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 |
|---|---|---|---|---|---|
| 2009/12/30 | 598 | 602 | 595 | 596 | 6,890,000 |
| 2009/12/29 | 597 | 604 | 593 | 594 | 6,998,000 |
| 2009/12/28 | 596 | 603 | 593 | 601 | 7,473,000 |
| 2009/12/25 | 602 | 604 | 595 | 598 | 6,157,000 |
| 2009/12/24 | 590 | 606 | 583 | 601 | 15,121,000 |
| 2009/12/22 | 590 | 591 | 583 | 586 | 10,843,000 |
| 2009/12/21 | 594 | 598 | 580 | 580 | 11,301,000 |
| 2009/12/18 | 582 | 596 | 581 | 593 | 24,810,000 |
| 2009/12/17 | 585 | 590 | 581 | 582 | 11,006,000 |
| 2009/12/16 | 575 | 588 | 573 | 583 | 11,459,000 |
| 2009/12/15 | 567 | 576 | 563 | 572 | 13,215,000 |
| 2009/12/14 | 567 | 580 | 564 | 573 | 14,673,000 |
| 2009/12/11 | 565 | 567 | 553 | 566 | 18,997,000 |
| 2009/12/10 | 559 | 561 | 541 | 551 | 18,081,000 |
| 2009/12/09 | 555 | 567 | 554 | 565 | 9,911,000 |
| 2009/12/08 | 565 | 570 | 561 | 569 | 13,121,000 |
| 2009/12/07 | 573 | 581 | 568 | 579 | 14,346,000 |
| 2009/12/04 | 563 | 568 | 550 | 556 | 13,753,000 |
| 2009/12/03 | 543 | 561 | 543 | 560 | 14,562,000 |
| 2009/12/02 | 524 | 549 | 523 | 542 | 20,145,000 |
| 2009/12/01 | 504 | 517 | 494 | 517 | 15,573,000 |
| 2009/11/30 | 498 | 514 | 498 | 514 | 13,998,000 |
| 2009/11/27 | 495 | 496 | 481 | 484 | 9,939,000 |
| 2009/11/26 | 506 | 514 | 502 | 503 | 10,307,000 |
| 2009/11/25 | 512 | 516 | 505 | 511 | 9,433,000 |
| 2009/11/24 | 505 | 512 | 498 | 502 | 7,995,000 |
| 2009/11/20 | 500 | 513 | 498 | 504 | 12,592,000 |
| 2009/11/19 | 515 | 515 | 505 | 508 | 11,643,000 |
| 2009/11/18 | 521 | 525 | 501 | 510 | 18,061,000 |
| 2009/11/17 | 533 | 538 | 527 | 530 | 9,482,000 |
| 2009/11/16 | 537 | 538 | 524 | 535 | 7,330,000 |
| 2009/11/13 | 545 | 549 | 537 | 537 | 7,757,000 |
| 2009/11/12 | 550 | 556 | 542 | 545 | 8,587,000 |
| 2009/11/11 | 543 | 557 | 541 | 548 | 20,639,000 |
| 2009/11/10 | 550 | 553 | 537 | 537 | 10,056,000 |
| 2009/11/09 | 545 | 552 | 539 | 545 | 10,433,000 |
| 2009/11/06 | 539 | 553 | 539 | 544 | 10,895,000 |
| 2009/11/05 | 533 | 542 | 530 | 534 | 8,602,000 |
| 2009/11/04 | 537 | 538 | 524 | 537 | 10,958,000 |
| 2009/11/02 | 525 | 541 | 523 | 539 | 12,661,000 |
| 2009/10/30 | 556 | 557 | 545 | 548 | 12,190,000 |
| 2009/10/29 | 537 | 562 | 535 | 546 | 20,764,000 |
| 2009/10/28 | 553 | 558 | 546 | 557 | 13,052,000 |
| 2009/10/27 | 557 | 562 | 552 | 558 | 14,584,000 |
| 2009/10/26 | 561 | 571 | 556 | 567 | 15,128,000 |
| 2009/10/23 | 584 | 585 | 567 | 568 | 17,701,000 |
| 2009/10/22 | 589 | 594 | 574 | 584 | 12,632,000 |
