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 |
---|---|---|---|---|---|
2013/12/30 | 549 | 549 | 538 | 544 | 10,875,000 |
2013/12/27 | 534 | 548 | 529 | 546 | 11,370,000 |
2013/12/26 | 540 | 540 | 531 | 534 | 9,473,000 |
2013/12/25 | 526 | 533 | 525 | 533 | 9,092,000 |
2013/12/24 | 525 | 532 | 525 | 530 | 17,958,000 |
2013/12/20 | 513 | 530 | 513 | 530 | 26,330,000 |
2013/12/19 | 502 | 509 | 499 | 509 | 17,312,000 |
2013/12/18 | 481 | 504 | 481 | 497 | 20,764,000 |
2013/12/17 | 478 | 487 | 475 | 486 | 8,884,000 |
2013/12/16 | 479 | 482 | 473 | 478 | 6,569,000 |
2013/12/13 | 479 | 486 | 478 | 480 | 14,444,000 |
2013/12/12 | 475 | 483 | 474 | 481 | 9,346,000 |
2013/12/11 | 482 | 485 | 476 | 481 | 8,501,000 |
2013/12/10 | 480 | 487 | 479 | 483 | 8,906,000 |
2013/12/09 | 490 | 496 | 484 | 488 | 20,110,000 |
2013/12/06 | 470 | 471 | 463 | 471 | 8,644,000 |
2013/12/05 | 477 | 481 | 473 | 474 | 9,059,000 |
2013/12/04 | 485 | 485 | 473 | 480 | 13,636,000 |
2013/12/03 | 475 | 487 | 472 | 487 | 12,607,000 |
2013/12/02 | 474 | 475 | 467 | 474 | 6,599,000 |
2013/11/29 | 472 | 482 | 470 | 477 | 14,919,000 |
2013/11/28 | 469 | 475 | 465 | 467 | 6,445,000 |
2013/11/27 | 465 | 476 | 462 | 468 | 7,678,000 |
2013/11/26 | 472 | 474 | 463 | 468 | 11,361,000 |
2013/11/25 | 478 | 482 | 475 | 481 | 10,173,000 |
2013/11/22 | 472 | 479 | 472 | 479 | 13,119,000 |
2013/11/21 | 464 | 469 | 463 | 469 | 8,220,000 |
2013/11/20 | 466 | 471 | 461 | 463 | 8,751,000 |
2013/11/19 | 465 | 467 | 459 | 463 | 9,900,000 |
2013/11/18 | 476 | 477 | 467 | 469 | 9,465,000 |
2013/11/15 | 455 | 478 | 455 | 475 | 23,731,000 |
2013/11/14 | 440 | 457 | 439 | 456 | 18,544,000 |
2013/11/13 | 432 | 439 | 430 | 435 | 7,938,000 |
2013/11/12 | 424 | 431 | 423 | 431 | 9,736,000 |
2013/11/11 | 426 | 429 | 420 | 422 | 9,504,000 |
2013/11/08 | 422 | 428 | 417 | 418 | 13,419,000 |
2013/11/07 | 429 | 432 | 425 | 428 | 7,352,000 |
2013/11/06 | 423 | 433 | 422 | 431 | 15,901,000 |
2013/11/05 | 414 | 425 | 411 | 423 | 14,733,000 |
2013/11/01 | 424 | 428 | 411 | 416 | 10,019,000 |
2013/10/31 | 425 | 426 | 418 | 421 | 8,390,000 |
2013/10/30 | 422 | 428 | 420 | 428 | 11,664,000 |
2013/10/29 | 412 | 429 | 411 | 428 | 15,925,000 |
2013/10/28 | 410 | 417 | 409 | 417 | 8,619,000 |
2013/10/25 | 406 | 414 | 406 | 406 | 10,326,000 |
2013/10/24 | 407 | 412 | 402 | 410 | 11,698,000 |
2013/10/23 | 413 | 415 | 408 | 409 | 9,155,000 |
2013/10/22 | 414 | 421 | 413 | 417 | 10,290,000 |
