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 |
---|---|---|---|---|---|
2017/12/29 | 805 | 812 | 803 | 803 | 5,857,000 |
2017/12/28 | 809 | 811 | 803 | 805 | 5,022,000 |
2017/12/27 | 810 | 814 | 809 | 811 | 4,160,000 |
2017/12/26 | 813 | 818 | 808 | 810 | 5,938,000 |
2017/12/25 | 810 | 813 | 807 | 812 | 4,631,000 |
2017/12/22 | 818 | 821 | 812 | 814 | 7,732,000 |
2017/12/21 | 812 | 824 | 810 | 822 | 9,565,000 |
2017/12/20 | 811 | 816 | 808 | 812 | 5,391,000 |
2017/12/19 | 819 | 819 | 812 | 815 | 6,117,000 |
2017/12/18 | 814 | 822 | 809 | 822 | 6,547,000 |
2017/12/15 | 810 | 814 | 802 | 807 | 9,671,000 |
2017/12/14 | 810 | 816 | 804 | 813 | 7,580,000 |
2017/12/13 | 817 | 817 | 807 | 811 | 6,596,000 |
2017/12/12 | 829 | 829 | 813 | 817 | 9,984,000 |
2017/12/11 | 819 | 825 | 816 | 825 | 7,447,000 |
2017/12/08 | 808 | 818 | 807 | 817 | 13,014,000 |
2017/12/07 | 798 | 812 | 798 | 807 | 13,735,000 |
2017/12/06 | 801 | 806 | 790 | 794 | 15,791,000 |
2017/12/05 | 810 | 814 | 800 | 810 | 10,654,000 |
2017/12/04 | 826 | 828 | 811 | 814 | 11,455,000 |
2017/12/01 | 846 | 849 | 822 | 823 | 14,049,000 |
2017/11/30 | 835 | 835 | 822 | 835 | 20,224,000 |
2017/11/29 | 840 | 852 | 830 | 842 | 23,379,000 |
2017/11/28 | 830 | 836 | 814 | 820 | 19,680,000 |
2017/11/27 | 845 | 851 | 820 | 821 | 21,267,000 |
2017/11/24 | 812 | 817 | 808 | 809 | 9,710,000 |
2017/11/22 | 824 | 825 | 812 | 816 | 12,817,000 |
2017/11/21 | 821 | 822 | 807 | 816 | 13,373,000 |
2017/11/20 | 824 | 832 | 817 | 824 | 10,166,000 |
2017/11/17 | 845 | 845 | 829 | 832 | 10,243,000 |
2017/11/16 | 825 | 838 | 825 | 834 | 10,961,000 |
2017/11/15 | 846 | 849 | 826 | 832 | 14,111,000 |
2017/11/14 | 852 | 857 | 848 | 849 | 10,940,000 |
2017/11/13 | 875 | 875 | 853 | 853 | 8,124,000 |
2017/11/10 | 862 | 875 | 862 | 870 | 11,438,000 |
2017/11/09 | 880 | 893 | 861 | 877 | 17,983,000 |
2017/11/08 | 864 | 875 | 861 | 874 | 17,027,000 |
2017/11/07 | 856 | 869 | 854 | 863 | 17,637,000 |
2017/11/06 | 876 | 879 | 849 | 852 | 21,569,000 |
2017/11/02 | 896 | 896 | 866 | 876 | 22,952,000 |
2017/11/01 | 885 | 897 | 883 | 896 | 16,374,000 |
2017/10/31 | 874 | 882 | 868 | 878 | 19,692,000 |
2017/10/30 | 855 | 869 | 849 | 863 | 39,453,000 |
2017/10/27 | 850 | 851 | 819 | 848 | 60,271,000 |
2017/10/26 | 916 | 916 | 903 | 908 | 10,532,000 |
2017/10/25 | 925 | 927 | 918 | 922 | 10,917,000 |
2017/10/24 | 911 | 922 | 911 | 919 | 11,962,000 |
2017/10/23 | 906 | 913 | 905 | 910 | 9,705,000 |
