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 |
---|---|---|---|---|---|
2012/12/28 | 364 | 370 | 357 | 360 | 16,961,000 |
2012/12/27 | 362 | 370 | 361 | 363 | 12,204,000 |
2012/12/26 | 349 | 359 | 348 | 359 | 13,311,000 |
2012/12/25 | 348 | 352 | 343 | 345 | 8,662,000 |
2012/12/21 | 349 | 358 | 340 | 345 | 19,687,000 |
2012/12/20 | 341 | 350 | 336 | 347 | 19,295,000 |
2012/12/19 | 338 | 349 | 337 | 344 | 20,296,000 |
2012/12/18 | 330 | 332 | 326 | 332 | 15,527,000 |
2012/12/17 | 336 | 340 | 329 | 331 | 22,211,000 |
2012/12/14 | 315 | 330 | 314 | 328 | 46,149,000 |
2012/12/13 | 301 | 311 | 301 | 307 | 27,275,000 |
2012/12/12 | 298 | 298 | 294 | 297 | 10,398,000 |
2012/12/11 | 297 | 298 | 292 | 294 | 13,347,000 |
2012/12/10 | 294 | 299 | 292 | 293 | 18,808,000 |
2012/12/07 | 306 | 306 | 293 | 297 | 24,780,000 |
2012/12/06 | 314 | 316 | 308 | 308 | 12,373,000 |
2012/12/05 | 310 | 313 | 307 | 309 | 14,523,000 |
2012/12/04 | 315 | 317 | 313 | 315 | 11,352,000 |
2012/12/03 | 315 | 318 | 310 | 314 | 10,415,000 |
2012/11/30 | 310 | 315 | 307 | 312 | 17,167,000 |
2012/11/29 | 300 | 308 | 300 | 306 | 8,896,000 |
2012/11/28 | 302 | 302 | 297 | 297 | 10,222,000 |
2012/11/27 | 306 | 308 | 302 | 305 | 14,765,000 |
2012/11/26 | 310 | 313 | 304 | 305 | 13,620,000 |
2012/11/22 | 305 | 305 | 301 | 304 | 7,191,000 |
2012/11/21 | 301 | 305 | 296 | 301 | 12,469,000 |
2012/11/20 | 301 | 302 | 296 | 298 | 12,139,000 |
2012/11/19 | 298 | 306 | 295 | 296 | 13,229,000 |
2012/11/16 | 281 | 295 | 280 | 294 | 18,593,000 |
2012/11/15 | 275 | 280 | 273 | 279 | 10,850,000 |
2012/11/14 | 275 | 275 | 271 | 273 | 7,876,000 |
2012/11/13 | 274 | 275 | 269 | 274 | 6,682,000 |
2012/11/12 | 272 | 275 | 272 | 272 | 8,488,000 |
2012/11/09 | 278 | 278 | 270 | 271 | 16,016,000 |
2012/11/08 | 281 | 285 | 280 | 280 | 8,497,000 |
2012/11/07 | 288 | 288 | 283 | 286 | 9,585,000 |
2012/11/06 | 284 | 287 | 283 | 285 | 9,814,000 |
2012/11/05 | 288 | 289 | 281 | 283 | 14,643,000 |
2012/11/02 | 302 | 302 | 293 | 294 | 10,272,000 |
2012/11/01 | 303 | 304 | 294 | 299 | 12,651,000 |
2012/10/31 | 307 | 312 | 305 | 307 | 9,395,000 |
2012/10/30 | 304 | 311 | 303 | 304 | 11,137,000 |
2012/10/29 | 306 | 306 | 300 | 304 | 8,692,000 |
2012/10/26 | 308 | 309 | 300 | 302 | 13,859,000 |
2012/10/25 | 304 | 310 | 302 | 309 | 8,277,000 |
2012/10/24 | 305 | 310 | 304 | 305 | 11,019,000 |
2012/10/23 | 318 | 319 | 308 | 310 | 9,134,000 |
2012/10/22 | 309 | 319 | 307 | 316 | 14,135,000 |