2013/10/21 | 411 | 419 | 410 | 414 | 15,794,000 |
2013/10/18 | 409 | 411 | 404 | 405 | 18,087,000 |
2013/10/17 | 400 | 412 | 400 | 409 | 24,252,000 |
2013/10/16 | 383 | 388 | 381 | 387 | 4,740,000 |
2013/10/15 | 386 | 388 | 381 | 383 | 8,960,000 |
2013/10/11 | 380 | 387 | 377 | 383 | 16,222,000 |
2013/10/10 | 362 | 372 | 362 | 371 | 9,802,000 |
2013/10/09 | 357 | 359 | 355 | 358 | 5,806,000 |
2013/10/08 | 354 | 361 | 352 | 357 | 7,985,000 |
2013/10/07 | 360 | 362 | 350 | 353 | 11,452,000 |
2013/10/04 | 366 | 368 | 358 | 359 | 12,036,000 |
2013/10/03 | 368 | 372 | 366 | 369 | 9,687,000 |
2013/10/02 | 369 | 376 | 366 | 369 | 13,694,000 |
2013/10/01 | 372 | 373 | 367 | 368 | 9,463,000 |
2013/09/30 | 368 | 374 | 365 | 366 | 10,448,000 |
2013/09/27 | 369 | 373 | 367 | 370 | 6,363,000 |
2013/09/26 | 367 | 373 | 362 | 372 | 9,908,000 |
2013/09/25 | 375 | 375 | 363 | 365 | 6,438,000 |
2013/09/24 | 381 | 381 | 371 | 371 | 7,759,000 |
2013/09/20 | 375 | 383 | 375 | 380 | 11,475,000 |
2013/09/19 | 370 | 377 | 368 | 377 | 10,132,000 |
2013/09/18 | 372 | 375 | 366 | 367 | 8,099,000 |
2013/09/17 | 369 | 375 | 368 | 370 | 10,839,000 |
2013/09/13 | 363 | 370 | 361 | 364 | 13,942,000 |
2013/09/12 | 366 | 367 | 359 | 361 | 6,620,000 |
2013/09/11 | 369 | 370 | 363 | 365 | 6,721,000 |
2013/09/10 | 369 | 371 | 364 | 366 | 8,069,000 |
2013/09/09 | 369 | 370 | 366 | 369 | 7,329,000 |
2013/09/06 | 363 | 364 | 355 | 357 | 13,304,000 |
2013/09/05 | 372 | 375 | 364 | 366 | 10,825,000 |
2013/09/04 | 367 | 369 | 364 | 369 | 5,792,000 |
2013/09/03 | 371 | 375 | 368 | 369 | 12,212,000 |
2013/09/02 | 364 | 370 | 364 | 367 | 5,496,000 |
2013/08/30 | 368 | 371 | 361 | 363 | 10,361,000 |
2013/08/29 | 368 | 372 | 366 | 369 | 5,831,000 |
2013/08/28 | 371 | 375 | 368 | 369 | 7,456,000 |
2013/08/27 | 387 | 387 | 377 | 379 | 6,799,000 |
2013/08/26 | 392 | 393 | 382 | 386 | 5,702,000 |
2013/08/23 | 391 | 393 | 387 | 389 | 6,562,000 |
2013/08/22 | 383 | 387 | 381 | 384 | 5,723,000 |
2013/08/21 | 382 | 391 | 380 | 390 | 9,935,000 |
2013/08/20 | 389 | 397 | 380 | 382 | 11,567,000 |
2013/08/19 | 395 | 398 | 392 | 395 | 4,339,000 |
2013/08/16 | 394 | 395 | 389 | 392 | 7,021,000 |
2013/08/15 | 398 | 403 | 392 | 396 | 10,742,000 |
2013/08/14 | 385 | 403 | 379 | 402 | 15,305,000 |
2013/08/13 | 372 | 384 | 371 | 384 | 7,751,000 |
2013/08/12 | 368 | 372 | 367 | 369 | 7,202,000 |
2013/08/09 | 375 | 376 | 369 | 372 | 8,962,000 |
