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 |
|---|---|---|---|---|---|
| 2019/12/30 | 10,220 | 10,300 | 10,165 | 10,270 | 362,200 |
| 2019/12/27 | 10,275 | 10,320 | 10,220 | 10,245 | 398,200 |
| 2019/12/26 | 10,320 | 10,330 | 10,245 | 10,310 | 265,000 |
| 2019/12/25 | 10,220 | 10,305 | 10,210 | 10,265 | 166,900 |
| 2019/12/24 | 10,285 | 10,310 | 10,225 | 10,270 | 229,300 |
| 2019/12/23 | 10,435 | 10,435 | 10,190 | 10,225 | 459,300 |
| 2019/12/20 | 10,255 | 10,440 | 10,245 | 10,410 | 894,900 |
| 2019/12/19 | 10,320 | 10,350 | 10,225 | 10,265 | 467,500 |
| 2019/12/18 | 10,210 | 10,335 | 10,200 | 10,280 | 607,300 |
| 2019/12/17 | 10,195 | 10,280 | 10,125 | 10,240 | 636,200 |
| 2019/12/16 | 10,080 | 10,220 | 10,080 | 10,100 | 518,100 |
| 2019/12/13 | 10,200 | 10,220 | 10,035 | 10,055 | 827,800 |
| 2019/12/12 | 10,205 | 10,220 | 10,085 | 10,120 | 518,000 |
| 2019/12/11 | 10,260 | 10,275 | 10,145 | 10,205 | 702,300 |
| 2019/12/10 | 10,130 | 10,225 | 10,070 | 10,215 | 615,900 |
| 2019/12/09 | 10,215 | 10,240 | 10,020 | 10,065 | 563,000 |
| 2019/12/06 | 10,250 | 10,250 | 10,150 | 10,215 | 499,600 |
| 2019/12/05 | 10,290 | 10,330 | 10,110 | 10,195 | 805,400 |
| 2019/12/04 | 10,145 | 10,300 | 10,135 | 10,290 | 1,033,400 |
| 2019/12/03 | 9,923 | 10,130 | 9,921 | 10,130 | 704,300 |
| 2019/12/02 | 10,070 | 10,165 | 9,986 | 10,050 | 745,900 |
| 2019/11/29 | 10,095 | 10,120 | 9,935 | 9,951 | 645,900 |
| 2019/11/28 | 10,030 | 10,160 | 10,030 | 10,130 | 829,000 |
| 2019/11/27 | 9,902 | 10,100 | 9,860 | 10,025 | 1,018,400 |
| 2019/11/26 | 9,879 | 9,901 | 9,771 | 9,802 | 1,303,200 |
| 2019/11/25 | 9,924 | 9,941 | 9,783 | 9,795 | 680,800 |
| 2019/11/22 | 10,005 | 10,060 | 9,855 | 9,944 | 874,900 |
| 2019/11/21 | 9,828 | 10,020 | 9,828 | 10,015 | 1,175,000 |
| 2019/11/20 | 9,783 | 9,944 | 9,757 | 9,860 | 1,195,500 |
| 2019/11/19 | 9,750 | 9,848 | 9,700 | 9,809 | 1,045,900 |
| 2019/11/18 | 9,641 | 9,747 | 9,622 | 9,740 | 675,300 |
| 2019/11/15 | 9,557 | 9,690 | 9,511 | 9,667 | 730,300 |
| 2019/11/14 | 9,550 | 9,643 | 9,497 | 9,577 | 804,400 |
| 2019/11/13 | 9,480 | 9,575 | 9,457 | 9,549 | 846,500 |
| 2019/11/12 | 9,480 | 9,480 | 9,356 | 9,410 | 786,800 |
| 2019/11/11 | 9,469 | 9,495 | 9,380 | 9,422 | 619,900 |
| 2019/11/08 | 9,500 | 9,500 | 9,362 | 9,396 | 711,000 |
| 2019/11/07 | 9,301 | 9,458 | 9,300 | 9,458 | 1,139,200 |
