フジクラ(5803)の株価時系列情報
フジクラ(5803)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,646 | 2,649 | 2,512 | 2,590 | 6,094,400 |
| 2024/04/18 | 2,481 | 2,703 | 2,450 | 2,662 | 5,816,900 |
| 2024/04/17 | 2,655 | 2,706 | 2,596 | 2,613 | 5,590,000 |
| 2024/04/16 | 2,720 | 2,754 | 2,530 | 2,555 | 9,123,300 |
| 2024/04/15 | 2,755 | 2,814 | 2,659 | 2,790 | 6,746,400 |
| 2024/04/12 | 2,714 | 2,770 | 2,682 | 2,769 | 6,012,700 |
| 2024/04/11 | 2,578 | 2,711 | 2,573 | 2,667 | 7,824,100 |
| 2024/04/10 | 2,517 | 2,611 | 2,502 | 2,593 | 5,721,900 |
| 2024/04/09 | 2,447 | 2,550 | 2,447 | 2,533 | 5,928,800 |
| 2024/04/08 | 2,373 | 2,427 | 2,370 | 2,410 | 2,868,800 |
| 2024/04/05 | 2,279 | 2,349 | 2,260 | 2,342 | 2,492,900 |
| 2024/04/04 | 2,300 | 2,399 | 2,300 | 2,329 | 5,293,800 |
| 2024/04/03 | 2,224 | 2,270 | 2,219 | 2,239 | 1,942,200 |
| 2024/04/02 | 2,229 | 2,277 | 2,204 | 2,245 | 2,325,600 |
| 2024/04/01 | 2,284 | 2,289 | 2,163 | 2,180 | 3,090,500 |
| 2024/03/29 | 2,247 | 2,298 | 2,245 | 2,278 | 3,311,700 |
| 2024/03/28 | 2,153 | 2,248 | 2,141 | 2,230 | 3,281,700 |
| 2024/03/27 | 2,195 | 2,209 | 2,143 | 2,169 | 2,827,600 |
| 2024/03/26 | 2,158 | 2,228 | 2,135 | 2,212 | 2,298,100 |
| 2024/03/25 | 2,148 | 2,234 | 2,140 | 2,172 | 3,504,900 |
| 2024/03/22 | 2,114 | 2,162 | 2,099 | 2,148 | 2,549,700 |
| 2024/03/21 | 2,100 | 2,130 | 2,082 | 2,098 | 1,887,000 |
| 2024/03/19 | 2,006 | 2,057 | 2,002 | 2,055 | 2,136,700 |
| 2024/03/18 | 1,947 | 2,018 | 1,939 | 2,017 | 1,945,000 |
| 2024/03/15 | 1,904 | 1,967 | 1,897 | 1,936 | 2,139,100 |
| 2024/03/14 | 1,934 | 1,949 | 1,916 | 1,920 | 1,939,400 |
| 2024/03/13 | 1,930 | 1,934 | 1,864 | 1,902 | 2,142,400 |
| 2024/03/12 | 1,911 | 1,918 | 1,864 | 1,897 | 2,034,500 |
| 2024/03/11 | 1,925 | 1,930 | 1,876 | 1,898 | 2,190,900 |
| 2024/03/08 | 1,967 | 1,995 | 1,952 | 1,972 | 2,288,000 |
| 2024/03/07 | 2,009 | 2,023 | 1,962 | 1,966 | 2,695,500 |
| 2024/03/06 | 1,973 | 2,027 | 1,971 | 2,007 | 2,579,700 |
| 2024/03/05 | 1,908 | 1,997 | 1,880 | 1,968 | 3,775,200 |
| 2024/03/04 | 1,853 | 1,880 | 1,839 | 1,868 | 3,433,100 |
| 2024/03/01 | 1,799 | 1,881 | 1,792 | 1,853 | 3,151,500 |
| 2024/02/29 | 1,857 | 1,857 | 1,810 | 1,828 | 3,187,200 |
| 2024/02/28 | 1,891 | 1,911 | 1,843 | 1,877 | 3,959,300 |
| 2024/02/27 | 1,770 | 1,770 | 1,741 | 1,751 | 1,971,600 |
| 2024/02/26 | 1,800 | 1,816 | 1,759 | 1,759 | 1,863,400 |