2013/08/08 | 377 | 385 | 371 | 371 | 8,745,000 |
2013/08/07 | 381 | 386 | 379 | 379 | 8,751,000 |
2013/08/06 | 383 | 392 | 382 | 388 | 11,280,000 |
2013/08/05 | 384 | 388 | 381 | 383 | 6,695,000 |
2013/08/02 | 382 | 391 | 382 | 390 | 11,037,000 |
2013/08/01 | 381 | 387 | 376 | 381 | 12,003,000 |
2013/07/31 | 384 | 392 | 375 | 376 | 25,314,000 |
2013/07/30 | 376 | 393 | 375 | 388 | 11,897,000 |
2013/07/29 | 382 | 385 | 373 | 375 | 16,670,000 |
2013/07/26 | 395 | 395 | 384 | 387 | 18,297,000 |
2013/07/25 | 409 | 411 | 398 | 400 | 17,197,000 |
2013/07/24 | 408 | 413 | 407 | 411 | 11,417,000 |
2013/07/23 | 406 | 413 | 405 | 407 | 8,797,000 |
2013/07/22 | 414 | 414 | 405 | 408 | 7,044,000 |
2013/07/19 | 414 | 417 | 401 | 406 | 9,810,000 |
2013/07/18 | 410 | 414 | 408 | 412 | 6,567,000 |
2013/07/17 | 408 | 411 | 405 | 407 | 7,349,000 |
2013/07/16 | 407 | 412 | 406 | 410 | 8,020,000 |
2013/07/12 | 402 | 408 | 400 | 404 | 9,881,000 |
2013/07/11 | 403 | 410 | 397 | 402 | 13,696,000 |
2013/07/10 | 417 | 422 | 408 | 411 | 12,364,000 |
2013/07/09 | 425 | 427 | 416 | 425 | 9,123,000 |
2013/07/08 | 429 | 433 | 421 | 421 | 8,307,000 |
2013/07/05 | 408 | 422 | 408 | 422 | 8,309,000 |
2013/07/04 | 411 | 411 | 403 | 406 | 7,339,000 |
2013/07/03 | 416 | 420 | 410 | 412 | 7,774,000 |
2013/07/02 | 410 | 420 | 407 | 420 | 7,998,000 |
2013/07/01 | 417 | 419 | 403 | 408 | 8,646,000 |
2013/06/28 | 404 | 417 | 402 | 410 | 9,809,000 |
2013/06/27 | 393 | 402 | 389 | 401 | 10,423,000 |
2013/06/26 | 400 | 401 | 389 | 391 | 7,477,000 |
2013/06/25 | 394 | 404 | 388 | 395 | 11,737,000 |
2013/06/24 | 396 | 400 | 390 | 395 | 10,712,000 |
2013/06/21 | 377 | 395 | 371 | 393 | 32,881,000 |
2013/06/20 | 407 | 407 | 385 | 385 | 21,376,000 |
2013/06/19 | 403 | 408 | 398 | 408 | 11,829,000 |
2013/06/18 | 397 | 400 | 392 | 395 | 10,159,000 |
2013/06/17 | 389 | 400 | 387 | 398 | 10,686,000 |
2013/06/14 | 395 | 399 | 388 | 388 | 19,619,000 |
2013/06/13 | 394 | 394 | 382 | 382 | 13,374,000 |
2013/06/12 | 397 | 407 | 394 | 403 | 10,717,000 |
2013/06/11 | 410 | 415 | 402 | 402 | 15,635,000 |
2013/06/10 | 408 | 415 | 404 | 415 | 10,578,000 |
2013/06/07 | 389 | 411 | 386 | 399 | 19,715,000 |
2013/06/06 | 393 | 409 | 392 | 399 | 15,320,000 |
2013/06/05 | 408 | 417 | 397 | 397 | 20,078,000 |
2013/06/04 | 409 | 426 | 405 | 424 | 19,648,000 |
2013/06/03 | 420 | 421 | 399 | 402 | 18,455,000 |
2013/05/31 | 434 | 437 | 424 | 425 | 22,051,000 |
2013/05/30 | 443 | 447 | 430 | 432 | 17,136,000 |