| 2019/11/06 | 9,249 | 9,342 | 9,235 | 9,269 | 1,346,200 |
| 2019/11/05 | 9,490 | 9,535 | 9,406 | 9,497 | 1,152,200 |
| 2019/11/01 | 9,552 | 9,660 | 9,493 | 9,518 | 1,095,800 |
| 2019/10/31 | 9,547 | 9,707 | 9,520 | 9,621 | 1,778,300 |
| 2019/10/30 | 9,150 | 9,712 | 9,150 | 9,697 | 3,280,000 |
| 2019/10/29 | 9,050 | 9,074 | 8,994 | 9,000 | 939,600 |
| 2019/10/28 | 9,040 | 9,049 | 8,970 | 8,990 | 1,019,300 |
| 2019/10/25 | 8,976 | 9,100 | 8,958 | 9,011 | 739,700 |
| 2019/10/24 | 8,877 | 9,016 | 8,835 | 8,974 | 1,151,600 |
| 2019/10/23 | 8,812 | 8,828 | 8,734 | 8,822 | 740,000 |
| 2019/10/21 | 8,740 | 8,814 | 8,729 | 8,795 | 612,800 |
| 2019/10/18 | 8,793 | 8,819 | 8,652 | 8,734 | 1,155,300 |
| 2019/10/17 | 8,800 | 8,826 | 8,721 | 8,797 | 588,900 |
| 2019/10/16 | 8,840 | 8,886 | 8,741 | 8,792 | 773,900 |
| 2019/10/15 | 8,879 | 8,880 | 8,709 | 8,781 | 1,048,000 |
| 2019/10/11 | 8,876 | 8,880 | 8,730 | 8,828 | 912,700 |
| 2019/10/10 | 8,750 | 8,793 | 8,641 | 8,791 | 797,100 |
| 2019/10/09 | 8,700 | 8,757 | 8,658 | 8,742 | 557,300 |
| 2019/10/08 | 8,684 | 8,747 | 8,627 | 8,696 | 663,500 |
| 2019/10/07 | 8,589 | 8,649 | 8,567 | 8,626 | 415,400 |
| 2019/10/04 | 8,609 | 8,629 | 8,533 | 8,599 | 466,100 |
| 2019/10/03 | 8,489 | 8,574 | 8,452 | 8,552 | 913,300 |
| 2019/10/02 | 8,570 | 8,625 | 8,522 | 8,612 | 977,500 |
| 2019/10/01 | 8,637 | 8,661 | 8,513 | 8,553 | 949,800 |
| 2019/09/30 | 8,677 | 8,771 | 8,648 | 8,655 | 904,100 |
| 2019/09/27 | 8,802 | 8,828 | 8,594 | 8,736 | 1,297,800 |
| 2019/09/26 | 9,045 | 9,049 | 8,801 | 8,820 | 1,567,200 |
| 2019/09/25 | 8,787 | 9,045 | 8,740 | 9,025 | 1,791,300 |
| 2019/09/24 | 8,700 | 8,746 | 8,588 | 8,715 | 1,464,400 |
| 2019/09/20 | 8,846 | 8,869 | 8,738 | 8,762 | 1,276,400 |
| 2019/09/19 | 8,697 | 8,911 | 8,694 | 8,821 | 1,545,800 |
| 2019/09/18 | 8,520 | 8,656 | 8,518 | 8,624 | 1,064,700 |
| 2019/09/17 | 8,401 | 8,481 | 8,366 | 8,458 | 718,100 |
| 2019/09/13 | 8,380 | 8,431 | 8,335 | 8,397 | 1,095,200 |
| 2019/09/12 | 8,401 | 8,428 | 8,318 | 8,323 | 1,018,600 |
| 2019/09/11 | 8,359 | 8,372 | 8,257 | 8,344 | 1,213,600 |
| 2019/09/10 | 8,484 | 8,590 | 8,430 | 8,448 | 702,600 |
| 2019/09/09 | 8,570 | 8,591 | 8,514 | 8,550 | 443,300 |
| 2019/09/06 | 8,617 | 8,699 | 8,584 | 8,595 | 1,094,100 |
| 2019/09/05 | 8,458 | 8,552 | 8,435 | 8,545 | 1,227,300 |