| 2024/02/22 | 1,768 | 1,805 | 1,761 | 1,792 | 2,201,600 |
| 2024/02/21 | 1,757 | 1,786 | 1,747 | 1,756 | 2,271,000 |
| 2024/02/20 | 1,750 | 1,765 | 1,736 | 1,745 | 2,697,900 |
| 2024/02/19 | 1,766 | 1,792 | 1,742 | 1,760 | 2,817,800 |
| 2024/02/16 | 1,700 | 1,771 | 1,699 | 1,735 | 4,511,000 |
| 2024/02/15 | 1,691 | 1,700 | 1,632 | 1,696 | 3,893,800 |
| 2024/02/14 | 1,699 | 1,709 | 1,669 | 1,692 | 3,686,300 |
| 2024/02/13 | 1,561 | 1,725 | 1,561 | 1,707 | 11,687,600 |
| 2024/02/09 | 1,558 | 1,558 | 1,558 | 1,558 | 3,821,000 |
| 2024/02/08 | 1,260 | 1,269 | 1,242 | 1,258 | 2,947,400 |
| 2024/02/07 | 1,226 | 1,256 | 1,218 | 1,242 | 2,001,100 |
| 2024/02/06 | 1,234 | 1,242 | 1,211 | 1,232 | 1,926,700 |
| 2024/02/05 | 1,227 | 1,252 | 1,224 | 1,241 | 2,376,300 |
| 2024/02/02 | 1,213 | 1,215 | 1,203 | 1,207 | 1,147,900 |
| 2024/02/01 | 1,206 | 1,210 | 1,196 | 1,203 | 1,880,400 |
| 2024/01/31 | 1,190 | 1,226 | 1,183 | 1,224 | 3,043,100 |
| 2024/01/30 | 1,190 | 1,192 | 1,174 | 1,178 | 881,200 |
| 2024/01/29 | 1,164 | 1,189 | 1,163 | 1,178 | 1,538,900 |
| 2024/01/26 | 1,185 | 1,185 | 1,161 | 1,165 | 2,139,800 |
| 2024/01/25 | 1,191 | 1,205 | 1,187 | 1,195 | 1,321,600 |
| 2024/01/24 | 1,207 | 1,212 | 1,185 | 1,193 | 1,286,900 |
| 2024/01/23 | 1,195 | 1,223 | 1,193 | 1,197 | 1,786,500 |
| 2024/01/22 | 1,190 | 1,193 | 1,184 | 1,190 | 1,322,500 |
| 2024/01/19 | 1,186 | 1,195 | 1,172 | 1,181 | 1,151,500 |
| 2024/01/18 | 1,160 | 1,175 | 1,155 | 1,167 | 1,309,400 |
| 2024/01/17 | 1,172 | 1,202 | 1,165 | 1,165 | 2,568,800 |
| 2024/01/16 | 1,148 | 1,161 | 1,144 | 1,156 | 1,480,400 |
| 2024/01/15 | 1,140 | 1,149 | 1,138 | 1,143 | 1,071,200 |
| 2024/01/12 | 1,150 | 1,150 | 1,122 | 1,129 | 2,047,400 |
| 2024/01/11 | 1,132 | 1,143 | 1,129 | 1,137 | 1,810,200 |
| 2024/01/10 | 1,094 | 1,119 | 1,093 | 1,116 | 1,815,600 |
| 2024/01/09 | 1,116 | 1,120 | 1,091 | 1,102 | 2,079,800 |
| 2024/01/05 | 1,120 | 1,135 | 1,112 | 1,112 | 1,725,600 |
| 2024/01/04 | 1,092 | 1,118 | 1,076 | 1,114 | 1,785,200 |
| 2023/12/29 | 1,081 | 1,095 | 1,078 | 1,085 | 1,356,600 |
| 2023/12/28 | 1,082 | 1,091 | 1,079 | 1,084 | 954,600 |
| 2023/12/27 | 1,077 | 1,086 | 1,074 | 1,086 | 1,707,200 |
| 2023/12/26 | 1,085 | 1,088 | 1,058 | 1,067 | 2,260,100 |
| 2023/12/25 | 1,100 | 1,114 | 1,079 | 1,080 | 1,189,600 |
| 2023/12/22 | 1,078 | 1,086 | 1,072 | 1,080 | 1,129,100 |
