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 |
---|---|---|---|---|---|
2014/12/30 | 647 | 652 | 642 | 644 | 7,383,000 |
2014/12/29 | 650 | 650 | 638 | 645 | 10,287,000 |
2014/12/26 | 645 | 651 | 641 | 648 | 8,949,000 |
2014/12/25 | 650 | 653 | 647 | 651 | 7,084,000 |
2014/12/24 | 667 | 667 | 652 | 654 | 12,841,000 |
2014/12/22 | 670 | 677 | 662 | 665 | 10,930,000 |
2014/12/19 | 655 | 666 | 654 | 666 | 14,142,000 |
2014/12/18 | 652 | 659 | 643 | 645 | 15,399,000 |
2014/12/17 | 646 | 649 | 641 | 642 | 10,460,000 |
2014/12/16 | 660 | 660 | 649 | 651 | 11,568,000 |
2014/12/15 | 655 | 679 | 651 | 670 | 16,336,000 |
2014/12/12 | 664 | 670 | 659 | 659 | 16,736,000 |
2014/12/11 | 650 | 660 | 645 | 657 | 12,228,000 |
2014/12/10 | 680 | 682 | 662 | 669 | 17,702,000 |
2014/12/09 | 685 | 692 | 678 | 692 | 15,910,000 |
2014/12/08 | 697 | 698 | 685 | 692 | 11,378,000 |
2014/12/05 | 692 | 695 | 680 | 693 | 10,493,000 |
2014/12/04 | 695 | 696 | 689 | 693 | 13,725,000 |
2014/12/03 | 692 | 696 | 686 | 688 | 10,201,000 |
2014/12/02 | 687 | 693 | 683 | 691 | 10,970,000 |
2014/12/01 | 679 | 685 | 671 | 685 | 9,147,000 |
2014/11/28 | 676 | 678 | 669 | 678 | 8,653,000 |
2014/11/27 | 685 | 687 | 677 | 680 | 11,515,000 |
2014/11/26 | 674 | 685 | 669 | 683 | 9,817,000 |
2014/11/25 | 690 | 691 | 675 | 680 | 16,602,000 |
2014/11/21 | 668 | 679 | 666 | 678 | 18,692,000 |
2014/11/20 | 660 | 673 | 654 | 673 | 26,254,000 |
2014/11/19 | 640 | 645 | 631 | 643 | 19,036,000 |
2014/11/18 | 625 | 633 | 615 | 630 | 14,908,000 |
2014/11/17 | 630 | 633 | 618 | 620 | 14,970,000 |
2014/11/14 | 641 | 644 | 619 | 627 | 24,963,000 |
2014/11/13 | 648 | 648 | 627 | 629 | 28,331,000 |
2014/11/12 | 667 | 668 | 648 | 650 | 19,613,000 |
2014/11/11 | 674 | 679 | 659 | 660 | 19,920,000 |
2014/11/10 | 676 | 682 | 670 | 675 | 14,318,000 |
2014/11/07 | 692 | 697 | 676 | 678 | 14,082,000 |
2014/11/06 | 690 | 702 | 686 | 693 | 19,516,000 |
2014/11/05 | 685 | 692 | 677 | 680 | 19,340,000 |
2014/11/04 | 704 | 707 | 684 | 684 | 30,391,000 |
2014/10/31 | 655 | 675 | 639 | 664 | 44,974,000 |
2014/10/30 | 691 | 700 | 688 | 690 | 9,406,000 |
2014/10/29 | 689 | 696 | 686 | 693 | 9,384,000 |
2014/10/28 | 693 | 696 | 677 | 681 | 9,241,000 |
2014/10/27 | 699 | 700 | 694 | 697 | 8,824,000 |
2014/10/24 | 698 | 698 | 683 | 689 | 11,200,000 |
2014/10/23 | 700 | 700 | 687 | 690 | 8,534,000 |
2014/10/22 | 693 | 700 | 692 | 700 | 10,371,000 |