2017/10/20 | 893 | 898 | 889 | 897 | 6,784,000 |
2017/10/19 | 895 | 898 | 891 | 894 | 8,551,000 |
2017/10/18 | 900 | 905 | 890 | 891 | 9,204,000 |
2017/10/17 | 903 | 904 | 885 | 896 | 9,020,000 |
2017/10/16 | 895 | 903 | 891 | 899 | 9,323,000 |
2017/10/13 | 887 | 893 | 882 | 890 | 11,757,000 |
2017/10/12 | 879 | 888 | 874 | 887 | 15,362,000 |
2017/10/11 | 865 | 880 | 865 | 879 | 14,838,000 |
2017/10/10 | 855 | 863 | 854 | 863 | 14,405,000 |
2017/10/06 | 844 | 850 | 842 | 849 | 9,647,000 |
2017/10/05 | 833 | 839 | 832 | 837 | 7,762,000 |
2017/10/04 | 845 | 847 | 829 | 829 | 8,095,000 |
2017/10/03 | 841 | 843 | 836 | 843 | 7,129,000 |
2017/10/02 | 837 | 844 | 835 | 839 | 8,229,000 |
2017/09/29 | 835 | 837 | 830 | 836 | 12,495,000 |
2017/09/28 | 844 | 844 | 836 | 837 | 8,748,000 |
2017/09/27 | 832 | 839 | 829 | 838 | 6,246,000 |
2017/09/26 | 842 | 849 | 839 | 841 | 8,338,000 |
2017/09/25 | 846 | 852 | 838 | 845 | 6,496,000 |
2017/09/22 | 845 | 849 | 840 | 843 | 6,671,000 |
2017/09/21 | 849 | 851 | 839 | 845 | 11,861,000 |
2017/09/20 | 849 | 850 | 841 | 847 | 11,800,000 |
2017/09/19 | 830 | 847 | 829 | 846 | 14,201,000 |
2017/09/15 | 809 | 821 | 808 | 819 | 10,251,000 |
2017/09/14 | 817 | 819 | 808 | 813 | 10,028,000 |
2017/09/13 | 812 | 822 | 810 | 820 | 6,855,000 |
2017/09/12 | 815 | 816 | 802 | 809 | 11,041,000 |
2017/09/11 | 802 | 814 | 801 | 811 | 8,664,000 |
2017/09/08 | 795 | 798 | 789 | 794 | 11,103,000 |
2017/09/07 | 785 | 795 | 783 | 785 | 7,358,000 |
2017/09/06 | 765 | 781 | 759 | 779 | 9,786,000 |
2017/09/05 | 803 | 804 | 778 | 781 | 10,410,000 |
2017/09/04 | 807 | 808 | 798 | 803 | 4,650,000 |
2017/09/01 | 815 | 816 | 803 | 809 | 8,582,000 |
2017/08/31 | 808 | 819 | 807 | 815 | 12,682,000 |
2017/08/30 | 801 | 806 | 794 | 803 | 9,243,000 |
2017/08/29 | 797 | 802 | 794 | 795 | 7,454,000 |
2017/08/28 | 805 | 810 | 803 | 806 | 5,834,000 |
2017/08/25 | 808 | 809 | 798 | 802 | 6,157,000 |
2017/08/24 | 814 | 815 | 807 | 807 | 4,703,000 |
2017/08/23 | 818 | 821 | 812 | 815 | 5,434,000 |
2017/08/22 | 815 | 822 | 805 | 811 | 8,755,000 |
2017/08/21 | 816 | 817 | 801 | 806 | 7,999,000 |
2017/08/18 | 818 | 824 | 816 | 819 | 7,160,000 |
2017/08/17 | 836 | 839 | 831 | 831 | 5,250,000 |
2017/08/16 | 838 | 844 | 829 | 833 | 8,345,000 |
2017/08/15 | 835 | 841 | 833 | 836 | 12,611,000 |
2017/08/14 | 826 | 827 | 819 | 827 | 9,144,000 |
2017/08/10 | 819 | 829 | 819 | 826 | 7,580,000 |
2017/08/09 | 827 | 832 | 811 | 817 | 8,073,000 |