| 2009/10/21 | 595 | 600 | 592 | 595 | 9,127,000 |
| 2009/10/20 | 602 | 604 | 592 | 595 | 10,363,000 |
| 2009/10/19 | 598 | 603 | 591 | 598 | 11,961,000 |
| 2009/10/16 | 601 | 605 | 599 | 604 | 9,848,000 |
| 2009/10/15 | 600 | 602 | 589 | 594 | 9,748,000 |
| 2009/10/14 | 596 | 597 | 580 | 587 | 9,261,000 |
| 2009/10/13 | 597 | 600 | 592 | 593 | 10,286,000 |
| 2009/10/09 | 582 | 593 | 580 | 590 | 13,194,000 |
| 2009/10/08 | 569 | 576 | 566 | 572 | 11,995,000 |
| 2009/10/07 | 561 | 568 | 554 | 558 | 19,431,000 |
| 2009/10/06 | 552 | 553 | 537 | 543 | 15,180,000 |
| 2009/10/05 | 553 | 559 | 539 | 545 | 17,018,000 |
| 2009/10/02 | 552 | 567 | 550 | 564 | 15,433,000 |
| 2009/10/01 | 590 | 599 | 572 | 578 | 14,261,000 |
| 2009/09/30 | 600 | 603 | 584 | 587 | 14,275,000 |
| 2009/09/29 | 595 | 605 | 594 | 600 | 14,102,000 |
| 2009/09/28 | 587 | 593 | 580 | 590 | 15,622,000 |
| 2009/09/25 | 620 | 625 | 611 | 613 | 11,606,000 |
| 2009/09/24 | 650 | 650 | 635 | 643 | 12,321,000 |
| 2009/09/18 | 630 | 645 | 625 | 642 | 21,020,000 |
| 2009/09/17 | 634 | 634 | 615 | 626 | 8,965,000 |
| 2009/09/16 | 612 | 627 | 612 | 621 | 12,591,000 |
| 2009/09/15 | 609 | 617 | 606 | 609 | 7,545,000 |
| 2009/09/14 | 624 | 627 | 602 | 606 | 11,903,000 |
| 2009/09/11 | 635 | 635 | 620 | 623 | 19,554,000 |
| 2009/09/10 | 611 | 629 | 609 | 628 | 21,061,000 |
| 2009/09/09 | 591 | 603 | 582 | 593 | 13,145,000 |
| 2009/09/08 | 604 | 604 | 597 | 601 | 10,257,000 |
| 2009/09/07 | 610 | 614 | 601 | 604 | 8,220,000 |
| 2009/09/04 | 612 | 613 | 595 | 600 | 13,431,000 |
| 2009/09/03 | 603 | 613 | 598 | 605 | 11,597,000 |
| 2009/09/02 | 615 | 615 | 602 | 609 | 19,416,000 |
| 2009/09/01 | 626 | 633 | 623 | 632 | 11,406,000 |
| 2009/08/31 | 639 | 648 | 619 | 626 | 10,915,000 |
| 2009/08/28 | 645 | 647 | 628 | 631 | 11,874,000 |
| 2009/08/27 | 642 | 645 | 623 | 636 | 14,004,000 |
| 2009/08/26 | 659 | 661 | 646 | 650 | 14,472,000 |
| 2009/08/25 | 650 | 660 | 647 | 649 | 17,169,000 |
| 2009/08/24 | 641 | 655 | 641 | 654 | 28,061,000 |
| 2009/08/21 | 621 | 635 | 614 | 625 | 24,965,000 |
| 2009/08/20 | 613 | 624 | 606 | 619 | 10,361,000 |
| 2009/08/19 | 610 | 619 | 605 | 609 | 11,786,000 |
| 2009/08/18 | 610 | 622 | 610 | 619 | 10,009,000 |
| 2009/08/17 | 638 | 639 | 618 | 620 | 14,468,000 |
| 2009/08/14 | 630 | 638 | 625 | 628 | 7,364,000 |
| 2009/08/13 | 629 | 635 | 624 | 628 | 10,839,000 |
| 2009/08/12 | 626 | 627 | 617 | 619 | 10,571,000 |
| 2009/08/11 | 635 | 636 | 623 | 627 | 10,666,000 |
| 2009/08/10 | 654 | 657 | 635 | 637 | 12,815,000 |