2014/10/21 | 700 | 700 | 678 | 680 | 14,179,000 |
2014/10/20 | 688 | 707 | 685 | 701 | 17,286,000 |
2014/10/17 | 675 | 677 | 667 | 669 | 14,771,000 |
2014/10/16 | 670 | 681 | 663 | 671 | 14,892,000 |
2014/10/15 | 675 | 685 | 670 | 683 | 13,117,000 |
2014/10/14 | 663 | 677 | 658 | 669 | 16,579,000 |
2014/10/10 | 668 | 683 | 662 | 675 | 14,857,000 |
2014/10/09 | 692 | 692 | 674 | 675 | 13,470,000 |
2014/10/08 | 687 | 697 | 687 | 695 | 16,144,000 |
2014/10/07 | 700 | 704 | 683 | 693 | 19,981,000 |
2014/10/06 | 680 | 691 | 677 | 686 | 17,493,000 |
2014/10/03 | 650 | 670 | 650 | 667 | 14,791,000 |
2014/10/02 | 658 | 668 | 648 | 650 | 12,298,000 |
2014/10/01 | 678 | 678 | 667 | 668 | 9,424,000 |
2014/09/30 | 681 | 683 | 670 | 675 | 11,578,000 |
2014/09/29 | 693 | 697 | 680 | 683 | 9,185,000 |
2014/09/26 | 676 | 688 | 672 | 687 | 9,413,000 |
2014/09/25 | 687 | 689 | 676 | 687 | 13,472,000 |
2014/09/24 | 689 | 693 | 681 | 683 | 13,623,000 |
2014/09/22 | 704 | 704 | 697 | 699 | 9,642,000 |
2014/09/19 | 712 | 715 | 699 | 702 | 18,210,000 |
2014/09/18 | 708 | 710 | 704 | 707 | 15,144,000 |
2014/09/17 | 701 | 706 | 700 | 702 | 11,688,000 |
2014/09/16 | 685 | 696 | 681 | 695 | 14,081,000 |
2014/09/12 | 686 | 693 | 680 | 682 | 26,022,000 |
2014/09/11 | 714 | 714 | 691 | 696 | 16,657,000 |
2014/09/10 | 698 | 707 | 694 | 707 | 11,884,000 |
2014/09/09 | 719 | 720 | 693 | 696 | 16,024,000 |
2014/09/08 | 714 | 715 | 703 | 709 | 7,355,000 |
2014/09/05 | 720 | 722 | 710 | 714 | 6,849,000 |
2014/09/04 | 714 | 721 | 707 | 713 | 10,317,000 |
2014/09/03 | 735 | 737 | 712 | 714 | 12,937,000 |
2014/09/02 | 712 | 732 | 711 | 730 | 9,932,000 |
2014/09/01 | 717 | 717 | 706 | 710 | 6,235,000 |
2014/08/29 | 717 | 720 | 707 | 714 | 13,635,000 |
2014/08/28 | 732 | 732 | 713 | 716 | 12,434,000 |
2014/08/27 | 745 | 746 | 729 | 732 | 9,529,000 |
2014/08/26 | 739 | 743 | 737 | 739 | 9,490,000 |
2014/08/25 | 735 | 739 | 728 | 736 | 7,342,000 |
2014/08/22 | 736 | 738 | 726 | 728 | 11,352,000 |
2014/08/21 | 743 | 743 | 731 | 736 | 9,416,000 |
2014/08/20 | 746 | 747 | 734 | 738 | 6,104,000 |
2014/08/19 | 751 | 752 | 737 | 742 | 6,830,000 |
2014/08/18 | 748 | 749 | 734 | 738 | 5,788,000 |
2014/08/15 | 753 | 754 | 743 | 745 | 5,918,000 |
2014/08/14 | 751 | 752 | 745 | 748 | 8,201,000 |
2014/08/13 | 731 | 744 | 727 | 742 | 8,356,000 |
2014/08/12 | 738 | 739 | 722 | 731 | 9,761,000 |
2014/08/11 | 730 | 738 | 716 | 737 | 12,207,000 |
2014/08/08 | 730 | 734 | 708 | 716 | 18,941,000 |