| 2019/09/04 | 8,297 | 8,368 | 8,270 | 8,359 | 607,000 |
| 2019/09/03 | 8,267 | 8,319 | 8,232 | 8,293 | 765,200 |
| 2019/09/02 | 8,185 | 8,343 | 8,185 | 8,338 | 757,700 |
| 2019/08/30 | 8,252 | 8,272 | 8,185 | 8,203 | 860,700 |
| 2019/08/29 | 8,252 | 8,253 | 8,159 | 8,190 | 659,000 |
| 2019/08/28 | 8,298 | 8,329 | 8,249 | 8,258 | 797,700 |
| 2019/08/27 | 8,254 | 8,300 | 7,940 | 8,250 | 1,218,700 |
| 2019/08/26 | 8,209 | 8,332 | 8,204 | 8,262 | 782,100 |
| 2019/08/23 | 8,243 | 8,381 | 8,205 | 8,346 | 840,700 |
| 2019/08/22 | 8,310 | 8,342 | 8,201 | 8,243 | 1,107,400 |
| 2019/08/21 | 8,421 | 8,434 | 8,310 | 8,357 | 1,012,700 |
| 2019/08/20 | 8,565 | 8,570 | 8,501 | 8,528 | 395,200 |
| 2019/08/19 | 8,624 | 8,629 | 8,504 | 8,542 | 815,600 |
| 2019/08/16 | 8,466 | 8,595 | 8,439 | 8,587 | 1,072,100 |
| 2019/08/15 | 8,304 | 8,485 | 8,304 | 8,467 | 947,900 |
| 2019/08/14 | 8,501 | 8,510 | 8,388 | 8,399 | 1,123,800 |
| 2019/08/13 | 8,350 | 8,404 | 8,320 | 8,351 | 1,088,100 |
| 2019/08/09 | 8,340 | 8,356 | 8,255 | 8,331 | 1,094,500 |
| 2019/08/08 | 8,115 | 8,294 | 8,090 | 8,206 | 997,700 |
| 2019/08/07 | 8,110 | 8,160 | 8,014 | 8,084 | 1,000,900 |
| 2019/08/06 | 8,101 | 8,201 | 8,079 | 8,151 | 1,379,600 |
| 2019/08/05 | 8,430 | 8,486 | 8,225 | 8,353 | 864,500 |
| 2019/08/02 | 8,456 | 8,567 | 8,421 | 8,508 | 1,027,200 |
| 2019/08/01 | 8,514 | 8,563 | 8,490 | 8,547 | 867,600 |
| 2019/07/31 | 8,476 | 8,593 | 8,457 | 8,543 | 959,300 |
| 2019/07/30 | 8,655 | 8,672 | 8,532 | 8,571 | 1,050,800 |
| 2019/07/29 | 8,563 | 8,743 | 8,520 | 8,698 | 1,594,600 |
| 2019/07/26 | 8,600 | 8,724 | 8,499 | 8,597 | 3,930,500 |
| 2019/07/25 | 7,850 | 7,930 | 7,785 | 7,863 | 945,800 |
| 2019/07/24 | 7,835 | 7,897 | 7,805 | 7,861 | 763,800 |
| 2019/07/23 | 7,802 | 7,844 | 7,784 | 7,788 | 408,000 |
| 2019/07/22 | 7,757 | 7,843 | 7,756 | 7,807 | 485,900 |
| 2019/07/19 | 7,722 | 7,801 | 7,714 | 7,766 | 541,100 |
| 2019/07/18 | 7,790 | 7,814 | 7,702 | 7,728 | 827,600 |
| 2019/07/17 | 7,754 | 7,802 | 7,736 | 7,787 | 403,900 |
| 2019/07/16 | 7,745 | 7,808 | 7,730 | 7,791 | 605,500 |
| 2019/07/12 | 7,798 | 7,828 | 7,731 | 7,767 | 611,400 |
| 2019/07/11 | 7,763 | 7,795 | 7,733 | 7,758 | 603,300 |
| 2019/07/10 | 7,702 | 7,800 | 7,654 | 7,778 | 817,200 |
| 2019/07/09 | 7,747 | 7,756 | 7,665 | 7,712 | 468,800 |
| 2019/07/08 | 7,736 | 7,766 | 7,689 | 7,712 | 430,500 |