| 2023/12/21 | 1,084 | 1,087 | 1,066 | 1,071 | 1,255,900 |
| 2023/12/20 | 1,076 | 1,093 | 1,072 | 1,088 | 2,892,100 |
| 2023/12/19 | 1,037 | 1,060 | 1,026 | 1,046 | 2,897,000 |
| 2023/12/18 | 1,042 | 1,049 | 1,027 | 1,046 | 1,489,800 |
| 2023/12/15 | 1,031 | 1,057 | 1,029 | 1,054 | 2,176,500 |
| 2023/12/14 | 1,086 | 1,086 | 1,033 | 1,033 | 3,170,600 |
| 2023/12/13 | 1,080 | 1,090 | 1,079 | 1,087 | 1,986,600 |
| 2023/12/12 | 1,086 | 1,086 | 1,066 | 1,072 | 1,616,800 |
| 2023/12/11 | 1,073 | 1,079 | 1,055 | 1,064 | 1,749,800 |
| 2023/12/08 | 1,067 | 1,070 | 1,044 | 1,053 | 3,053,200 |
| 2023/12/07 | 1,110 | 1,110 | 1,078 | 1,080 | 2,703,300 |
| 2023/12/06 | 1,109 | 1,124 | 1,103 | 1,118 | 1,794,500 |
| 2023/12/05 | 1,120 | 1,123 | 1,105 | 1,111 | 1,794,200 |
| 2023/12/04 | 1,125 | 1,131 | 1,105 | 1,124 | 1,527,000 |
| 2023/12/01 | 1,131 | 1,135 | 1,115 | 1,129 | 2,783,500 |
| 2023/11/30 | 1,140 | 1,145 | 1,127 | 1,139 | 1,937,500 |
| 2023/11/29 | 1,133 | 1,149 | 1,128 | 1,135 | 1,948,700 |
| 2023/11/28 | 1,140 | 1,142 | 1,123 | 1,125 | 1,955,500 |
| 2023/11/27 | 1,150 | 1,150 | 1,132 | 1,140 | 1,312,100 |
| 2023/11/24 | 1,150 | 1,158 | 1,144 | 1,146 | 1,602,300 |
| 2023/11/22 | 1,121 | 1,146 | 1,117 | 1,141 | 1,703,500 |
| 2023/11/21 | 1,120 | 1,128 | 1,112 | 1,125 | 1,507,900 |
| 2023/11/20 | 1,139 | 1,157 | 1,126 | 1,126 | 2,391,100 |
| 2023/11/17 | 1,123 | 1,132 | 1,114 | 1,131 | 2,915,000 |
| 2023/11/16 | 1,100 | 1,148 | 1,099 | 1,143 | 4,751,400 |
| 2023/11/15 | 1,087 | 1,096 | 1,059 | 1,092 | 2,736,400 |
| 2023/11/14 | 1,075 | 1,089 | 1,063 | 1,072 | 2,112,100 |
| 2023/11/13 | 1,082 | 1,110 | 1,069 | 1,075 | 2,868,500 |
| 2023/11/10 | 1,035 | 1,072 | 1,027 | 1,058 | 3,849,100 |
| 2023/11/09 | 1,051 | 1,061 | 1,009 | 1,037 | 11,759,100 |
| 2023/11/08 | 1,166 | 1,196 | 1,152 | 1,155 | 4,056,200 |
| 2023/11/07 | 1,171 | 1,183 | 1,161 | 1,166 | 3,122,600 |
| 2023/11/06 | 1,138 | 1,166 | 1,134 | 1,163 | 2,922,800 |
| 2023/11/02 | 1,123 | 1,128 | 1,088 | 1,094 | 1,681,600 |
| 2023/11/01 | 1,100 | 1,105 | 1,090 | 1,104 | 2,199,200 |
| 2023/10/31 | 1,078 | 1,079 | 1,052 | 1,071 | 2,176,400 |
| 2023/10/30 | 1,102 | 1,102 | 1,053 | 1,080 | 4,558,400 |
| 2023/10/27 | 1,085 | 1,113 | 1,085 | 1,112 | 1,887,800 |
| 2023/10/26 | 1,083 | 1,092 | 1,070 | 1,080 | 2,359,800 |
| 2023/10/25 | 1,123 | 1,130 | 1,105 | 1,107 | 1,469,100 |