2012/10/19 | 305 | 315 | 304 | 314 | 16,957,000 |
2012/10/18 | 306 | 309 | 303 | 306 | 11,548,000 |
2012/10/17 | 304 | 308 | 301 | 302 | 11,564,000 |
2012/10/16 | 294 | 305 | 293 | 303 | 16,866,000 |
2012/10/15 | 280 | 291 | 278 | 290 | 12,224,000 |
2012/10/12 | 285 | 288 | 282 | 284 | 10,933,000 |
2012/10/11 | 279 | 288 | 278 | 282 | 11,529,000 |
2012/10/10 | 289 | 289 | 281 | 283 | 13,213,000 |
2012/10/09 | 297 | 298 | 291 | 292 | 7,897,000 |
2012/10/05 | 300 | 301 | 294 | 300 | 12,795,000 |
2012/10/04 | 300 | 306 | 298 | 304 | 11,684,000 |
2012/10/03 | 295 | 301 | 291 | 299 | 10,597,000 |
2012/10/02 | 294 | 300 | 292 | 297 | 13,266,000 |
2012/10/01 | 288 | 294 | 284 | 292 | 18,008,000 |
2012/09/28 | 298 | 298 | 291 | 293 | 14,282,000 |
2012/09/27 | 297 | 303 | 296 | 299 | 14,081,000 |
2012/09/26 | 298 | 302 | 296 | 297 | 10,007,000 |
2012/09/25 | 306 | 307 | 303 | 307 | 15,940,000 |
2012/09/24 | 304 | 307 | 302 | 303 | 11,079,000 |
2012/09/21 | 305 | 305 | 301 | 304 | 10,446,000 |
2012/09/20 | 309 | 311 | 302 | 304 | 10,952,000 |
2012/09/19 | 301 | 316 | 301 | 314 | 16,936,000 |
2012/09/18 | 305 | 307 | 299 | 301 | 15,304,000 |
2012/09/14 | 310 | 311 | 303 | 304 | 21,611,000 |
2012/09/13 | 311 | 313 | 307 | 309 | 11,322,000 |
2012/09/12 | 306 | 314 | 302 | 313 | 16,367,000 |
2012/09/11 | 317 | 317 | 314 | 316 | 5,432,000 |
2012/09/10 | 312 | 319 | 309 | 319 | 6,081,000 |
2012/09/07 | 310 | 319 | 310 | 316 | 12,298,000 |
2012/09/06 | 308 | 310 | 302 | 302 | 9,881,000 |
2012/09/05 | 313 | 313 | 308 | 308 | 6,895,000 |
2012/09/04 | 314 | 321 | 311 | 315 | 12,803,000 |
2012/09/03 | 319 | 320 | 309 | 313 | 10,328,000 |
2012/08/31 | 319 | 323 | 318 | 318 | 8,092,000 |
2012/08/30 | 324 | 328 | 321 | 322 | 9,086,000 |
2012/08/29 | 321 | 327 | 320 | 325 | 6,660,000 |
2012/08/28 | 330 | 331 | 317 | 319 | 11,187,000 |
2012/08/27 | 335 | 335 | 325 | 326 | 7,743,000 |
2012/08/24 | 325 | 329 | 324 | 329 | 7,344,000 |
2012/08/23 | 330 | 334 | 328 | 332 | 6,796,000 |
2012/08/22 | 333 | 338 | 332 | 333 | 11,380,000 |
2012/08/21 | 327 | 338 | 327 | 335 | 17,654,000 |
2012/08/20 | 328 | 328 | 320 | 323 | 8,703,000 |
2012/08/17 | 324 | 324 | 318 | 321 | 8,965,000 |
2012/08/16 | 312 | 320 | 312 | 319 | 9,512,000 |
2012/08/15 | 310 | 314 | 306 | 309 | 7,886,000 |
2012/08/14 | 310 | 314 | 309 | 311 | 9,363,000 |
2012/08/13 | 310 | 310 | 306 | 307 | 6,396,000 |
2012/08/10 | 312 | 316 | 306 | 310 | 11,673,000 |
2012/08/09 | 310 | 319 | 310 | 314 | 15,595,000 |