2014/08/07 | 743 | 747 | 725 | 743 | 19,032,000 |
2014/08/06 | 760 | 761 | 742 | 743 | 17,070,000 |
2014/08/05 | 786 | 787 | 756 | 758 | 14,598,000 |
2014/08/04 | 774 | 791 | 773 | 783 | 13,439,000 |
2014/08/01 | 810 | 818 | 770 | 774 | 20,954,000 |
2014/07/31 | 799 | 805 | 794 | 801 | 15,093,000 |
2014/07/30 | 795 | 802 | 789 | 797 | 9,543,000 |
2014/07/29 | 800 | 802 | 790 | 797 | 18,622,000 |
2014/07/28 | 793 | 794 | 774 | 788 | 15,217,000 |
2014/07/25 | 803 | 803 | 789 | 796 | 8,668,000 |
2014/07/24 | 807 | 810 | 792 | 797 | 11,745,000 |
2014/07/23 | 796 | 808 | 793 | 796 | 14,147,000 |
2014/07/22 | 775 | 795 | 775 | 791 | 14,174,000 |
2014/07/18 | 762 | 786 | 761 | 782 | 14,613,000 |
2014/07/17 | 764 | 772 | 762 | 768 | 9,807,000 |
2014/07/16 | 773 | 773 | 758 | 761 | 10,945,000 |
2014/07/15 | 772 | 775 | 768 | 770 | 7,327,000 |
2014/07/14 | 768 | 771 | 759 | 770 | 6,044,000 |
2014/07/11 | 754 | 766 | 750 | 762 | 7,511,000 |
2014/07/10 | 771 | 775 | 766 | 766 | 4,398,000 |
2014/07/09 | 759 | 774 | 758 | 774 | 8,356,000 |
2014/07/08 | 771 | 779 | 763 | 774 | 7,375,000 |
2014/07/07 | 777 | 779 | 770 | 772 | 4,400,000 |
2014/07/04 | 778 | 784 | 777 | 778 | 8,654,000 |
2014/07/03 | 774 | 778 | 769 | 772 | 9,022,000 |
2014/07/02 | 770 | 771 | 761 | 765 | 8,102,000 |
2014/07/01 | 760 | 768 | 755 | 763 | 9,851,000 |
2014/06/30 | 750 | 759 | 749 | 759 | 8,247,000 |
2014/06/27 | 767 | 767 | 738 | 750 | 14,646,000 |
2014/06/26 | 753 | 774 | 753 | 765 | 19,079,000 |
2014/06/25 | 736 | 741 | 732 | 738 | 5,776,000 |
2014/06/24 | 730 | 738 | 728 | 734 | 6,421,000 |
2014/06/23 | 743 | 750 | 734 | 738 | 7,324,000 |
2014/06/20 | 749 | 756 | 740 | 740 | 16,407,000 |
2014/06/19 | 718 | 743 | 716 | 742 | 19,126,000 |
2014/06/18 | 699 | 713 | 698 | 712 | 8,867,000 |
2014/06/17 | 708 | 712 | 690 | 692 | 11,436,000 |
2014/06/16 | 718 | 721 | 703 | 709 | 9,361,000 |
2014/06/13 | 705 | 724 | 705 | 723 | 12,486,000 |
2014/06/12 | 705 | 712 | 705 | 712 | 8,445,000 |
2014/06/11 | 710 | 715 | 706 | 710 | 7,838,000 |
2014/06/10 | 718 | 720 | 709 | 711 | 8,086,000 |
2014/06/09 | 718 | 718 | 709 | 714 | 6,958,000 |
2014/06/06 | 716 | 718 | 707 | 710 | 6,677,000 |
2014/06/05 | 723 | 727 | 709 | 712 | 10,315,000 |
2014/06/04 | 718 | 728 | 716 | 727 | 13,442,000 |
2014/06/03 | 715 | 718 | 703 | 716 | 12,471,000 |
2014/06/02 | 697 | 703 | 695 | 702 | 10,131,000 |
2014/05/30 | 710 | 711 | 680 | 689 | 19,303,000 |
