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 |
|---|---|---|---|---|---|
| 2010/12/30 | 568 | 570 | 563 | 565 | 7,371,000 |
| 2010/12/29 | 566 | 571 | 566 | 570 | 5,470,000 |
| 2010/12/28 | 572 | 574 | 568 | 569 | 5,036,000 |
| 2010/12/27 | 567 | 574 | 566 | 571 | 9,466,000 |
| 2010/12/24 | 560 | 565 | 560 | 564 | 6,440,000 |
| 2010/12/22 | 564 | 568 | 563 | 567 | 10,595,000 |
| 2010/12/21 | 566 | 569 | 560 | 564 | 12,016,000 |
| 2010/12/20 | 565 | 570 | 562 | 567 | 8,835,000 |
| 2010/12/17 | 573 | 575 | 562 | 565 | 10,282,000 |
| 2010/12/16 | 566 | 573 | 564 | 569 | 11,755,000 |
| 2010/12/15 | 577 | 578 | 563 | 569 | 17,633,000 |
| 2010/12/14 | 558 | 583 | 557 | 582 | 30,070,000 |
| 2010/12/13 | 555 | 559 | 549 | 559 | 18,058,000 |
| 2010/12/10 | 553 | 553 | 541 | 546 | 20,703,000 |
| 2010/12/09 | 546 | 551 | 544 | 548 | 14,030,000 |
| 2010/12/08 | 540 | 544 | 539 | 544 | 9,072,000 |
| 2010/12/07 | 544 | 544 | 537 | 539 | 10,427,000 |
| 2010/12/06 | 543 | 546 | 539 | 539 | 9,330,000 |
| 2010/12/03 | 546 | 546 | 540 | 541 | 7,399,000 |
| 2010/12/02 | 544 | 545 | 539 | 543 | 9,356,000 |
| 2010/12/01 | 538 | 538 | 529 | 533 | 13,853,000 |
| 2010/11/30 | 552 | 554 | 537 | 537 | 18,859,000 |
| 2010/11/29 | 553 | 554 | 545 | 552 | 15,939,000 |
| 2010/11/26 | 538 | 554 | 538 | 548 | 29,979,000 |
| 2010/11/25 | 531 | 538 | 511 | 536 | 44,460,000 |
| 2010/11/24 | 540 | 543 | 527 | 530 | 25,941,000 |
| 2010/11/22 | 554 | 554 | 548 | 548 | 11,239,000 |
| 2010/11/19 | 552 | 556 | 546 | 547 | 12,735,000 |
| 2010/11/18 | 542 | 554 | 541 | 553 | 14,694,000 |
| 2010/11/17 | 537 | 543 | 537 | 540 | 10,447,000 |
| 2010/11/16 | 550 | 551 | 541 | 542 | 8,784,000 |
| 2010/11/15 | 545 | 548 | 542 | 546 | 8,115,000 |
| 2010/11/12 | 547 | 548 | 539 | 539 | 15,200,000 |
| 2010/11/11 | 558 | 559 | 551 | 552 | 10,306,000 |
| 2010/11/10 | 556 | 558 | 552 | 557 | 12,664,000 |
| 2010/11/09 | 552 | 556 | 550 | 550 | 11,869,000 |
| 2010/11/08 | 562 | 564 | 549 | 553 | 16,506,000 |
| 2010/11/05 | 547 | 567 | 545 | 561 | 16,558,000 |
| 2010/11/04 | 554 | 555 | 540 | 541 | 12,973,000 |
| 2010/11/02 | 551 | 552 | 542 | 544 | 7,027,000 |
| 2010/11/01 | 549 | 554 | 547 | 548 | 8,899,000 |
| 2010/10/29 | 555 | 556 | 542 | 550 | 20,243,000 |
| 2010/10/28 | 555 | 568 | 553 | 560 | 29,818,000 |
| 2010/10/27 | 534 | 543 | 533 | 542 | 11,426,000 |
| 2010/10/26 | 536 | 542 | 531 | 532 | 14,952,000 |
| 2010/10/25 | 546 | 550 | 538 | 539 | 13,807,000 |
| 2010/10/22 | 548 | 556 | 548 | 550 | 7,104,000 |
| 2010/10/21 | 551 | 558 | 546 | 547 | 14,350,000 |