| 2023/10/24 | 1,126 | 1,127 | 1,075 | 1,114 | 1,958,300 |
| 2023/10/23 | 1,125 | 1,132 | 1,114 | 1,122 | 1,199,000 |
| 2023/10/20 | 1,123 | 1,145 | 1,114 | 1,136 | 1,253,000 |
| 2023/10/19 | 1,152 | 1,152 | 1,127 | 1,133 | 1,606,700 |
| 2023/10/18 | 1,209 | 1,209 | 1,179 | 1,179 | 1,546,300 |
| 2023/10/17 | 1,200 | 1,214 | 1,189 | 1,197 | 1,087,800 |
| 2023/10/16 | 1,181 | 1,186 | 1,173 | 1,180 | 1,082,300 |
| 2023/10/13 | 1,211 | 1,213 | 1,196 | 1,200 | 1,345,100 |
| 2023/10/12 | 1,194 | 1,212 | 1,187 | 1,212 | 1,473,600 |
| 2023/10/11 | 1,204 | 1,207 | 1,182 | 1,183 | 1,257,800 |
| 2023/10/10 | 1,178 | 1,217 | 1,178 | 1,204 | 1,946,600 |
| 2023/10/06 | 1,150 | 1,167 | 1,148 | 1,150 | 1,342,600 |
| 2023/10/05 | 1,127 | 1,140 | 1,107 | 1,139 | 1,819,400 |
| 2023/10/04 | 1,141 | 1,143 | 1,101 | 1,109 | 2,424,800 |
| 2023/10/03 | 1,204 | 1,205 | 1,158 | 1,165 | 2,036,200 |
| 2023/10/02 | 1,208 | 1,234 | 1,207 | 1,210 | 1,474,900 |
| 2023/09/29 | 1,215 | 1,217 | 1,197 | 1,202 | 1,861,900 |
| 2023/09/28 | 1,230 | 1,248 | 1,213 | 1,222 | 1,678,500 |
| 2023/09/27 | 1,225 | 1,266 | 1,224 | 1,254 | 1,756,000 |
| 2023/09/26 | 1,245 | 1,247 | 1,231 | 1,235 | 1,158,600 |
| 2023/09/25 | 1,240 | 1,252 | 1,232 | 1,245 | 944,900 |
| 2023/09/22 | 1,206 | 1,233 | 1,196 | 1,226 | 1,544,200 |
| 2023/09/21 | 1,233 | 1,248 | 1,226 | 1,231 | 1,068,900 |
| 2023/09/20 | 1,249 | 1,253 | 1,232 | 1,238 | 1,262,300 |
| 2023/09/19 | 1,235 | 1,263 | 1,229 | 1,250 | 1,039,200 |
| 2023/09/15 | 1,252 | 1,262 | 1,237 | 1,241 | 2,005,200 |
| 2023/09/14 | 1,241 | 1,243 | 1,215 | 1,228 | 1,946,300 |
| 2023/09/13 | 1,213 | 1,240 | 1,206 | 1,239 | 2,038,800 |
| 2023/09/12 | 1,200 | 1,211 | 1,190 | 1,207 | 939,700 |
| 2023/09/11 | 1,208 | 1,214 | 1,192 | 1,195 | 866,400 |
| 2023/09/08 | 1,220 | 1,220 | 1,196 | 1,205 | 1,898,700 |
| 2023/09/07 | 1,240 | 1,259 | 1,230 | 1,230 | 1,536,800 |
| 2023/09/06 | 1,222 | 1,250 | 1,221 | 1,247 | 1,464,900 |
| 2023/09/05 | 1,224 | 1,224 | 1,205 | 1,222 | 990,100 |
| 2023/09/04 | 1,215 | 1,220 | 1,209 | 1,219 | 995,900 |
| 2023/09/01 | 1,213 | 1,217 | 1,205 | 1,212 | 1,137,400 |
| 2023/08/31 | 1,201 | 1,214 | 1,191 | 1,207 | 2,179,500 |
| 2023/08/30 | 1,195 | 1,211 | 1,187 | 1,202 | 1,716,900 |
| 2023/08/29 | 1,192 | 1,195 | 1,184 | 1,189 | 1,060,600 |
| 2023/08/28 | 1,169 | 1,189 | 1,168 | 1,185 | 1,311,800 |
| 2023/08/25 | 1,163 | 1,165 | 1,155 | 1,159 | 1,532,400 |