2013/05/29 | 470 | 471 | 454 | 454 | 17,420,000 |
2013/05/28 | 445 | 468 | 441 | 462 | 15,554,000 |
2013/05/27 | 459 | 462 | 446 | 446 | 14,566,000 |
2013/05/24 | 465 | 480 | 445 | 463 | 24,235,000 |
2013/05/23 | 472 | 496 | 450 | 450 | 37,082,000 |
2013/05/22 | 479 | 480 | 466 | 467 | 16,041,000 |
2013/05/21 | 444 | 483 | 443 | 478 | 38,057,000 |
2013/05/20 | 432 | 446 | 430 | 443 | 16,655,000 |
2013/05/17 | 420 | 428 | 418 | 426 | 9,934,000 |
2013/05/16 | 432 | 433 | 415 | 422 | 14,537,000 |
2013/05/15 | 426 | 434 | 424 | 429 | 16,079,000 |
2013/05/14 | 424 | 435 | 420 | 420 | 16,355,000 |
2013/05/13 | 415 | 440 | 415 | 428 | 26,717,000 |
2013/05/10 | 406 | 416 | 403 | 414 | 21,534,000 |
2013/05/09 | 398 | 403 | 394 | 399 | 13,046,000 |
2013/05/08 | 399 | 405 | 392 | 392 | 17,964,000 |
2013/05/07 | 395 | 402 | 389 | 397 | 14,654,000 |
2013/05/02 | 390 | 391 | 384 | 387 | 14,800,000 |
2013/05/01 | 404 | 405 | 392 | 394 | 12,483,000 |
2013/04/30 | 414 | 416 | 406 | 409 | 11,535,000 |
2013/04/26 | 412 | 413 | 403 | 408 | 10,417,000 |
2013/04/25 | 408 | 412 | 404 | 411 | 12,367,000 |
2013/04/24 | 420 | 420 | 402 | 405 | 25,859,000 |
2013/04/23 | 418 | 426 | 417 | 421 | 7,528,000 |
2013/04/22 | 415 | 428 | 415 | 420 | 11,887,000 |
2013/04/19 | 410 | 412 | 405 | 407 | 9,203,000 |
2013/04/18 | 418 | 420 | 409 | 409 | 12,755,000 |
2013/04/17 | 425 | 430 | 421 | 422 | 7,905,000 |
2013/04/16 | 423 | 429 | 417 | 422 | 12,513,000 |
2013/04/15 | 429 | 441 | 428 | 431 | 11,306,000 |
2013/04/12 | 431 | 438 | 427 | 434 | 12,959,000 |
2013/04/11 | 430 | 434 | 423 | 428 | 12,194,000 |
2013/04/10 | 422 | 425 | 418 | 423 | 13,284,000 |
2013/04/09 | 420 | 422 | 416 | 421 | 12,050,000 |
2013/04/08 | 418 | 425 | 410 | 421 | 14,917,000 |
2013/04/05 | 409 | 420 | 401 | 403 | 20,067,000 |
2013/04/04 | 383 | 403 | 378 | 403 | 18,598,000 |
2013/04/03 | 382 | 387 | 379 | 387 | 11,144,000 |
2013/04/02 | 385 | 388 | 376 | 377 | 10,576,000 |
2013/04/01 | 389 | 395 | 383 | 392 | 12,112,000 |
2013/03/29 | 395 | 399 | 386 | 388 | 11,784,000 |
2013/03/28 | 394 | 395 | 387 | 391 | 11,891,000 |
2013/03/27 | 398 | 402 | 396 | 400 | 10,101,000 |
2013/03/26 | 396 | 398 | 390 | 395 | 13,341,000 |
2013/03/25 | 402 | 404 | 397 | 398 | 7,829,000 |
2013/03/22 | 405 | 409 | 397 | 400 | 14,939,000 |
2013/03/21 | 414 | 420 | 410 | 413 | 11,003,000 |
2013/03/19 | 411 | 417 | 410 | 416 | 9,282,000 |
2013/03/18 | 417 | 419 | 406 | 408 | 13,251,000 |