| 2010/10/20 | 552 | 553 | 544 | 551 | 10,868,000 |
| 2010/10/19 | 556 | 563 | 553 | 559 | 7,985,000 |
| 2010/10/18 | 550 | 559 | 550 | 557 | 8,352,000 |
| 2010/10/15 | 558 | 559 | 551 | 552 | 9,678,000 |
| 2010/10/14 | 559 | 566 | 557 | 560 | 11,094,000 |
| 2010/10/13 | 563 | 564 | 555 | 555 | 11,026,000 |
| 2010/10/12 | 567 | 571 | 553 | 559 | 12,420,000 |
| 2010/10/08 | 575 | 575 | 568 | 569 | 13,159,000 |
| 2010/10/07 | 592 | 596 | 576 | 579 | 14,941,000 |
| 2010/10/06 | 586 | 592 | 582 | 591 | 11,974,000 |
| 2010/10/05 | 577 | 584 | 571 | 582 | 12,545,000 |
| 2010/10/04 | 582 | 586 | 575 | 578 | 8,180,000 |
| 2010/10/01 | 589 | 589 | 575 | 580 | 12,542,000 |
| 2010/09/30 | 595 | 599 | 584 | 586 | 14,259,000 |
| 2010/09/29 | 598 | 604 | 594 | 601 | 11,463,000 |
| 2010/09/28 | 602 | 609 | 594 | 596 | 9,042,000 |
| 2010/09/27 | 613 | 613 | 602 | 609 | 10,777,000 |
| 2010/09/24 | 608 | 615 | 601 | 603 | 13,019,000 |
| 2010/09/22 | 621 | 622 | 613 | 618 | 8,977,000 |
| 2010/09/21 | 635 | 637 | 616 | 620 | 10,153,000 |
| 2010/09/17 | 625 | 634 | 621 | 630 | 12,897,000 |
| 2010/09/16 | 629 | 630 | 614 | 615 | 7,942,000 |
| 2010/09/15 | 613 | 626 | 604 | 623 | 12,714,000 |
| 2010/09/14 | 621 | 622 | 611 | 614 | 5,921,000 |
| 2010/09/13 | 621 | 625 | 617 | 620 | 5,776,000 |
| 2010/09/10 | 611 | 620 | 609 | 615 | 14,655,000 |
| 2010/09/09 | 607 | 611 | 606 | 609 | 8,474,000 |
| 2010/09/08 | 600 | 606 | 597 | 600 | 9,409,000 |
| 2010/09/07 | 607 | 619 | 605 | 608 | 10,682,000 |
| 2010/09/06 | 608 | 616 | 606 | 615 | 10,559,000 |
| 2010/09/03 | 603 | 608 | 596 | 603 | 11,126,000 |
| 2010/09/02 | 594 | 599 | 588 | 599 | 11,601,000 |
| 2010/09/01 | 581 | 585 | 574 | 584 | 12,058,000 |
| 2010/08/31 | 594 | 597 | 580 | 582 | 12,659,000 |
| 2010/08/30 | 594 | 610 | 593 | 599 | 14,469,000 |
| 2010/08/27 | 573 | 589 | 571 | 586 | 15,148,000 |
| 2010/08/26 | 571 | 577 | 568 | 576 | 9,655,000 |
| 2010/08/25 | 563 | 570 | 560 | 566 | 12,081,000 |
| 2010/08/24 | 565 | 575 | 565 | 568 | 8,998,000 |
| 2010/08/23 | 576 | 578 | 569 | 574 | 7,808,000 |
| 2010/08/20 | 568 | 579 | 568 | 574 | 7,811,000 |
| 2010/08/19 | 577 | 584 | 576 | 580 | 9,228,000 |
| 2010/08/18 | 581 | 582 | 569 | 575 | 8,273,000 |
| 2010/08/17 | 569 | 577 | 568 | 572 | 6,968,000 |
| 2010/08/16 | 568 | 576 | 562 | 572 | 9,675,000 |
| 2010/08/13 | 578 | 580 | 571 | 578 | 8,687,000 |
| 2010/08/12 | 572 | 580 | 570 | 580 | 10,033,000 |
| 2010/08/11 | 599 | 602 | 587 | 589 | 9,487,000 |
| 2010/08/10 | 613 | 615 | 604 | 609 | 7,117,000 |