2014/05/29 | 692 | 704 | 688 | 702 | 14,664,000 |
2014/05/28 | 696 | 704 | 693 | 699 | 10,851,000 |
2014/05/27 | 695 | 699 | 689 | 690 | 12,131,000 |
2014/05/26 | 678 | 693 | 676 | 692 | 14,458,000 |
2014/05/23 | 667 | 675 | 664 | 672 | 10,774,000 |
2014/05/22 | 662 | 672 | 659 | 663 | 13,547,000 |
2014/05/21 | 642 | 655 | 642 | 655 | 8,068,000 |
2014/05/20 | 639 | 653 | 638 | 649 | 9,830,000 |
2014/05/19 | 647 | 648 | 628 | 630 | 10,339,000 |
2014/05/16 | 648 | 651 | 641 | 649 | 6,586,000 |
2014/05/15 | 653 | 660 | 651 | 656 | 6,814,000 |
2014/05/14 | 663 | 663 | 652 | 662 | 8,660,000 |
2014/05/13 | 665 | 665 | 655 | 660 | 9,609,000 |
2014/05/12 | 657 | 663 | 646 | 649 | 8,816,000 |
2014/05/09 | 648 | 661 | 646 | 657 | 9,008,000 |
2014/05/08 | 651 | 659 | 647 | 651 | 12,213,000 |
2014/05/07 | 654 | 667 | 648 | 649 | 25,007,000 |
2014/05/02 | 643 | 662 | 642 | 659 | 24,312,000 |
2014/05/01 | 638 | 649 | 635 | 638 | 31,136,000 |
2014/04/30 | 606 | 606 | 590 | 600 | 9,042,000 |
2014/04/28 | 603 | 607 | 591 | 598 | 8,081,000 |
2014/04/25 | 607 | 618 | 604 | 610 | 9,044,000 |
2014/04/24 | 618 | 624 | 606 | 614 | 7,740,000 |
2014/04/23 | 605 | 620 | 604 | 619 | 9,349,000 |
2014/04/22 | 616 | 617 | 597 | 598 | 7,609,000 |
2014/04/21 | 621 | 622 | 609 | 615 | 5,742,000 |
2014/04/18 | 612 | 620 | 607 | 619 | 7,939,000 |
2014/04/17 | 605 | 612 | 600 | 603 | 9,011,000 |
2014/04/16 | 594 | 601 | 591 | 601 | 9,124,000 |
2014/04/15 | 590 | 596 | 584 | 589 | 8,915,000 |
2014/04/14 | 583 | 590 | 583 | 583 | 6,042,000 |
2014/04/11 | 580 | 595 | 578 | 587 | 9,866,000 |
2014/04/10 | 605 | 610 | 594 | 598 | 9,062,000 |
2014/04/09 | 585 | 594 | 584 | 588 | 10,654,000 |
2014/04/08 | 608 | 609 | 594 | 595 | 8,767,000 |
2014/04/07 | 607 | 614 | 607 | 610 | 9,662,000 |
2014/04/04 | 608 | 621 | 605 | 615 | 13,886,000 |
2014/04/03 | 629 | 631 | 619 | 627 | 8,463,000 |
2014/04/02 | 629 | 638 | 623 | 624 | 12,170,000 |
2014/04/01 | 623 | 634 | 621 | 629 | 14,579,000 |
2014/03/31 | 626 | 627 | 615 | 624 | 13,463,000 |
2014/03/28 | 610 | 621 | 605 | 620 | 16,220,000 |
2014/03/27 | 587 | 618 | 586 | 614 | 22,299,000 |
2014/03/26 | 577 | 594 | 575 | 593 | 13,315,000 |
2014/03/25 | 560 | 576 | 552 | 570 | 19,718,000 |
2014/03/24 | 579 | 590 | 569 | 573 | 14,054,000 |
2014/03/20 | 600 | 601 | 575 | 575 | 13,100,000 |
2014/03/19 | 598 | 604 | 588 | 590 | 13,692,000 |
2014/03/18 | 600 | 605 | 593 | 594 | 9,152,000 |