2013/03/15 | 420 | 425 | 416 | 425 | 11,614,000 |
2013/03/14 | 421 | 422 | 413 | 415 | 10,559,000 |
2013/03/13 | 416 | 422 | 415 | 418 | 9,669,000 |
2013/03/12 | 426 | 426 | 418 | 419 | 13,141,000 |
2013/03/11 | 422 | 428 | 420 | 421 | 8,857,000 |
2013/03/08 | 415 | 423 | 415 | 418 | 16,743,000 |
2013/03/07 | 421 | 422 | 413 | 414 | 11,027,000 |
2013/03/06 | 424 | 425 | 417 | 418 | 11,291,000 |
2013/03/05 | 425 | 426 | 413 | 416 | 15,238,000 |
2013/03/04 | 433 | 434 | 425 | 427 | 11,621,000 |
2013/03/01 | 427 | 432 | 422 | 425 | 12,732,000 |
2013/02/28 | 430 | 436 | 415 | 426 | 38,948,000 |
2013/02/27 | 415 | 429 | 413 | 428 | 21,957,000 |
2013/02/26 | 410 | 421 | 407 | 411 | 17,108,000 |
2013/02/25 | 406 | 427 | 404 | 426 | 27,365,000 |
2013/02/22 | 391 | 406 | 385 | 404 | 21,664,000 |
2013/02/21 | 398 | 403 | 395 | 399 | 11,960,000 |
2013/02/20 | 406 | 408 | 396 | 398 | 19,750,000 |
2013/02/19 | 409 | 412 | 404 | 406 | 12,534,000 |
2013/02/18 | 412 | 413 | 403 | 405 | 12,037,000 |
2013/02/15 | 411 | 415 | 394 | 407 | 15,909,000 |
2013/02/14 | 419 | 422 | 414 | 417 | 13,365,000 |
2013/02/13 | 420 | 421 | 409 | 416 | 15,558,000 |
2013/02/12 | 434 | 441 | 419 | 424 | 23,963,000 |
2013/02/08 | 440 | 446 | 410 | 434 | 51,367,000 |
2013/02/07 | 397 | 420 | 395 | 413 | 29,688,000 |
2013/02/06 | 391 | 399 | 390 | 397 | 17,661,000 |
2013/02/05 | 384 | 400 | 382 | 385 | 25,460,000 |
2013/02/04 | 378 | 408 | 377 | 400 | 28,682,000 |
2013/02/01 | 373 | 380 | 370 | 376 | 15,017,000 |
2013/01/31 | 364 | 373 | 362 | 370 | 13,690,000 |
2013/01/30 | 365 | 367 | 360 | 362 | 9,918,000 |
2013/01/29 | 356 | 364 | 355 | 363 | 12,001,000 |
2013/01/28 | 361 | 362 | 354 | 358 | 19,992,000 |
2013/01/25 | 350 | 358 | 349 | 357 | 19,294,000 |
2013/01/24 | 337 | 346 | 337 | 344 | 11,071,000 |
2013/01/23 | 344 | 347 | 339 | 340 | 10,173,000 |
2013/01/22 | 351 | 352 | 343 | 348 | 19,096,000 |
2013/01/21 | 353 | 356 | 344 | 351 | 17,398,000 |
2013/01/18 | 347 | 353 | 344 | 352 | 18,158,000 |
2013/01/17 | 345 | 348 | 335 | 338 | 19,699,000 |
2013/01/16 | 347 | 349 | 342 | 343 | 10,078,000 |
2013/01/15 | 347 | 352 | 345 | 350 | 12,632,000 |
2013/01/11 | 351 | 353 | 346 | 347 | 11,675,000 |
2013/01/10 | 346 | 351 | 345 | 347 | 12,267,000 |
2013/01/09 | 338 | 350 | 336 | 347 | 17,429,000 |
2013/01/08 | 346 | 346 | 338 | 340 | 23,841,000 |
2013/01/07 | 364 | 365 | 349 | 351 | 22,385,000 |
2013/01/04 | 378 | 378 | 368 | 371 | 19,310,000 |