| 2010/08/09 | 608 | 611 | 604 | 607 | 5,604,000 |
| 2010/08/06 | 606 | 615 | 602 | 613 | 6,358,000 |
| 2010/08/05 | 616 | 619 | 602 | 607 | 10,034,000 |
| 2010/08/04 | 619 | 621 | 604 | 611 | 12,012,000 |
| 2010/08/03 | 617 | 619 | 610 | 618 | 7,799,000 |
| 2010/08/02 | 613 | 619 | 607 | 607 | 12,532,000 |
| 2010/07/30 | 602 | 615 | 596 | 615 | 21,673,000 |
| 2010/07/29 | 592 | 599 | 589 | 589 | 8,019,000 |
| 2010/07/28 | 596 | 603 | 594 | 601 | 7,794,000 |
| 2010/07/27 | 593 | 602 | 587 | 587 | 9,307,000 |
| 2010/07/26 | 600 | 606 | 597 | 597 | 6,265,000 |
| 2010/07/23 | 583 | 598 | 582 | 594 | 11,580,000 |
| 2010/07/22 | 578 | 581 | 572 | 575 | 8,499,000 |
| 2010/07/21 | 583 | 587 | 575 | 578 | 9,861,000 |
| 2010/07/20 | 580 | 587 | 575 | 581 | 14,244,000 |
| 2010/07/16 | 595 | 604 | 589 | 591 | 19,702,000 |
| 2010/07/15 | 593 | 610 | 593 | 605 | 18,465,000 |
| 2010/07/14 | 592 | 604 | 590 | 602 | 12,024,000 |
| 2010/07/13 | 576 | 584 | 574 | 584 | 13,223,000 |
| 2010/07/12 | 587 | 588 | 571 | 572 | 11,975,000 |
| 2010/07/09 | 569 | 581 | 566 | 579 | 11,001,000 |
| 2010/07/08 | 569 | 572 | 563 | 566 | 10,267,000 |
| 2010/07/07 | 557 | 558 | 550 | 554 | 11,082,000 |
| 2010/07/06 | 552 | 564 | 547 | 563 | 10,152,000 |
| 2010/07/05 | 553 | 561 | 550 | 561 | 8,200,000 |
| 2010/07/02 | 548 | 550 | 542 | 544 | 9,164,000 |
| 2010/07/01 | 551 | 555 | 547 | 549 | 8,058,000 |
| 2010/06/30 | 550 | 561 | 549 | 561 | 9,679,000 |
| 2010/06/29 | 573 | 578 | 562 | 564 | 9,105,000 |
| 2010/06/28 | 585 | 587 | 568 | 570 | 9,727,000 |
| 2010/06/25 | 585 | 590 | 573 | 575 | 11,739,000 |
| 2010/06/24 | 594 | 604 | 591 | 595 | 9,822,000 |
| 2010/06/23 | 601 | 604 | 595 | 599 | 8,496,000 |
| 2010/06/22 | 610 | 620 | 607 | 610 | 9,114,000 |
| 2010/06/21 | 608 | 623 | 607 | 619 | 12,683,000 |
| 2010/06/18 | 600 | 605 | 596 | 599 | 14,001,000 |
| 2010/06/17 | 585 | 595 | 584 | 593 | 9,553,000 |
| 2010/06/16 | 585 | 591 | 584 | 587 | 7,467,000 |
| 2010/06/15 | 568 | 578 | 568 | 575 | 9,006,000 |
| 2010/06/14 | 570 | 575 | 566 | 569 | 6,667,000 |
| 2010/06/11 | 575 | 575 | 556 | 560 | 15,979,000 |
| 2010/06/10 | 550 | 555 | 544 | 555 | 11,040,000 |
| 2010/06/09 | 553 | 557 | 544 | 549 | 10,198,000 |
| 2010/06/08 | 551 | 563 | 551 | 558 | 8,616,000 |
| 2010/06/07 | 559 | 562 | 551 | 552 | 15,901,000 |
| 2010/06/04 | 585 | 589 | 577 | 577 | 11,169,000 |
| 2010/06/03 | 583 | 592 | 581 | 589 | 10,464,000 |
| 2010/06/02 | 574 | 585 | 567 | 571 | 9,626,000 |
| 2010/06/01 | 589 | 590 | 576 | 584 | 6,767,000 |