2017/08/08 | 835 | 839 | 829 | 832 | 5,940,000 |
2017/08/07 | 837 | 837 | 831 | 833 | 4,775,000 |
2017/08/04 | 828 | 835 | 828 | 833 | 6,159,000 |
2017/08/03 | 830 | 839 | 828 | 831 | 6,557,000 |
2017/08/02 | 818 | 834 | 818 | 833 | 9,814,000 |
2017/08/01 | 823 | 826 | 811 | 814 | 10,895,000 |
2017/07/31 | 815 | 835 | 813 | 824 | 15,656,000 |
2017/07/28 | 818 | 827 | 803 | 806 | 21,010,000 |
2017/07/27 | 834 | 845 | 831 | 843 | 11,374,000 |
2017/07/26 | 851 | 853 | 831 | 834 | 12,645,000 |
2017/07/25 | 849 | 849 | 841 | 845 | 7,584,000 |
2017/07/24 | 851 | 852 | 845 | 850 | 7,476,000 |
2017/07/21 | 867 | 875 | 859 | 862 | 10,525,000 |
2017/07/20 | 861 | 867 | 857 | 867 | 10,606,000 |
2017/07/19 | 864 | 868 | 857 | 863 | 9,525,000 |
2017/07/18 | 838 | 868 | 836 | 866 | 21,865,000 |
2017/07/14 | 847 | 848 | 836 | 838 | 6,372,000 |
2017/07/13 | 835 | 848 | 835 | 842 | 9,957,000 |
2017/07/12 | 835 | 840 | 827 | 829 | 6,780,000 |
2017/07/11 | 827 | 838 | 819 | 837 | 8,702,000 |
2017/07/10 | 821 | 826 | 818 | 821 | 6,518,000 |
2017/07/07 | 811 | 817 | 810 | 814 | 6,269,000 |
2017/07/06 | 822 | 824 | 815 | 817 | 7,979,000 |
2017/07/05 | 809 | 817 | 805 | 817 | 7,061,000 |
2017/07/04 | 829 | 830 | 807 | 811 | 8,525,000 |
2017/07/03 | 825 | 829 | 820 | 824 | 6,445,000 |
2017/06/30 | 823 | 830 | 821 | 828 | 10,221,000 |
2017/06/29 | 849 | 851 | 832 | 834 | 11,843,000 |
2017/06/28 | 856 | 859 | 838 | 840 | 13,409,000 |
2017/06/27 | 833 | 859 | 829 | 858 | 22,442,000 |
2017/06/26 | 830 | 833 | 816 | 832 | 13,572,000 |
2017/06/23 | 830 | 840 | 828 | 834 | 15,683,000 |
2017/06/22 | 810 | 832 | 810 | 825 | 19,161,000 |
2017/06/21 | 800 | 810 | 796 | 807 | 8,552,000 |
2017/06/20 | 806 | 807 | 799 | 802 | 8,227,000 |
2017/06/19 | 791 | 799 | 785 | 796 | 7,958,000 |
2017/06/16 | 795 | 799 | 789 | 789 | 12,502,000 |
2017/06/15 | 785 | 792 | 783 | 788 | 7,030,000 |
2017/06/14 | 800 | 800 | 789 | 789 | 7,291,000 |
2017/06/13 | 788 | 801 | 787 | 792 | 10,178,000 |
2017/06/12 | 787 | 787 | 776 | 780 | 9,989,000 |
2017/06/09 | 788 | 803 | 785 | 799 | 12,187,000 |
2017/06/08 | 802 | 806 | 787 | 788 | 12,683,000 |
2017/06/07 | 800 | 807 | 782 | 794 | 20,978,000 |
2017/06/06 | 822 | 822 | 802 | 805 | 13,186,000 |
2017/06/05 | 808 | 823 | 807 | 822 | 11,775,000 |
2017/06/02 | 800 | 809 | 799 | 808 | 14,753,000 |
2017/06/01 | 805 | 807 | 797 | 801 | 12,512,000 |
2017/05/31 | 810 | 816 | 802 | 808 | 16,881,000 |
2017/05/30 | 810 | 816 | 808 | 815 | 6,346,000 |
