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 |
---|---|---|---|---|---|
2016/12/30 | 645 | 652 | 642 | 650 | 8,643,000 |
2016/12/29 | 650 | 656 | 646 | 648 | 8,993,000 |
2016/12/28 | 658 | 665 | 658 | 663 | 6,085,000 |
2016/12/27 | 658 | 668 | 657 | 662 | 8,022,000 |
2016/12/26 | 654 | 664 | 652 | 663 | 8,689,000 |
2016/12/22 | 665 | 666 | 656 | 662 | 13,017,000 |
2016/12/21 | 690 | 694 | 671 | 675 | 13,264,000 |
2016/12/20 | 682 | 691 | 681 | 690 | 10,003,000 |
2016/12/19 | 685 | 693 | 681 | 689 | 12,297,000 |
2016/12/16 | 706 | 706 | 683 | 691 | 17,793,000 |
2016/12/15 | 712 | 714 | 698 | 702 | 9,851,000 |
2016/12/14 | 703 | 713 | 702 | 709 | 8,953,000 |
2016/12/13 | 706 | 706 | 692 | 700 | 10,386,000 |
2016/12/12 | 720 | 721 | 696 | 706 | 15,897,000 |
2016/12/09 | 710 | 718 | 708 | 717 | 16,577,000 |
2016/12/08 | 707 | 720 | 705 | 716 | 32,024,000 |
2016/12/07 | 677 | 679 | 673 | 673 | 8,971,000 |
2016/12/06 | 682 | 684 | 672 | 673 | 11,330,000 |
2016/12/05 | 679 | 679 | 667 | 678 | 9,288,000 |
2016/12/02 | 688 | 689 | 676 | 681 | 15,881,000 |
2016/12/01 | 691 | 701 | 687 | 696 | 25,745,000 |
2016/11/30 | 665 | 679 | 665 | 675 | 22,079,000 |
2016/11/29 | 658 | 663 | 653 | 655 | 8,189,000 |
2016/11/28 | 655 | 658 | 651 | 658 | 8,573,000 |
2016/11/25 | 657 | 664 | 648 | 655 | 15,615,000 |
2016/11/24 | 664 | 666 | 656 | 660 | 11,229,000 |
2016/11/22 | 653 | 655 | 646 | 654 | 8,308,000 |
2016/11/21 | 656 | 660 | 649 | 654 | 9,549,000 |
2016/11/18 | 665 | 668 | 652 | 652 | 13,371,000 |
2016/11/17 | 655 | 661 | 652 | 659 | 12,801,000 |
2016/11/16 | 656 | 663 | 652 | 655 | 11,837,000 |
2016/11/15 | 650 | 651 | 639 | 648 | 15,167,000 |
2016/11/14 | 631 | 640 | 627 | 631 | 9,680,000 |
2016/11/11 | 640 | 643 | 624 | 625 | 16,214,000 |
2016/11/10 | 625 | 634 | 618 | 631 | 20,105,000 |
2016/11/09 | 619 | 620 | 571 | 578 | 16,565,000 |
2016/11/08 | 617 | 620 | 607 | 609 | 8,049,000 |
2016/11/07 | 615 | 616 | 602 | 612 | 10,262,000 |
2016/11/04 | 597 | 604 | 589 | 598 | 11,251,000 |
2016/11/02 | 605 | 611 | 602 | 604 | 12,603,000 |
2016/11/01 | 614 | 619 | 612 | 618 | 11,596,000 |
2016/10/31 | 603 | 627 | 601 | 623 | 23,386,000 |
2016/10/28 | 599 | 611 | 587 | 608 | 34,927,000 |
2016/10/27 | 565 | 605 | 559 | 599 | 42,245,000 |
2016/10/26 | 559 | 560 | 551 | 556 | 15,255,000 |
2016/10/25 | 568 | 572 | 565 | 566 | 6,412,000 |
2016/10/24 | 569 | 571 | 559 | 564 | 9,264,000 |
2016/10/21 | 568 | 577 | 566 | 573 | 10,791,000 |