| 2009/08/07 | 618 | 641 | 617 | 641 | 23,234,000 |
| 2009/08/06 | 613 | 626 | 610 | 622 | 9,858,000 |
| 2009/08/05 | 620 | 624 | 601 | 603 | 8,901,000 |
| 2009/08/04 | 631 | 632 | 611 | 614 | 10,523,000 |
| 2009/08/03 | 617 | 628 | 611 | 616 | 10,437,000 |
| 2009/07/31 | 604 | 627 | 602 | 622 | 23,834,000 |
| 2009/07/30 | 596 | 599 | 586 | 594 | 12,058,000 |
| 2009/07/29 | 563 | 584 | 563 | 576 | 13,125,000 |
| 2009/07/28 | 569 | 577 | 566 | 573 | 8,958,000 |
| 2009/07/27 | 579 | 591 | 571 | 573 | 17,961,000 |
| 2009/07/24 | 571 | 586 | 563 | 565 | 27,940,000 |
| 2009/07/23 | 532 | 556 | 531 | 543 | 30,245,000 |
| 2009/07/22 | 506 | 532 | 500 | 525 | 16,414,000 |
| 2009/07/21 | 506 | 508 | 497 | 506 | 9,336,000 |
| 2009/07/17 | 498 | 502 | 473 | 486 | 10,237,000 |
| 2009/07/16 | 501 | 503 | 491 | 493 | 6,339,000 |
| 2009/07/15 | 491 | 491 | 479 | 486 | 8,490,000 |
| 2009/07/14 | 489 | 496 | 485 | 490 | 6,854,000 |
| 2009/07/13 | 488 | 496 | 478 | 479 | 7,966,000 |
| 2009/07/10 | 495 | 500 | 491 | 494 | 7,638,000 |
| 2009/07/09 | 495 | 500 | 493 | 496 | 8,931,000 |
| 2009/07/08 | 510 | 511 | 500 | 505 | 8,289,000 |
| 2009/07/07 | 515 | 520 | 510 | 516 | 6,883,000 |
| 2009/07/06 | 520 | 522 | 508 | 517 | 9,798,000 |
| 2009/07/03 | 526 | 531 | 522 | 528 | 7,942,000 |
| 2009/07/02 | 534 | 543 | 529 | 536 | 17,022,000 |
| 2009/07/01 | 529 | 535 | 520 | 524 | 10,542,000 |
| 2009/06/30 | 520 | 526 | 518 | 526 | 7,390,000 |
| 2009/06/29 | 521 | 524 | 505 | 510 | 6,515,000 |
| 2009/06/26 | 525 | 531 | 519 | 521 | 9,975,000 |
| 2009/06/25 | 498 | 518 | 494 | 512 | 14,856,000 |
| 2009/06/24 | 480 | 492 | 480 | 485 | 7,053,000 |
| 2009/06/23 | 494 | 496 | 483 | 484 | 11,020,000 |
| 2009/06/22 | 513 | 514 | 497 | 508 | 7,360,000 |
| 2009/06/19 | 519 | 520 | 502 | 506 | 7,139,000 |
| 2009/06/18 | 508 | 514 | 493 | 504 | 8,198,000 |
| 2009/06/17 | 506 | 515 | 503 | 513 | 6,071,000 |
| 2009/06/16 | 509 | 515 | 502 | 507 | 9,784,000 |
| 2009/06/15 | 528 | 530 | 515 | 519 | 5,129,000 |
| 2009/06/12 | 546 | 546 | 526 | 531 | 13,827,000 |
| 2009/06/11 | 516 | 529 | 514 | 526 | 11,999,000 |
| 2009/06/10 | 504 | 516 | 502 | 513 | 8,565,000 |
| 2009/06/09 | 505 | 510 | 498 | 499 | 5,970,000 |
| 2009/06/08 | 500 | 507 | 498 | 504 | 6,902,000 |
| 2009/06/05 | 501 | 504 | 490 | 495 | 7,794,000 |
| 2009/06/04 | 494 | 503 | 490 | 502 | 6,977,000 |
| 2009/06/03 | 500 | 506 | 493 | 493 | 7,637,000 |
| 2009/06/02 | 512 | 514 | 503 | 505 | 10,955,000 |
| 2009/06/01 | 493 | 503 | 490 | 499 | 8,389,000 |