2017/05/29 | 812 | 815 | 805 | 807 | 6,485,000 |
2017/05/26 | 812 | 819 | 809 | 815 | 9,485,000 |
2017/05/25 | 812 | 821 | 807 | 815 | 12,379,000 |
2017/05/24 | 794 | 812 | 793 | 812 | 15,873,000 |
2017/05/23 | 789 | 792 | 785 | 787 | 7,246,000 |
2017/05/22 | 794 | 798 | 790 | 791 | 6,656,000 |
2017/05/19 | 794 | 799 | 786 | 791 | 12,570,000 |
2017/05/18 | 794 | 802 | 784 | 792 | 12,087,000 |
2017/05/17 | 797 | 807 | 796 | 803 | 10,906,000 |
2017/05/16 | 793 | 809 | 793 | 804 | 22,321,000 |
2017/05/15 | 787 | 789 | 775 | 785 | 12,248,000 |
2017/05/12 | 805 | 809 | 783 | 789 | 16,707,000 |
2017/05/11 | 800 | 809 | 798 | 800 | 15,670,000 |
2017/05/10 | 792 | 799 | 790 | 797 | 14,735,000 |
2017/05/09 | 790 | 792 | 780 | 788 | 13,285,000 |
2017/05/08 | 770 | 792 | 770 | 792 | 25,695,000 |
2017/05/02 | 755 | 764 | 748 | 757 | 20,781,000 |
2017/05/01 | 750 | 760 | 730 | 753 | 43,096,000 |
2017/04/28 | 693 | 695 | 684 | 695 | 12,382,000 |
2017/04/27 | 687 | 697 | 686 | 695 | 11,722,000 |
2017/04/26 | 690 | 696 | 685 | 685 | 14,486,000 |
2017/04/25 | 677 | 686 | 673 | 685 | 9,553,000 |
2017/04/24 | 677 | 684 | 667 | 678 | 11,696,000 |
2017/04/21 | 687 | 690 | 664 | 670 | 15,330,000 |
2017/04/20 | 686 | 688 | 679 | 683 | 11,605,000 |
2017/04/19 | 664 | 690 | 662 | 689 | 25,319,000 |
2017/04/18 | 663 | 670 | 656 | 661 | 9,297,000 |
2017/04/17 | 646 | 655 | 646 | 655 | 5,865,000 |
2017/04/14 | 657 | 658 | 648 | 649 | 6,981,000 |
2017/04/13 | 657 | 660 | 652 | 659 | 8,852,000 |
2017/04/12 | 665 | 667 | 658 | 665 | 9,645,000 |
2017/04/11 | 672 | 673 | 663 | 669 | 8,300,000 |
2017/04/10 | 675 | 678 | 671 | 676 | 6,781,000 |
2017/04/07 | 669 | 674 | 658 | 668 | 9,927,000 |
2017/04/06 | 675 | 676 | 658 | 665 | 12,206,000 |
2017/04/05 | 683 | 696 | 676 | 680 | 11,923,000 |
2017/04/04 | 683 | 685 | 671 | 675 | 10,423,000 |
2017/04/03 | 679 | 681 | 671 | 676 | 9,695,000 |
2017/03/31 | 696 | 702 | 681 | 681 | 15,744,000 |
2017/03/30 | 685 | 700 | 683 | 696 | 16,934,000 |
2017/03/29 | 690 | 693 | 684 | 686 | 11,038,000 |
2017/03/28 | 675 | 688 | 672 | 687 | 17,577,000 |
2017/03/27 | 660 | 666 | 659 | 664 | 10,499,000 |
2017/03/24 | 657 | 669 | 656 | 662 | 13,609,000 |
2017/03/23 | 658 | 666 | 640 | 654 | 17,602,000 |
2017/03/22 | 665 | 666 | 654 | 659 | 9,730,000 |
2017/03/21 | 672 | 676 | 669 | 675 | 8,651,000 |
2017/03/17 | 667 | 675 | 666 | 669 | 9,422,000 |
2017/03/16 | 675 | 677 | 671 | 672 | 8,164,000 |