2016/10/20 | 557 | 565 | 554 | 562 | 17,398,000 |
2016/10/19 | 571 | 577 | 563 | 564 | 14,050,000 |
2016/10/18 | 573 | 580 | 570 | 575 | 9,473,000 |
2016/10/17 | 564 | 573 | 562 | 573 | 15,015,000 |
2016/10/14 | 563 | 578 | 562 | 564 | 22,824,000 |
2016/10/13 | 551 | 559 | 546 | 551 | 9,740,000 |
2016/10/12 | 548 | 556 | 547 | 553 | 10,746,000 |
2016/10/11 | 560 | 568 | 557 | 558 | 12,340,000 |
2016/10/07 | 567 | 571 | 555 | 570 | 18,082,000 |
2016/10/06 | 567 | 585 | 567 | 569 | 29,846,000 |
2016/10/05 | 545 | 546 | 536 | 538 | 9,980,000 |
2016/10/04 | 545 | 554 | 543 | 545 | 8,168,000 |
2016/10/03 | 547 | 555 | 541 | 542 | 8,547,000 |
2016/09/30 | 543 | 544 | 535 | 540 | 13,347,000 |
2016/09/29 | 543 | 554 | 541 | 550 | 10,979,000 |
2016/09/28 | 535 | 538 | 529 | 537 | 10,123,000 |
2016/09/27 | 531 | 540 | 525 | 540 | 13,499,000 |
2016/09/26 | 536 | 544 | 536 | 540 | 11,144,000 |
2016/09/23 | 544 | 548 | 533 | 539 | 15,431,000 |
2016/09/21 | 536 | 553 | 532 | 547 | 19,091,000 |
2016/09/20 | 521 | 539 | 519 | 536 | 14,669,000 |
2016/09/16 | 528 | 530 | 521 | 525 | 11,328,000 |
2016/09/15 | 520 | 528 | 518 | 527 | 11,348,000 |
2016/09/14 | 524 | 527 | 521 | 522 | 11,695,000 |
2016/09/13 | 531 | 537 | 527 | 528 | 9,764,000 |
2016/09/12 | 535 | 541 | 524 | 528 | 15,277,000 |
2016/09/09 | 530 | 537 | 527 | 533 | 13,054,000 |
2016/09/08 | 534 | 536 | 521 | 529 | 14,484,000 |
2016/09/07 | 520 | 533 | 515 | 532 | 13,572,000 |
2016/09/06 | 538 | 549 | 534 | 536 | 14,511,000 |
2016/09/05 | 536 | 545 | 532 | 536 | 10,991,000 |
2016/09/02 | 521 | 530 | 518 | 528 | 10,056,000 |
2016/09/01 | 528 | 531 | 522 | 527 | 15,159,000 |
2016/08/31 | 521 | 528 | 518 | 525 | 12,590,000 |
2016/08/30 | 502 | 516 | 502 | 515 | 9,442,000 |
2016/08/29 | 515 | 516 | 502 | 508 | 16,622,000 |
2016/08/26 | 505 | 507 | 501 | 503 | 7,202,000 |
2016/08/25 | 509 | 511 | 505 | 506 | 10,285,000 |
2016/08/24 | 510 | 520 | 506 | 507 | 12,324,000 |
2016/08/23 | 509 | 513 | 503 | 508 | 14,080,000 |
2016/08/22 | 510 | 523 | 507 | 517 | 16,875,000 |
2016/08/19 | 495 | 517 | 493 | 512 | 29,740,000 |
2016/08/18 | 469 | 473 | 464 | 469 | 14,924,000 |
2016/08/17 | 459 | 474 | 458 | 471 | 15,877,000 |
2016/08/16 | 451 | 467 | 451 | 461 | 16,053,000 |
2016/08/15 | 443 | 449 | 442 | 448 | 7,162,000 |
2016/08/12 | 446 | 449 | 444 | 448 | 8,304,000 |
2016/08/10 | 440 | 444 | 435 | 440 | 7,304,000 |
2016/08/09 | 442 | 449 | 434 | 448 | 8,731,000 |