2012/08/08 | 308 | 315 | 306 | 309 | 14,287,000 |
2012/08/07 | 301 | 304 | 295 | 303 | 11,917,000 |
2012/08/06 | 309 | 310 | 301 | 304 | 11,445,000 |
2012/08/03 | 302 | 303 | 299 | 302 | 11,381,000 |
2012/08/02 | 308 | 314 | 306 | 310 | 17,423,000 |
2012/08/01 | 305 | 308 | 299 | 304 | 18,241,000 |
2012/07/31 | 296 | 312 | 291 | 310 | 27,297,000 |
2012/07/30 | 321 | 321 | 292 | 295 | 44,096,000 |
2012/07/27 | 332 | 337 | 331 | 337 | 9,675,000 |
2012/07/26 | 334 | 334 | 328 | 331 | 11,001,000 |
2012/07/25 | 332 | 338 | 330 | 332 | 9,155,000 |
2012/07/24 | 338 | 343 | 337 | 338 | 8,290,000 |
2012/07/23 | 342 | 349 | 341 | 342 | 5,722,000 |
2012/07/20 | 346 | 354 | 345 | 350 | 10,717,000 |
2012/07/19 | 348 | 357 | 346 | 347 | 7,773,000 |
2012/07/18 | 344 | 348 | 343 | 345 | 10,758,000 |
2012/07/17 | 349 | 349 | 343 | 344 | 10,808,000 |
2012/07/13 | 350 | 356 | 349 | 349 | 8,387,000 |
2012/07/12 | 356 | 357 | 349 | 351 | 9,939,000 |
2012/07/11 | 358 | 360 | 355 | 357 | 5,589,000 |
2012/07/10 | 365 | 370 | 359 | 361 | 7,631,000 |
2012/07/09 | 366 | 366 | 362 | 363 | 6,827,000 |
2012/07/06 | 375 | 376 | 366 | 370 | 11,465,000 |
2012/07/05 | 383 | 387 | 381 | 382 | 4,970,000 |
2012/07/04 | 388 | 389 | 385 | 386 | 3,499,000 |
2012/07/03 | 384 | 387 | 383 | 384 | 4,311,000 |
2012/07/02 | 386 | 387 | 378 | 382 | 5,153,000 |
2012/06/29 | 372 | 383 | 372 | 379 | 11,008,000 |
2012/06/28 | 377 | 380 | 375 | 378 | 7,368,000 |
2012/06/27 | 377 | 377 | 367 | 371 | 7,003,000 |
2012/06/26 | 373 | 376 | 367 | 373 | 9,844,000 |
2012/06/25 | 378 | 380 | 375 | 376 | 7,078,000 |
2012/06/22 | 375 | 383 | 373 | 381 | 6,655,000 |
2012/06/21 | 378 | 385 | 376 | 382 | 10,796,000 |
2012/06/20 | 375 | 378 | 372 | 377 | 10,083,000 |
2012/06/19 | 363 | 369 | 362 | 367 | 6,931,000 |
2012/06/18 | 370 | 372 | 366 | 367 | 4,929,000 |
2012/06/15 | 361 | 362 | 356 | 360 | 6,105,000 |
2012/06/14 | 359 | 361 | 355 | 359 | 5,964,000 |
2012/06/13 | 363 | 365 | 358 | 360 | 6,659,000 |
2012/06/12 | 356 | 364 | 356 | 363 | 9,537,000 |
2012/06/11 | 357 | 366 | 357 | 365 | 9,674,000 |
2012/06/08 | 358 | 359 | 347 | 350 | 14,277,000 |
2012/06/07 | 358 | 362 | 357 | 361 | 7,485,000 |
2012/06/06 | 345 | 355 | 341 | 355 | 12,565,000 |
2012/06/05 | 336 | 345 | 336 | 344 | 15,332,000 |
2012/06/04 | 320 | 329 | 319 | 326 | 8,073,000 |
2012/06/01 | 336 | 338 | 332 | 335 | 6,662,000 |
2012/05/31 | 339 | 345 | 335 | 343 | 9,512,000 |
2012/05/30 | 348 | 350 | 342 | 345 | 5,877,000 |