| 2019/07/05 | 7,853 | 7,858 | 7,734 | 7,779 | 490,000 |
| 2019/07/04 | 7,843 | 7,847 | 7,772 | 7,823 | 506,300 |
| 2019/07/03 | 7,807 | 7,810 | 7,739 | 7,767 | 497,500 |
| 2019/07/02 | 7,602 | 7,783 | 7,602 | 7,763 | 1,150,200 |
| 2019/07/01 | 7,520 | 7,560 | 7,423 | 7,540 | 1,114,100 |
| 2019/06/28 | 7,500 | 7,524 | 7,415 | 7,512 | 671,600 |
| 2019/06/27 | 7,540 | 7,586 | 7,511 | 7,534 | 616,200 |
| 2019/06/26 | 7,556 | 7,579 | 7,471 | 7,498 | 590,300 |
| 2019/06/25 | 7,553 | 7,643 | 7,543 | 7,602 | 602,900 |
| 2019/06/24 | 7,523 | 7,562 | 7,481 | 7,554 | 329,200 |
| 2019/06/21 | 7,594 | 7,603 | 7,494 | 7,508 | 861,500 |
| 2019/06/20 | 7,588 | 7,599 | 7,536 | 7,594 | 512,200 |
| 2019/06/19 | 7,649 | 7,656 | 7,507 | 7,558 | 909,700 |
| 2019/06/18 | 7,511 | 7,644 | 7,500 | 7,622 | 758,400 |
| 2019/06/17 | 7,533 | 7,603 | 7,503 | 7,555 | 607,100 |
| 2019/06/14 | 7,515 | 7,583 | 7,445 | 7,563 | 837,900 |
| 2019/06/13 | 7,604 | 7,613 | 7,472 | 7,514 | 790,100 |
| 2019/06/12 | 7,614 | 7,653 | 7,593 | 7,645 | 816,100 |
| 2019/06/11 | 7,611 | 7,700 | 7,611 | 7,655 | 597,200 |
| 2019/06/10 | 7,562 | 7,628 | 7,497 | 7,604 | 773,600 |
| 2019/06/07 | 7,403 | 7,454 | 7,375 | 7,431 | 435,000 |
| 2019/06/06 | 7,388 | 7,482 | 7,345 | 7,434 | 683,600 |
| 2019/06/05 | 7,369 | 7,484 | 7,361 | 7,403 | 746,900 |
| 2019/06/04 | 7,353 | 7,396 | 7,322 | 7,368 | 560,800 |
| 2019/06/03 | 7,213 | 7,352 | 7,188 | 7,343 | 707,800 |
| 2019/05/31 | 7,423 | 7,443 | 7,348 | 7,355 | 777,200 |
| 2019/05/30 | 7,418 | 7,499 | 7,414 | 7,481 | 495,200 |
| 2019/05/29 | 7,540 | 7,605 | 7,470 | 7,503 | 908,200 |
| 2019/05/28 | 7,548 | 7,644 | 7,537 | 7,640 | 970,900 |
| 2019/05/27 | 7,483 | 7,562 | 7,474 | 7,527 | 430,100 |
| 2019/05/24 | 7,290 | 7,485 | 7,252 | 7,451 | 801,400 |
| 2019/05/23 | 7,478 | 7,513 | 7,375 | 7,418 | 1,090,100 |
| 2019/05/22 | 7,738 | 7,748 | 7,583 | 7,601 | 775,100 |
| 2019/05/21 | 7,465 | 7,666 | 7,456 | 7,640 | 1,142,200 |
| 2019/05/20 | 7,511 | 7,555 | 7,442 | 7,493 | 540,700 |
| 2019/05/17 | 7,455 | 7,537 | 7,427 | 7,430 | 698,900 |
| 2019/05/16 | 7,431 | 7,448 | 7,338 | 7,390 | 836,300 |
| 2019/05/15 | 7,339 | 7,421 | 7,219 | 7,421 | 866,200 |
| 2019/05/14 | 7,108 | 7,338 | 7,101 | 7,299 | 1,168,700 |
| 2019/05/13 | 7,216 | 7,288 | 7,203 | 7,258 | 872,100 |
| 2019/05/10 | 7,269 | 7,353 | 7,219 | 7,289 | 1,224,800 |