| 2010/05/31 | 585 | 592 | 582 | 585 | 8,248,000 |
| 2010/05/28 | 594 | 597 | 578 | 585 | 17,403,000 |
| 2010/05/27 | 565 | 585 | 564 | 584 | 18,948,000 |
| 2010/05/26 | 575 | 583 | 562 | 568 | 17,512,000 |
| 2010/05/25 | 592 | 592 | 570 | 571 | 13,162,000 |
| 2010/05/24 | 596 | 600 | 587 | 597 | 12,288,000 |
| 2010/05/21 | 593 | 602 | 582 | 596 | 17,547,000 |
| 2010/05/20 | 616 | 623 | 608 | 613 | 9,816,000 |
| 2010/05/19 | 622 | 625 | 614 | 624 | 10,231,000 |
| 2010/05/18 | 640 | 641 | 620 | 624 | 8,951,000 |
| 2010/05/17 | 630 | 644 | 627 | 634 | 12,473,000 |
| 2010/05/14 | 636 | 641 | 633 | 634 | 10,825,000 |
| 2010/05/13 | 644 | 655 | 640 | 651 | 12,971,000 |
| 2010/05/12 | 640 | 641 | 628 | 634 | 13,596,000 |
| 2010/05/11 | 655 | 659 | 639 | 641 | 17,665,000 |
| 2010/05/10 | 645 | 653 | 641 | 650 | 13,291,000 |
| 2010/05/07 | 639 | 656 | 632 | 648 | 18,228,000 |
| 2010/05/06 | 655 | 667 | 654 | 659 | 15,996,000 |
| 2010/04/30 | 646 | 668 | 643 | 665 | 15,512,000 |
| 2010/04/28 | 648 | 656 | 640 | 650 | 15,747,000 |
| 2010/04/27 | 671 | 673 | 665 | 668 | 13,577,000 |
| 2010/04/26 | 653 | 673 | 652 | 671 | 17,075,000 |
| 2010/04/23 | 635 | 652 | 635 | 648 | 19,444,000 |
| 2010/04/22 | 650 | 654 | 631 | 639 | 27,180,000 |
| 2010/04/21 | 640 | 653 | 638 | 650 | 21,381,000 |
| 2010/04/20 | 621 | 631 | 619 | 626 | 11,282,000 |
| 2010/04/19 | 614 | 618 | 609 | 615 | 11,761,000 |
| 2010/04/16 | 622 | 630 | 621 | 627 | 15,739,000 |
| 2010/04/15 | 624 | 628 | 620 | 621 | 13,306,000 |
| 2010/04/14 | 632 | 637 | 620 | 622 | 17,633,000 |
| 2010/04/13 | 629 | 632 | 624 | 627 | 10,046,000 |
| 2010/04/12 | 627 | 634 | 626 | 629 | 9,913,000 |
| 2010/04/09 | 613 | 624 | 613 | 622 | 11,893,000 |
| 2010/04/08 | 613 | 615 | 608 | 612 | 9,794,000 |
| 2010/04/07 | 621 | 621 | 615 | 616 | 12,793,000 |
| 2010/04/06 | 633 | 635 | 620 | 625 | 11,324,000 |
| 2010/04/05 | 631 | 635 | 630 | 633 | 9,226,000 |
| 2010/04/02 | 620 | 624 | 616 | 621 | 9,967,000 |
| 2010/04/01 | 618 | 620 | 608 | 616 | 11,577,000 |
| 2010/03/31 | 610 | 619 | 602 | 612 | 15,520,000 |
| 2010/03/30 | 600 | 615 | 597 | 613 | 14,876,000 |
| 2010/03/29 | 590 | 597 | 588 | 596 | 8,396,000 |
| 2010/03/26 | 589 | 590 | 584 | 590 | 8,922,000 |
| 2010/03/25 | 578 | 583 | 574 | 581 | 10,534,000 |
| 2010/03/24 | 575 | 577 | 566 | 576 | 19,020,000 |
| 2010/03/23 | 564 | 572 | 563 | 568 | 13,158,000 |
| 2010/03/19 | 560 | 563 | 559 | 560 | 10,258,000 |
| 2010/03/18 | 557 | 564 | 556 | 558 | 17,780,000 |
| 2010/03/17 | 558 | 559 | 551 | 555 | 15,122,000 |