2014/03/17 | 581 | 583 | 576 | 578 | 10,475,000 |
2014/03/14 | 600 | 605 | 585 | 586 | 21,311,000 |
2014/03/13 | 605 | 623 | 602 | 610 | 15,189,000 |
2014/03/12 | 605 | 610 | 601 | 605 | 13,607,000 |
2014/03/11 | 623 | 626 | 609 | 615 | 15,137,000 |
2014/03/10 | 630 | 631 | 616 | 622 | 15,852,000 |
2014/03/07 | 639 | 640 | 629 | 637 | 16,632,000 |
2014/03/06 | 633 | 639 | 626 | 637 | 19,189,000 |
2014/03/05 | 640 | 642 | 631 | 634 | 28,696,000 |
2014/03/04 | 605 | 617 | 604 | 612 | 16,817,000 |
2014/03/03 | 625 | 629 | 608 | 618 | 14,498,000 |
2014/02/28 | 636 | 641 | 623 | 634 | 20,109,000 |
2014/02/27 | 620 | 655 | 618 | 645 | 34,043,000 |
2014/02/26 | 629 | 630 | 618 | 625 | 16,994,000 |
2014/02/25 | 638 | 640 | 629 | 634 | 13,807,000 |
2014/02/24 | 648 | 648 | 627 | 635 | 15,484,000 |
2014/02/21 | 641 | 649 | 640 | 645 | 13,167,000 |
2014/02/20 | 640 | 641 | 629 | 632 | 18,748,000 |
2014/02/19 | 638 | 652 | 632 | 647 | 27,428,000 |
2014/02/18 | 616 | 633 | 609 | 632 | 20,856,000 |
2014/02/17 | 607 | 615 | 593 | 615 | 13,566,000 |
2014/02/14 | 614 | 634 | 601 | 608 | 20,485,000 |
2014/02/13 | 628 | 631 | 616 | 617 | 16,030,000 |
2014/02/12 | 607 | 625 | 599 | 623 | 24,796,000 |
2014/02/10 | 592 | 606 | 577 | 606 | 24,574,000 |
2014/02/07 | 595 | 610 | 585 | 598 | 21,900,000 |
2014/02/06 | 577 | 603 | 575 | 588 | 24,068,000 |
2014/02/05 | 573 | 577 | 553 | 563 | 38,013,000 |
2014/02/04 | 581 | 593 | 570 | 571 | 38,065,000 |
2014/02/03 | 570 | 605 | 569 | 601 | 51,483,000 |
2014/01/31 | 556 | 585 | 549 | 578 | 74,363,000 |
2014/01/30 | 505 | 513 | 503 | 512 | 12,747,000 |
2014/01/29 | 505 | 517 | 504 | 517 | 10,921,000 |
2014/01/28 | 496 | 505 | 494 | 494 | 10,636,000 |
2014/01/27 | 499 | 509 | 492 | 494 | 20,696,000 |
2014/01/24 | 528 | 533 | 510 | 515 | 19,451,000 |
2014/01/23 | 553 | 557 | 534 | 534 | 19,114,000 |
2014/01/22 | 531 | 548 | 530 | 546 | 13,108,000 |
2014/01/21 | 534 | 541 | 530 | 532 | 9,173,000 |
2014/01/20 | 539 | 547 | 529 | 530 | 10,328,000 |
2014/01/17 | 538 | 542 | 534 | 541 | 11,283,000 |
2014/01/16 | 544 | 555 | 539 | 541 | 12,028,000 |
2014/01/15 | 538 | 544 | 536 | 544 | 8,033,000 |
2014/01/14 | 530 | 534 | 523 | 526 | 13,132,000 |
2014/01/10 | 543 | 548 | 537 | 544 | 13,664,000 |
2014/01/09 | 557 | 557 | 542 | 550 | 10,956,000 |
2014/01/08 | 544 | 560 | 541 | 559 | 13,755,000 |
2014/01/07 | 535 | 543 | 531 | 542 | 9,838,000 |
2014/01/06 | 540 | 543 | 535 | 541 | 9,512,000 |