| 2019/05/09 | 7,250 | 7,318 | 7,191 | 7,239 | 1,438,600 |
| 2019/05/08 | 7,391 | 7,391 | 7,277 | 7,351 | 1,682,900 |
| 2019/05/07 | 7,322 | 7,606 | 7,296 | 7,395 | 2,282,600 |
| 2019/04/26 | 8,060 | 8,158 | 8,008 | 8,135 | 980,800 |
| 2019/04/25 | 8,013 | 8,044 | 8,000 | 8,024 | 614,600 |
| 2019/04/24 | 8,014 | 8,025 | 7,915 | 7,954 | 944,900 |
| 2019/04/23 | 7,986 | 8,022 | 7,971 | 8,013 | 495,600 |
| 2019/04/22 | 8,000 | 8,048 | 7,967 | 8,000 | 372,900 |
| 2019/04/19 | 8,025 | 8,045 | 7,947 | 7,976 | 703,200 |
| 2019/04/18 | 8,150 | 8,154 | 8,014 | 8,029 | 686,000 |
| 2019/04/17 | 8,149 | 8,200 | 8,127 | 8,158 | 742,100 |
| 2019/04/16 | 8,063 | 8,138 | 8,037 | 8,113 | 662,200 |
| 2019/04/15 | 8,050 | 8,103 | 8,008 | 8,102 | 905,400 |
| 2019/04/12 | 8,030 | 8,043 | 7,942 | 7,979 | 549,100 |
| 2019/04/11 | 7,933 | 8,019 | 7,926 | 7,962 | 745,800 |
| 2019/04/10 | 7,874 | 7,975 | 7,838 | 7,934 | 1,072,300 |
| 2019/04/09 | 7,770 | 7,933 | 7,718 | 7,884 | 1,272,200 |
| 2019/04/08 | 7,790 | 7,884 | 7,753 | 7,795 | 1,220,800 |
| 2019/04/05 | 7,804 | 7,975 | 7,732 | 7,843 | 1,674,700 |
| 2019/04/04 | 8,051 | 8,064 | 7,985 | 8,015 | 804,800 |
| 2019/04/03 | 8,081 | 8,108 | 7,991 | 8,033 | 1,065,100 |
| 2019/04/02 | 8,100 | 8,129 | 8,022 | 8,022 | 876,300 |
| 2019/04/01 | 8,020 | 8,075 | 8,007 | 8,035 | 1,267,600 |
| 2019/03/29 | 7,976 | 8,015 | 7,939 | 7,986 | 1,448,500 |
| 2019/03/28 | 7,831 | 7,935 | 7,783 | 7,924 | 1,169,500 |
| 2019/03/27 | 7,796 | 7,916 | 7,776 | 7,912 | 1,038,400 |
| 2019/03/26 | 7,813 | 7,969 | 7,799 | 7,947 | 1,272,700 |
| 2019/03/25 | 7,730 | 7,819 | 7,686 | 7,814 | 793,900 |
| 2019/03/22 | 7,848 | 7,938 | 7,846 | 7,852 | 1,345,300 |
| 2019/03/20 | 7,766 | 7,842 | 7,712 | 7,836 | 946,600 |
| 2019/03/19 | 7,679 | 7,806 | 7,668 | 7,778 | 1,029,700 |
| 2019/03/18 | 7,601 | 7,650 | 7,581 | 7,649 | 650,900 |
| 2019/03/15 | 7,600 | 7,610 | 7,514 | 7,561 | 1,131,000 |
| 2019/03/14 | 7,675 | 7,705 | 7,534 | 7,544 | 802,000 |
| 2019/03/13 | 7,602 | 7,640 | 7,534 | 7,606 | 842,600 |
| 2019/03/12 | 7,680 | 7,721 | 7,660 | 7,670 | 830,700 |
| 2019/03/11 | 7,500 | 7,606 | 7,500 | 7,588 | 512,800 |
| 2019/03/08 | 7,484 | 7,569 | 7,479 | 7,539 | 837,000 |
| 2019/03/07 | 7,577 | 7,593 | 7,507 | 7,559 | 847,200 |
| 2019/03/06 | 7,700 | 7,714 | 7,660 | 7,702 | 579,100 |