2012/05/29 | 343 | 350 | 340 | 350 | 6,630,000 |
2012/05/28 | 351 | 351 | 340 | 345 | 8,262,000 |
2012/05/25 | 350 | 351 | 346 | 350 | 9,108,000 |
2012/05/24 | 345 | 352 | 345 | 350 | 7,898,000 |
2012/05/23 | 353 | 355 | 347 | 348 | 9,637,000 |
2012/05/22 | 359 | 359 | 354 | 356 | 8,684,000 |
2012/05/21 | 359 | 361 | 352 | 353 | 9,599,000 |
2012/05/18 | 361 | 362 | 351 | 352 | 13,764,000 |
2012/05/17 | 363 | 372 | 363 | 369 | 11,294,000 |
2012/05/16 | 371 | 375 | 365 | 366 | 12,559,000 |
2012/05/15 | 367 | 379 | 366 | 377 | 17,507,000 |
2012/05/14 | 370 | 374 | 368 | 370 | 8,499,000 |
2012/05/11 | 373 | 378 | 368 | 369 | 10,866,000 |
2012/05/10 | 378 | 381 | 372 | 372 | 18,302,000 |
2012/05/09 | 387 | 388 | 381 | 382 | 15,595,000 |
2012/05/08 | 392 | 397 | 392 | 397 | 12,472,000 |
2012/05/07 | 388 | 393 | 384 | 392 | 12,177,000 |
2012/05/02 | 391 | 400 | 391 | 396 | 11,412,000 |
2012/05/01 | 396 | 401 | 389 | 389 | 13,353,000 |
2012/04/27 | 396 | 403 | 389 | 390 | 12,480,000 |
2012/04/26 | 399 | 401 | 394 | 398 | 8,984,000 |
2012/04/25 | 397 | 399 | 394 | 397 | 11,636,000 |
2012/04/24 | 388 | 393 | 387 | 392 | 7,153,000 |
2012/04/23 | 392 | 395 | 391 | 394 | 6,524,000 |
2012/04/20 | 395 | 397 | 389 | 390 | 11,430,000 |
2012/04/19 | 396 | 402 | 396 | 400 | 6,431,000 |
2012/04/18 | 400 | 403 | 396 | 400 | 7,979,000 |
2012/04/17 | 396 | 399 | 393 | 393 | 9,303,000 |
2012/04/16 | 399 | 399 | 391 | 392 | 10,819,000 |
2012/04/13 | 407 | 409 | 398 | 400 | 9,063,000 |
2012/04/12 | 396 | 406 | 395 | 405 | 10,562,000 |
2012/04/11 | 396 | 400 | 395 | 397 | 9,948,000 |
2012/04/10 | 406 | 408 | 400 | 401 | 10,565,000 |
2012/04/09 | 405 | 411 | 404 | 404 | 7,235,000 |
2012/04/06 | 416 | 417 | 410 | 412 | 7,710,000 |
2012/04/05 | 416 | 422 | 414 | 419 | 12,561,000 |
2012/04/04 | 434 | 434 | 421 | 422 | 8,493,000 |
2012/04/03 | 438 | 439 | 430 | 431 | 6,631,000 |
2012/04/02 | 442 | 443 | 435 | 436 | 7,027,000 |
2012/03/30 | 436 | 439 | 431 | 436 | 10,064,000 |
2012/03/29 | 438 | 441 | 431 | 434 | 8,680,000 |
2012/03/28 | 432 | 443 | 432 | 440 | 9,334,000 |
2012/03/27 | 441 | 444 | 436 | 442 | 9,666,000 |
2012/03/26 | 433 | 435 | 420 | 433 | 20,840,000 |
2012/03/23 | 439 | 440 | 434 | 434 | 9,243,000 |
2012/03/22 | 435 | 445 | 435 | 444 | 11,887,000 |
2012/03/21 | 432 | 438 | 432 | 433 | 12,108,000 |
2012/03/19 | 445 | 447 | 442 | 443 | 7,766,000 |
2012/03/16 | 443 | 446 | 440 | 443 | 12,959,000 |
2012/03/15 | 448 | 449 | 442 | 446 | 11,694,000 |