2016/08/08 | 442 | 442 | 435 | 440 | 5,806,000 |
2016/08/05 | 428 | 432 | 425 | 427 | 7,251,000 |
2016/08/04 | 405 | 431 | 405 | 429 | 10,132,000 |
2016/08/03 | 408 | 415 | 406 | 409 | 9,601,000 |
2016/08/02 | 430 | 437 | 421 | 421 | 10,270,000 |
2016/08/01 | 425 | 434 | 422 | 433 | 9,733,000 |
2016/07/29 | 420 | 435 | 406 | 433 | 21,018,000 |
2016/07/28 | 399 | 401 | 394 | 400 | 7,209,000 |
2016/07/27 | 404 | 408 | 397 | 403 | 8,729,000 |
2016/07/26 | 393 | 396 | 387 | 392 | 8,053,000 |
2016/07/25 | 397 | 403 | 394 | 396 | 9,743,000 |
2016/07/22 | 397 | 400 | 393 | 396 | 11,212,000 |
2016/07/21 | 408 | 413 | 402 | 405 | 11,011,000 |
2016/07/20 | 400 | 403 | 398 | 402 | 5,576,000 |
2016/07/19 | 404 | 406 | 395 | 406 | 8,346,000 |
2016/07/15 | 393 | 401 | 390 | 396 | 12,382,000 |
2016/07/14 | 390 | 393 | 385 | 390 | 7,761,000 |
2016/07/13 | 400 | 402 | 389 | 390 | 11,282,000 |
2016/07/12 | 378 | 388 | 377 | 383 | 11,506,000 |
2016/07/11 | 352 | 364 | 350 | 361 | 7,175,000 |
2016/07/08 | 349 | 354 | 344 | 344 | 9,268,000 |
2016/07/07 | 351 | 356 | 347 | 349 | 11,098,000 |
2016/07/06 | 360 | 361 | 349 | 356 | 16,439,000 |
2016/07/05 | 380 | 382 | 374 | 377 | 6,726,000 |
2016/07/04 | 370 | 381 | 367 | 381 | 10,004,000 |
2016/07/01 | 374 | 380 | 370 | 371 | 11,376,000 |
2016/06/30 | 374 | 380 | 369 | 374 | 18,501,000 |
2016/06/29 | 362 | 368 | 358 | 366 | 10,636,000 |
2016/06/28 | 356 | 362 | 346 | 355 | 24,186,000 |
2016/06/27 | 386 | 387 | 355 | 364 | 21,421,000 |
2016/06/24 | 428 | 431 | 375 | 379 | 14,686,000 |
2016/06/23 | 416 | 426 | 411 | 426 | 5,985,000 |
2016/06/22 | 411 | 419 | 404 | 416 | 14,004,000 |
2016/06/21 | 408 | 417 | 401 | 415 | 8,465,000 |
2016/06/20 | 416 | 419 | 413 | 416 | 13,075,000 |
2016/06/17 | 395 | 405 | 394 | 400 | 14,436,000 |
2016/06/16 | 406 | 409 | 388 | 390 | 9,449,000 |
2016/06/15 | 394 | 409 | 393 | 405 | 9,737,000 |
2016/06/14 | 401 | 407 | 395 | 399 | 12,404,000 |
2016/06/13 | 416 | 416 | 407 | 407 | 10,411,000 |
2016/06/10 | 427 | 430 | 423 | 427 | 18,946,000 |
2016/06/09 | 427 | 437 | 426 | 434 | 13,182,000 |
2016/06/08 | 425 | 434 | 423 | 434 | 8,637,000 |
2016/06/07 | 421 | 431 | 420 | 427 | 12,065,000 |
2016/06/06 | 408 | 417 | 406 | 417 | 14,207,000 |
2016/06/03 | 427 | 428 | 411 | 418 | 20,207,000 |
2016/06/02 | 440 | 444 | 430 | 433 | 15,312,000 |
2016/06/01 | 447 | 456 | 442 | 448 | 15,056,000 |
2016/05/31 | 436 | 448 | 431 | 448 | 16,997,000 |