| 2019/03/05 | 7,715 | 7,750 | 7,660 | 7,675 | 519,700 |
| 2019/03/04 | 7,682 | 7,777 | 7,608 | 7,772 | 980,200 |
| 2019/03/01 | 7,557 | 7,667 | 7,525 | 7,660 | 820,100 |
| 2019/02/28 | 7,667 | 7,669 | 7,494 | 7,509 | 1,099,600 |
| 2019/02/27 | 7,603 | 7,676 | 7,593 | 7,635 | 920,000 |
| 2019/02/26 | 7,575 | 7,603 | 7,545 | 7,603 | 663,300 |
| 2019/02/25 | 7,600 | 7,625 | 7,577 | 7,594 | 482,900 |
| 2019/02/22 | 7,502 | 7,581 | 7,485 | 7,561 | 764,500 |
| 2019/02/21 | 7,505 | 7,557 | 7,425 | 7,501 | 1,395,100 |
| 2019/02/20 | 7,651 | 7,668 | 7,428 | 7,518 | 2,135,300 |
| 2019/02/19 | 7,750 | 7,787 | 7,730 | 7,771 | 463,500 |
| 2019/02/18 | 7,798 | 7,840 | 7,734 | 7,741 | 541,100 |
| 2019/02/15 | 7,751 | 7,764 | 7,655 | 7,731 | 896,300 |
| 2019/02/14 | 7,595 | 7,768 | 7,570 | 7,759 | 1,151,400 |
| 2019/02/13 | 7,648 | 7,714 | 7,540 | 7,572 | 1,032,200 |
| 2019/02/12 | 7,495 | 7,630 | 7,467 | 7,614 | 1,271,200 |
| 2019/02/08 | 7,498 | 7,514 | 7,359 | 7,446 | 942,300 |
| 2019/02/07 | 7,561 | 7,605 | 7,436 | 7,563 | 952,900 |
| 2019/02/06 | 7,584 | 7,628 | 7,490 | 7,564 | 922,600 |
| 2019/02/05 | 7,510 | 7,674 | 7,462 | 7,622 | 1,822,200 |
| 2019/02/04 | 7,277 | 7,527 | 7,276 | 7,504 | 1,308,700 |
| 2019/02/01 | 7,285 | 7,360 | 7,134 | 7,276 | 1,724,100 |
| 2019/01/31 | 7,220 | 7,297 | 7,192 | 7,284 | 1,762,100 |
| 2019/01/30 | 7,200 | 7,291 | 7,106 | 7,190 | 1,615,800 |
| 2019/01/29 | 7,302 | 7,310 | 7,180 | 7,220 | 1,240,600 |
| 2019/01/28 | 7,399 | 7,421 | 7,331 | 7,373 | 548,300 |
| 2019/01/25 | 7,352 | 7,426 | 7,316 | 7,423 | 830,400 |
| 2019/01/24 | 7,130 | 7,387 | 7,106 | 7,387 | 1,622,700 |
| 2019/01/23 | 7,019 | 7,080 | 6,939 | 7,053 | 424,000 |
| 2019/01/22 | 7,092 | 7,110 | 7,038 | 7,083 | 446,700 |
| 2019/01/21 | 7,056 | 7,127 | 7,039 | 7,067 | 539,000 |
| 2019/01/18 | 6,988 | 7,019 | 6,934 | 6,974 | 781,600 |
| 2019/01/17 | 6,926 | 6,972 | 6,861 | 6,925 | 824,400 |
| 2019/01/16 | 6,967 | 6,993 | 6,768 | 6,864 | 1,070,400 |
| 2019/01/15 | 6,893 | 6,955 | 6,819 | 6,875 | 964,500 |
| 2019/01/11 | 6,927 | 6,956 | 6,885 | 6,918 | 780,500 |
| 2019/01/10 | 6,994 | 6,995 | 6,810 | 6,870 | 1,003,000 |
| 2019/01/09 | 7,092 | 7,124 | 6,979 | 7,037 | 978,600 |
| 2019/01/08 | 6,862 | 6,970 | 6,792 | 6,953 | 1,383,700 |
| 2019/01/07 | 6,748 | 6,834 | 6,738 | 6,798 | 903,700 |
| 2019/01/04 | 6,687 | 6,745 | 6,495 | 6,529 | 1,737,700 |