| 2009/05/29 | 494 | 498 | 488 | 494 | 8,812,000 |
| 2009/05/28 | 486 | 496 | 483 | 489 | 8,966,000 |
| 2009/05/27 | 490 | 492 | 480 | 483 | 12,338,000 |
| 2009/05/26 | 493 | 493 | 478 | 485 | 11,202,000 |
| 2009/05/25 | 490 | 498 | 490 | 491 | 8,370,000 |
| 2009/05/22 | 499 | 506 | 488 | 493 | 15,413,000 |
| 2009/05/21 | 490 | 494 | 484 | 494 | 8,874,000 |
| 2009/05/20 | 510 | 512 | 492 | 500 | 8,611,000 |
| 2009/05/19 | 501 | 511 | 498 | 511 | 9,953,000 |
| 2009/05/18 | 489 | 489 | 481 | 486 | 7,702,000 |
| 2009/05/15 | 493 | 499 | 488 | 494 | 10,260,000 |
| 2009/05/14 | 487 | 497 | 486 | 492 | 12,326,000 |
| 2009/05/13 | 512 | 520 | 503 | 507 | 12,907,000 |
| 2009/05/12 | 515 | 528 | 509 | 516 | 14,592,000 |
| 2009/05/11 | 506 | 522 | 505 | 518 | 10,039,000 |
| 2009/05/08 | 509 | 533 | 507 | 526 | 15,589,000 |
| 2009/05/07 | 539 | 541 | 515 | 517 | 25,456,000 |
| 2009/05/01 | 475 | 500 | 475 | 496 | 44,392,000 |
| 2009/04/30 | 430 | 434 | 420 | 420 | 10,297,000 |
| 2009/04/28 | 420 | 436 | 412 | 413 | 12,733,000 |
| 2009/04/27 | 421 | 426 | 413 | 425 | 13,691,000 |
| 2009/04/24 | 420 | 423 | 409 | 411 | 14,102,000 |
| 2009/04/23 | 426 | 430 | 413 | 424 | 8,427,000 |
| 2009/04/22 | 414 | 427 | 414 | 419 | 19,355,000 |
| 2009/04/21 | 399 | 409 | 398 | 409 | 9,772,000 |
| 2009/04/20 | 413 | 418 | 408 | 414 | 7,925,000 |
| 2009/04/17 | 413 | 423 | 411 | 418 | 16,805,000 |
| 2009/04/16 | 421 | 428 | 400 | 403 | 14,521,000 |
| 2009/04/15 | 422 | 422 | 411 | 416 | 8,157,000 |
| 2009/04/14 | 439 | 442 | 425 | 430 | 10,241,000 |
| 2009/04/13 | 435 | 444 | 431 | 438 | 8,736,000 |
| 2009/04/10 | 437 | 439 | 428 | 433 | 8,669,000 |
| 2009/04/09 | 411 | 428 | 411 | 426 | 11,750,000 |
| 2009/04/08 | 401 | 410 | 398 | 404 | 11,662,000 |
| 2009/04/07 | 418 | 425 | 411 | 413 | 9,318,000 |
| 2009/04/06 | 422 | 433 | 419 | 421 | 16,557,000 |
| 2009/04/03 | 410 | 415 | 404 | 408 | 17,034,000 |
| 2009/04/02 | 386 | 399 | 382 | 394 | 11,658,000 |
| 2009/04/01 | 370 | 374 | 361 | 371 | 9,037,000 |
| 2009/03/31 | 360 | 381 | 359 | 365 | 18,794,000 |
| 2009/03/30 | 380 | 384 | 362 | 365 | 9,165,000 |
| 2009/03/27 | 376 | 388 | 375 | 382 | 13,887,000 |
| 2009/03/26 | 360 | 381 | 355 | 379 | 15,220,000 |
| 2009/03/25 | 367 | 367 | 350 | 358 | 12,495,000 |
| 2009/03/24 | 364 | 367 | 354 | 363 | 13,880,000 |
| 2009/03/23 | 344 | 356 | 341 | 354 | 16,568,000 |
| 2009/03/19 | 366 | 366 | 342 | 348 | 23,415,000 |
| 2009/03/18 | 377 | 380 | 365 | 372 | 9,292,000 |
| 2009/03/17 | 361 | 367 | 355 | 364 | 13,592,000 |