2016/05/30 | 433 | 438 | 430 | 435 | 9,051,000 |
2016/05/27 | 421 | 430 | 420 | 429 | 13,402,000 |
2016/05/26 | 420 | 423 | 414 | 415 | 9,538,000 |
2016/05/25 | 412 | 416 | 409 | 415 | 8,622,000 |
2016/05/24 | 414 | 414 | 404 | 406 | 10,489,000 |
2016/05/23 | 415 | 419 | 408 | 417 | 7,876,000 |
2016/05/20 | 401 | 421 | 401 | 419 | 17,271,000 |
2016/05/19 | 401 | 404 | 395 | 397 | 7,036,000 |
2016/05/18 | 389 | 396 | 385 | 395 | 9,370,000 |
2016/05/17 | 383 | 391 | 381 | 389 | 10,845,000 |
2016/05/16 | 380 | 388 | 376 | 383 | 8,640,000 |
2016/05/13 | 398 | 399 | 381 | 381 | 12,196,000 |
2016/05/12 | 386 | 392 | 381 | 390 | 9,059,000 |
2016/05/11 | 394 | 400 | 389 | 390 | 10,313,000 |
2016/05/10 | 381 | 389 | 374 | 388 | 13,397,000 |
2016/05/09 | 383 | 389 | 381 | 385 | 8,249,000 |
2016/05/06 | 384 | 387 | 378 | 381 | 12,635,000 |
2016/05/02 | 372 | 392 | 372 | 384 | 21,040,000 |
2016/04/28 | 414 | 421 | 390 | 391 | 16,837,000 |
2016/04/27 | 416 | 417 | 404 | 406 | 11,694,000 |
2016/04/26 | 423 | 423 | 410 | 413 | 11,484,000 |
2016/04/25 | 425 | 429 | 419 | 423 | 13,259,000 |
2016/04/22 | 413 | 420 | 412 | 420 | 10,707,000 |
2016/04/21 | 418 | 423 | 412 | 422 | 10,341,000 |
2016/04/20 | 412 | 418 | 407 | 409 | 11,149,000 |
2016/04/19 | 398 | 407 | 393 | 406 | 12,981,000 |
2016/04/18 | 381 | 395 | 381 | 390 | 17,565,000 |
2016/04/15 | 413 | 414 | 392 | 394 | 23,905,000 |
2016/04/14 | 417 | 420 | 412 | 419 | 10,515,000 |
2016/04/13 | 399 | 408 | 396 | 407 | 9,290,000 |
2016/04/12 | 376 | 397 | 374 | 394 | 9,834,000 |
2016/04/11 | 376 | 381 | 371 | 380 | 10,374,000 |
2016/04/08 | 365 | 389 | 363 | 384 | 12,473,000 |
2016/04/07 | 368 | 376 | 365 | 370 | 8,993,000 |
2016/04/06 | 370 | 377 | 367 | 371 | 12,420,000 |
2016/04/05 | 382 | 384 | 367 | 372 | 17,557,000 |
2016/04/04 | 390 | 395 | 385 | 388 | 12,674,000 |
2016/04/01 | 411 | 412 | 393 | 395 | 14,406,000 |
2016/03/31 | 413 | 422 | 410 | 417 | 13,901,000 |
2016/03/30 | 429 | 432 | 410 | 411 | 11,742,000 |
2016/03/29 | 423 | 430 | 421 | 429 | 6,638,000 |
2016/03/28 | 423 | 432 | 420 | 424 | 8,573,000 |
2016/03/25 | 405 | 418 | 403 | 417 | 8,156,000 |
2016/03/24 | 417 | 418 | 406 | 407 | 12,158,000 |
2016/03/23 | 424 | 425 | 418 | 420 | 6,746,000 |
2016/03/22 | 422 | 432 | 418 | 423 | 11,957,000 |
2016/03/18 | 419 | 423 | 407 | 412 | 13,218,000 |
2016/03/17 | 425 | 437 | 418 | 424 | 13,941,000 |
2016/03/16 | 422 | 426 | 415 | 417 | 10,130,000 |
2016/03/15 | 427 | 431 | 421 | 424 | 9,464,000 |