| 2023/08/24 | 1,161 | 1,189 | 1,158 | 1,181 | 1,647,400 |
| 2023/08/23 | 1,139 | 1,162 | 1,132 | 1,155 | 1,165,000 |
| 2023/08/22 | 1,133 | 1,145 | 1,120 | 1,141 | 1,696,600 |
| 2023/08/21 | 1,143 | 1,152 | 1,128 | 1,132 | 1,889,100 |
| 2023/08/18 | 1,160 | 1,161 | 1,127 | 1,143 | 2,236,900 |
| 2023/08/17 | 1,169 | 1,198 | 1,162 | 1,191 | 2,102,700 |
| 2023/08/16 | 1,154 | 1,163 | 1,128 | 1,160 | 2,099,100 |
| 2023/08/15 | 1,220 | 1,220 | 1,160 | 1,164 | 2,795,200 |
| 2023/08/14 | 1,251 | 1,305 | 1,206 | 1,212 | 5,332,800 |
| 2023/08/10 | 1,119 | 1,147 | 1,111 | 1,147 | 2,501,900 |
| 2023/08/09 | 1,123 | 1,135 | 1,119 | 1,131 | 1,681,400 |
| 2023/08/08 | 1,137 | 1,144 | 1,123 | 1,126 | 1,943,500 |
| 2023/08/07 | 1,155 | 1,157 | 1,137 | 1,150 | 1,398,600 |
| 2023/08/04 | 1,157 | 1,178 | 1,148 | 1,160 | 2,799,700 |
| 2023/08/03 | 1,204 | 1,207 | 1,157 | 1,168 | 3,097,600 |
| 2023/08/02 | 1,216 | 1,283 | 1,211 | 1,244 | 4,749,300 |
| 2023/08/01 | 1,202 | 1,223 | 1,198 | 1,213 | 1,750,700 |
| 2023/07/31 | 1,195 | 1,202 | 1,180 | 1,187 | 1,276,900 |
| 2023/07/28 | 1,168 | 1,191 | 1,154 | 1,182 | 2,071,400 |
| 2023/07/27 | 1,175 | 1,189 | 1,169 | 1,183 | 1,367,200 |
| 2023/07/26 | 1,200 | 1,200 | 1,180 | 1,185 | 1,536,700 |
| 2023/07/25 | 1,185 | 1,188 | 1,174 | 1,188 | 1,197,900 |
| 2023/07/24 | 1,161 | 1,186 | 1,158 | 1,180 | 1,162,500 |
| 2023/07/21 | 1,152 | 1,168 | 1,147 | 1,161 | 936,400 |
| 2023/07/20 | 1,175 | 1,180 | 1,160 | 1,160 | 1,205,000 |
| 2023/07/19 | 1,181 | 1,184 | 1,156 | 1,174 | 1,542,600 |
| 2023/07/18 | 1,166 | 1,180 | 1,164 | 1,174 | 934,300 |
| 2023/07/14 | 1,161 | 1,176 | 1,147 | 1,158 | 1,424,700 |
| 2023/07/13 | 1,148 | 1,165 | 1,136 | 1,155 | 923,200 |
| 2023/07/12 | 1,177 | 1,177 | 1,148 | 1,150 | 1,294,800 |
| 2023/07/11 | 1,186 | 1,187 | 1,162 | 1,166 | 1,054,100 |
| 2023/07/10 | 1,186 | 1,188 | 1,167 | 1,175 | 1,435,300 |
| 2023/07/07 | 1,176 | 1,189 | 1,171 | 1,178 | 1,182,300 |
| 2023/07/06 | 1,197 | 1,209 | 1,182 | 1,187 | 1,727,200 |
| 2023/07/05 | 1,219 | 1,219 | 1,204 | 1,215 | 1,255,600 |
| 2023/07/04 | 1,230 | 1,231 | 1,218 | 1,223 | 849,400 |
| 2023/07/03 | 1,215 | 1,245 | 1,215 | 1,233 | 1,634,800 |
| 2023/06/30 | 1,208 | 1,217 | 1,197 | 1,203 | 1,832,100 |
| 2023/06/29 | 1,214 | 1,224 | 1,204 | 1,212 | 1,281,700 |
| 2023/06/28 | 1,205 | 1,212 | 1,184 | 1,212 | 1,615,200 |