 | 740 | 772 | 25,082,000 |
| 2008/02/14 | 730 | 749 | 725 | 746 | 17,093,000 |
| 2008/02/13 | 750 | 751 | 716 | 721 | 13,076,000 |
| 2008/02/12 | 701 | 746 | 695 | 742 | 24,280,000 |
| 2008/02/08 | 703 | 719 | 682 | 686 | 14,571,000 |
| 2008/02/07 | 691 | 705 | 687 | 702 | 10,736,000 |
| 2008/02/06 | 700 | 715 | 688 | 692 | 13,576,000 |
| 2008/02/05 | 736 | 738 | 720 | 729 | 8,624,000 |
| 2008/02/04 | 745 | 746 | 727 | 738 | 11,363,000 |
| 2008/02/01 | 750 | 752 | 717 | 723 | 33,178,000 |
| 2008/01/31 | 671 | 701 | 667 | 690 | 14,024,000 |
| 2008/01/30 | 661 | 690 | 658 | 673 | 14,269,000 |
| 2008/01/29 | 680 | 693 | 662 | 681 | 16,520,000 |
| 2008/01/28 | 704 | 707 | 673 | 679 | 13,795,000 |
| 2008/01/25 | 714 | 721 | 704 | 714 | 11,904,000 |
| 2008/01/24 | 686 | 709 | 686 | 704 | 11,832,000 |
| 2008/01/23 | 704 | 705 | 673 | 678 | 14,416,000 |
| 2008/01/22 | 695 | 697 | 652 | 664 | 19,344,000 |
| 2008/01/21 | 716 | 726 | 713 | 714 | 10,164,000 |
| 2008/01/18 | 701 | 729 | 695 | 726 | 11,477,000 |
| 2008/01/17 | 687 | 729 | 685 | 721 | 14,399,000 |
| 2008/01/16 | 703 | 707 | 690 | 694 | 21,354,000 |
| 2008/01/15 | 743 | 746 | 706 | 715 | 20,094,000 |
| 2008/01/11 | 755 | 756 | 731 | 746 | 16,793,000 |
| 2008/01/10 | 774 | 777 | 754 | 757 | 11,005,000 |
| 2008/01/09 | 735 | 786 | 734 | 775 | 20,883,000 |
| 2008/01/08 | 733 | 754 | 733 | 751 | 13,972,000 |
| 2008/01/07 | 720 | 738 | 715 | 731 | 11,247,000 |
| 2008/01/04 | 763 | 763 | 712 | 730 | 10,346,000 |