2017/03/15 | 677 | 677 | 671 | 676 | 7,537,000 |
2017/03/14 | 672 | 681 | 670 | 678 | 9,764,000 |
2017/03/13 | 667 | 672 | 665 | 670 | 8,418,000 |
2017/03/10 | 660 | 671 | 657 | 668 | 15,581,000 |
2017/03/09 | 656 | 660 | 652 | 658 | 10,621,000 |
2017/03/08 | 654 | 657 | 651 | 652 | 13,809,000 |
2017/03/07 | 652 | 655 | 651 | 654 | 9,048,000 |
2017/03/06 | 656 | 656 | 650 | 652 | 5,657,000 |
2017/03/03 | 656 | 662 | 651 | 655 | 9,352,000 |
2017/03/02 | 671 | 675 | 654 | 656 | 14,317,000 |
2017/03/01 | 653 | 661 | 651 | 659 | 10,682,000 |
2017/02/28 | 656 | 660 | 652 | 653 | 10,175,000 |
2017/02/27 | 652 | 655 | 646 | 652 | 11,940,000 |
2017/02/24 | 654 | 661 | 651 | 656 | 9,094,000 |
2017/02/23 | 663 | 663 | 656 | 657 | 7,432,000 |
2017/02/22 | 667 | 670 | 658 | 660 | 17,588,000 |
2017/02/21 | 660 | 663 | 657 | 658 | 8,345,000 |
2017/02/20 | 651 | 666 | 649 | 660 | 11,927,000 |
2017/02/17 | 650 | 653 | 648 | 651 | 12,132,000 |
2017/02/16 | 655 | 660 | 652 | 654 | 14,784,000 |
2017/02/15 | 655 | 656 | 651 | 651 | 11,159,000 |
2017/02/14 | 652 | 655 | 648 | 648 | 13,753,000 |
2017/02/13 | 649 | 652 | 630 | 649 | 18,013,000 |
2017/02/10 | 645 | 648 | 639 | 647 | 27,904,000 |
2017/02/09 | 635 | 642 | 632 | 635 | 44,660,000 |
2017/02/08 | 662 | 668 | 645 | 652 | 36,467,000 |
2017/02/07 | 675 | 683 | 671 | 677 | 6,461,000 |
2017/02/06 | 685 | 686 | 678 | 684 | 8,069,000 |
2017/02/03 | 681 | 685 | 672 | 676 | 7,692,000 |
2017/02/02 | 692 | 692 | 676 | 678 | 11,974,000 |
2017/02/01 | 690 | 694 | 681 | 687 | 22,784,000 |
2017/01/31 | 665 | 674 | 654 | 659 | 23,841,000 |
2017/01/30 | 688 | 692 | 688 | 692 | 7,680,000 |
2017/01/27 | 700 | 700 | 689 | 694 | 10,226,000 |
2017/01/26 | 693 | 698 | 689 | 698 | 12,683,000 |
2017/01/25 | 693 | 699 | 686 | 690 | 12,037,000 |
2017/01/24 | 675 | 683 | 674 | 681 | 8,673,000 |
2017/01/23 | 683 | 687 | 676 | 680 | 8,773,000 |
2017/01/20 | 679 | 687 | 674 | 685 | 8,448,000 |
2017/01/19 | 679 | 684 | 671 | 678 | 11,320,000 |
2017/01/18 | 660 | 670 | 654 | 669 | 8,615,000 |
2017/01/17 | 671 | 674 | 663 | 664 | 7,729,000 |
2017/01/16 | 674 | 680 | 667 | 671 | 7,132,000 |
2017/01/13 | 667 | 681 | 667 | 679 | 10,757,000 |
2017/01/12 | 674 | 684 | 662 | 667 | 14,459,000 |
2017/01/11 | 671 | 687 | 670 | 684 | 13,547,000 |
2017/01/10 | 681 | 683 | 667 | 671 | 15,758,000 |
2017/01/06 | 680 | 688 | 674 | 684 | 8,474,000 |
2017/01/05 | 676 | 691 | 665 | 689 | 24,117,000 |
2017/01/04 | 660 | 668 | 653 | 667 | 14,264,000 |