| 2009/03/16 | 346 | 368 | 346 | 355 | 12,753,000 |
| 2009/03/13 | 339 | 351 | 338 | 348 | 16,312,000 |
| 2009/03/12 | 347 | 349 | 330 | 334 | 11,983,000 |
| 2009/03/11 | 337 | 354 | 332 | 352 | 16,241,000 |
| 2009/03/10 | 326 | 329 | 314 | 324 | 17,573,000 |
| 2009/03/09 | 337 | 345 | 335 | 337 | 11,045,000 |
| 2009/03/06 | 334 | 351 | 328 | 335 | 17,768,000 |
| 2009/03/05 | 332 | 360 | 332 | 344 | 24,932,000 |
| 2009/03/04 | 308 | 332 | 306 | 327 | 15,554,000 |
| 2009/03/03 | 308 | 314 | 303 | 308 | 13,993,000 |
| 2009/03/02 | 322 | 325 | 315 | 320 | 10,646,000 |
| 2009/02/27 | 338 | 340 | 326 | 337 | 10,790,000 |
| 2009/02/26 | 338 | 344 | 331 | 333 | 5,914,000 |
| 2009/02/25 | 335 | 342 | 325 | 337 | 14,941,000 |
| 2009/02/24 | 322 | 328 | 316 | 326 | 13,198,000 |
| 2009/02/23 | 331 | 341 | 325 | 340 | 9,517,000 |
| 2009/02/20 | 347 | 352 | 343 | 345 | 10,627,000 |
| 2009/02/19 | 355 | 356 | 340 | 346 | 12,751,000 |
| 2009/02/18 | 357 | 365 | 354 | 355 | 7,427,000 |
| 2009/02/17 | 367 | 367 | 355 | 362 | 6,656,000 |
| 2009/02/16 | 355 | 369 | 354 | 364 | 7,825,000 |
| 2009/02/13 | 359 | 366 | 352 | 356 | 10,003,000 |
| 2009/02/12 | 352 | 361 | 346 | 354 | 14,700,000 |
| 2009/02/10 | 380 | 381 | 362 | 372 | 13,008,000 |
| 2009/02/09 | 396 | 397 | 368 | 371 | 14,064,000 |
| 2009/02/06 | 395 | 397 | 389 | 391 | 9,346,000 |
| 2009/02/05 | 396 | 396 | 376 | 385 | 11,857,000 |
| 2009/02/04 | 396 | 400 | 385 | 396 | 14,844,000 |
| 2009/02/03 | 385 | 397 | 381 | 388 | 15,265,000 |
| 2009/02/02 | 395 | 400 | 386 | 392 | 11,003,000 |
| 2009/01/30 | 416 | 423 | 399 | 412 | 14,246,000 |
| 2009/01/29 | 430 | 445 | 429 | 442 | 16,844,000 |
| 2009/01/28 | 413 | 429 | 406 | 422 | 12,014,000 |
| 2009/01/27 | 400 | 416 | 396 | 409 | 17,580,000 |
| 2009/01/26 | 391 | 393 | 380 | 384 | 6,705,000 |
| 2009/01/23 | 400 | 400 | 386 | 390 | 12,857,000 |
| 2009/01/22 | 408 | 413 | 398 | 411 | 10,786,000 |
| 2009/01/21 | 407 | 407 | 398 | 403 | 9,819,000 |
| 2009/01/20 | 414 | 419 | 402 | 417 | 7,243,000 |
| 2009/01/19 | 423 | 424 | 412 | 419 | 6,308,000 |
| 2009/01/16 | 414 | 421 | 401 | 418 | 18,186,000 |
| 2009/01/15 | 397 | 414 | 392 | 409 | 20,229,000 |
| 2009/01/14 | 404 | 428 | 403 | 415 | 29,846,000 |
| 2009/01/13 | 403 | 404 | 392 | 394 | 11,759,000 |
| 2009/01/09 | 446 | 448 | 424 | 425 | 13,788,000 |
| 2009/01/08 | 452 | 457 | 442 | 445 | 10,553,000 |
| 2009/01/07 | 448 | 480 | 447 | 474 | 14,565,000 |
| 2009/01/06 | 455 | 458 | 447 | 448 | 7,907,000 |
| 2009/01/05 | 449 | 454 | 441 | 454 | 5,089,000 |