2016/03/14 | 419 | 428 | 416 | 427 | 11,363,000 |
2016/03/11 | 404 | 416 | 401 | 413 | 15,989,000 |
2016/03/10 | 406 | 412 | 402 | 411 | 9,904,000 |
2016/03/09 | 412 | 412 | 398 | 401 | 15,605,000 |
2016/03/08 | 420 | 427 | 413 | 419 | 21,911,000 |
2016/03/07 | 425 | 432 | 413 | 413 | 19,351,000 |
2016/03/04 | 424 | 436 | 421 | 426 | 16,524,000 |
2016/03/03 | 411 | 429 | 410 | 424 | 11,882,000 |
2016/03/02 | 408 | 414 | 403 | 411 | 19,174,000 |
2016/03/01 | 411 | 413 | 386 | 396 | 21,720,000 |
2016/02/29 | 427 | 428 | 413 | 413 | 11,924,000 |
2016/02/26 | 420 | 424 | 415 | 419 | 9,623,000 |
2016/02/25 | 411 | 417 | 408 | 415 | 12,008,000 |
2016/02/24 | 404 | 413 | 401 | 410 | 9,222,000 |
2016/02/23 | 417 | 428 | 409 | 410 | 11,742,000 |
2016/02/22 | 407 | 418 | 405 | 414 | 10,073,000 |
2016/02/19 | 418 | 418 | 403 | 409 | 14,824,000 |
2016/02/18 | 415 | 429 | 411 | 421 | 26,436,000 |
2016/02/17 | 395 | 409 | 386 | 391 | 22,104,000 |
2016/02/16 | 381 | 402 | 376 | 392 | 23,754,000 |
2016/02/15 | 372 | 386 | 368 | 382 | 14,197,000 |
2016/02/12 | 364 | 373 | 356 | 356 | 23,489,000 |
2016/02/10 | 388 | 389 | 366 | 373 | 23,161,000 |
2016/02/09 | 404 | 405 | 387 | 389 | 16,913,000 |
2016/02/08 | 410 | 423 | 406 | 420 | 12,946,000 |
2016/02/05 | 419 | 429 | 416 | 419 | 23,796,000 |
2016/02/04 | 424 | 432 | 420 | 426 | 27,991,000 |
2016/02/03 | 445 | 445 | 426 | 428 | 24,728,000 |
2016/02/02 | 470 | 470 | 452 | 454 | 26,766,000 |
2016/02/01 | 525 | 527 | 472 | 475 | 34,294,000 |
2016/01/29 | 500 | 503 | 472 | 497 | 31,713,000 |
2016/01/28 | 516 | 517 | 508 | 509 | 12,914,000 |
2016/01/27 | 517 | 523 | 513 | 518 | 14,491,000 |
2016/01/26 | 518 | 519 | 504 | 507 | 12,418,000 |
2016/01/25 | 535 | 539 | 523 | 526 | 9,456,000 |
2016/01/22 | 521 | 528 | 514 | 527 | 12,181,000 |
2016/01/21 | 514 | 526 | 500 | 500 | 15,781,000 |
2016/01/20 | 540 | 541 | 514 | 514 | 15,928,000 |
2016/01/19 | 540 | 547 | 535 | 545 | 13,847,000 |
2016/01/18 | 543 | 546 | 534 | 543 | 19,188,000 |
2016/01/15 | 576 | 582 | 555 | 558 | 11,220,000 |
2016/01/14 | 567 | 571 | 557 | 569 | 11,244,000 |
2016/01/13 | 574 | 587 | 570 | 583 | 9,136,000 |
2016/01/12 | 575 | 585 | 562 | 564 | 11,569,000 |
2016/01/08 | 570 | 595 | 570 | 585 | 14,409,000 |
2016/01/07 | 585 | 590 | 573 | 574 | 12,437,000 |
2016/01/06 | 602 | 607 | 586 | 589 | 14,273,000 |
2016/01/05 | 599 | 609 | 594 | 601 | 8,498,000 |
2016/01/04 | 603 | 614 | 594 | 601 | 10,497,000 |