2012/03/14 | 451 | 451 | 443 | 443 | 8,363,000 |
2012/03/13 | 442 | 448 | 439 | 440 | 11,550,000 |
2012/03/12 | 448 | 451 | 442 | 443 | 9,716,000 |
2012/03/09 | 445 | 448 | 441 | 444 | 16,069,000 |
2012/03/08 | 431 | 438 | 429 | 437 | 8,738,000 |
2012/03/07 | 421 | 431 | 419 | 423 | 12,718,000 |
2012/03/06 | 439 | 443 | 431 | 433 | 9,356,000 |
2012/03/05 | 441 | 447 | 441 | 442 | 12,638,000 |
2012/03/02 | 445 | 446 | 441 | 443 | 8,016,000 |
2012/03/01 | 444 | 447 | 433 | 437 | 14,461,000 |
2012/02/29 | 448 | 449 | 439 | 441 | 17,049,000 |
2012/02/28 | 441 | 447 | 433 | 445 | 17,654,000 |
2012/02/27 | 445 | 453 | 441 | 445 | 20,293,000 |
2012/02/24 | 433 | 441 | 431 | 437 | 17,004,000 |
2012/02/23 | 423 | 436 | 423 | 432 | 19,467,000 |
2012/02/22 | 416 | 422 | 414 | 419 | 14,057,000 |
2012/02/21 | 411 | 417 | 411 | 414 | 11,606,000 |
2012/02/20 | 416 | 419 | 413 | 413 | 10,001,000 |
2012/02/17 | 411 | 412 | 405 | 408 | 9,740,000 |
2012/02/16 | 400 | 407 | 400 | 403 | 11,129,000 |
2012/02/15 | 397 | 405 | 394 | 402 | 14,431,000 |
2012/02/14 | 389 | 399 | 389 | 397 | 10,807,000 |
2012/02/13 | 391 | 397 | 391 | 393 | 9,374,000 |
2012/02/10 | 396 | 397 | 392 | 396 | 16,860,000 |
2012/02/09 | 387 | 394 | 385 | 392 | 14,399,000 |
2012/02/08 | 399 | 399 | 390 | 391 | 22,528,000 |
2012/02/07 | 381 | 385 | 376 | 380 | 21,176,000 |
2012/02/06 | 391 | 392 | 379 | 380 | 18,793,000 |
2012/02/03 | 389 | 393 | 385 | 386 | 13,353,000 |
2012/02/02 | 400 | 402 | 385 | 390 | 15,850,000 |
2012/02/01 | 391 | 403 | 391 | 399 | 20,067,000 |
2012/01/31 | 399 | 408 | 396 | 407 | 19,753,000 |
2012/01/30 | 412 | 413 | 402 | 404 | 20,263,000 |
2012/01/27 | 433 | 434 | 416 | 418 | 16,153,000 |
2012/01/26 | 429 | 436 | 427 | 433 | 10,460,000 |
2012/01/25 | 425 | 430 | 422 | 430 | 8,724,000 |
2012/01/24 | 427 | 429 | 422 | 423 | 6,842,000 |
2012/01/23 | 427 | 429 | 423 | 424 | 6,124,000 |
2012/01/20 | 429 | 430 | 423 | 428 | 9,709,000 |
2012/01/19 | 418 | 430 | 418 | 426 | 8,398,000 |
2012/01/18 | 416 | 422 | 411 | 417 | 9,632,000 |
2012/01/17 | 414 | 417 | 411 | 416 | 5,870,000 |
2012/01/16 | 418 | 419 | 412 | 413 | 7,815,000 |
2012/01/13 | 426 | 430 | 424 | 425 | 8,717,000 |
2012/01/12 | 430 | 434 | 420 | 420 | 10,447,000 |
2012/01/11 | 421 | 431 | 421 | 428 | 11,358,000 |
2012/01/10 | 409 | 420 | 409 | 419 | 11,294,000 |
2012/01/06 | 416 | 418 | 400 | 405 | 11,507,000 |
2012/01/05 | 413 | 418 | 410 | 414 | 7,373,000 |
2012/01/04 | 408 | 418 | 406 | 414 | 6,586,000 |