| 2010/03/16 | 555 | 559 | 555 | 557 | 15,293,000 |
| 2010/03/15 | 557 | 564 | 556 | 560 | 14,756,000 |
| 2010/03/12 | 555 | 556 | 551 | 554 | 16,251,000 |
| 2010/03/11 | 554 | 559 | 552 | 554 | 18,605,000 |
| 2010/03/10 | 558 | 560 | 551 | 553 | 28,812,000 |
| 2010/03/09 | 548 | 561 | 542 | 546 | 55,693,000 |
| 2010/03/08 | 585 | 586 | 558 | 568 | 46,751,000 |
| 2010/03/05 | 589 | 594 | 579 | 584 | 9,956,000 |
| 2010/03/04 | 582 | 586 | 578 | 580 | 8,958,000 |
| 2010/03/03 | 587 | 587 | 578 | 583 | 6,988,000 |
| 2010/03/02 | 581 | 588 | 580 | 587 | 8,136,000 |
| 2010/03/01 | 581 | 590 | 576 | 579 | 11,549,000 |
| 2010/02/26 | 570 | 583 | 570 | 577 | 8,895,000 |
| 2010/02/25 | 580 | 587 | 575 | 578 | 8,151,000 |
| 2010/02/24 | 575 | 580 | 571 | 580 | 8,537,000 |
| 2010/02/23 | 587 | 593 | 579 | 587 | 6,642,000 |
| 2010/02/22 | 587 | 595 | 585 | 592 | 8,686,000 |
| 2010/02/19 | 588 | 594 | 576 | 577 | 8,566,000 |
| 2010/02/18 | 596 | 596 | 588 | 592 | 8,762,000 |
| 2010/02/17 | 575 | 594 | 574 | 591 | 12,360,000 |
| 2010/02/16 | 567 | 572 | 562 | 563 | 4,815,000 |
| 2010/02/15 | 573 | 579 | 567 | 569 | 15,062,000 |
| 2010/02/12 | 563 | 563 | 551 | 557 | 6,477,000 |
| 2010/02/10 | 564 | 569 | 560 | 562 | 8,953,000 |
| 2010/02/09 | 557 | 560 | 549 | 558 | 8,646,000 |
| 2010/02/08 | 558 | 566 | 555 | 564 | 8,664,000 |
| 2010/02/05 | 567 | 570 | 563 | 566 | 7,582,000 |
| 2010/02/04 | 581 | 583 | 576 | 581 | 7,936,000 |
| 2010/02/03 | 580 | 585 | 573 | 577 | 8,800,000 |
| 2010/02/02 | 576 | 579 | 571 | 578 | 10,673,000 |
| 2010/02/01 | 559 | 577 | 556 | 570 | 17,955,000 |
| 2010/01/29 | 572 | 572 | 556 | 556 | 7,540,000 |
| 2010/01/28 | 564 | 583 | 562 | 572 | 10,731,000 |
| 2010/01/27 | 572 | 574 | 555 | 558 | 9,516,000 |
| 2010/01/26 | 576 | 590 | 567 | 568 | 9,673,000 |
| 2010/01/25 | 574 | 584 | 571 | 579 | 7,631,000 |
| 2010/01/22 | 572 | 581 | 571 | 578 | 14,356,000 |
| 2010/01/21 | 581 | 598 | 580 | 591 | 14,204,000 |
| 2010/01/20 | 604 | 606 | 587 | 592 | 10,429,000 |
| 2010/01/19 | 605 | 606 | 589 | 594 | 9,044,000 |
| 2010/01/18 | 610 | 612 | 604 | 605 | 8,008,000 |
| 2010/01/15 | 612 | 625 | 610 | 619 | 19,061,000 |
| 2010/01/14 | 597 | 609 | 597 | 606 | 7,136,000 |
| 2010/01/13 | 603 | 608 | 598 | 598 | 7,426,000 |
| 2010/01/12 | 602 | 614 | 596 | 610 | 13,091,000 |
| 2010/01/08 | 614 | 616 | 604 | 610 | 11,334,000 |
| 2010/01/07 | 608 | 618 | 606 | 613 | 8,236,000 |
| 2010/01/06 | 605 | 614 | 600 | 607 | 7,682,000 |
| 2010/01/05 | 613 | 617 | 599 | 602 | 9,722,000 |
| 2010/01/04 | 597 | 608 | 596 | 603 | 4,391,000 |