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 |
|---|---|---|---|---|---|
| 2010/12/30 | 415 | 416 | 408 | 410 | 1,458,000 |
| 2010/12/29 | 415 | 420 | 415 | 417 | 1,830,000 |
| 2010/12/28 | 410 | 418 | 409 | 416 | 2,481,000 |
| 2010/12/27 | 405 | 412 | 405 | 409 | 2,802,000 |
| 2010/12/24 | 410 | 410 | 404 | 404 | 1,935,000 |
| 2010/12/22 | 412 | 414 | 410 | 411 | 2,355,000 |
| 2010/12/21 | 408 | 416 | 408 | 413 | 3,615,000 |
| 2010/12/20 | 408 | 412 | 407 | 409 | 2,653,000 |
| 2010/12/17 | 416 | 416 | 409 | 410 | 2,427,000 |
| 2010/12/16 | 409 | 414 | 406 | 413 | 3,237,000 |
| 2010/12/15 | 405 | 409 | 401 | 409 | 4,691,000 |
| 2010/12/14 | 398 | 404 | 398 | 402 | 3,695,000 |
| 2010/12/13 | 389 | 398 | 389 | 398 | 2,592,000 |
| 2010/12/10 | 398 | 398 | 388 | 389 | 6,062,000 |
| 2010/12/09 | 396 | 397 | 391 | 394 | 2,631,000 |
| 2010/12/08 | 388 | 397 | 386 | 394 | 5,454,000 |
| 2010/12/07 | 386 | 387 | 381 | 382 | 1,622,000 |
| 2010/12/06 | 381 | 388 | 379 | 386 | 2,784,000 |
| 2010/12/03 | 391 | 391 | 381 | 382 | 2,491,000 |
| 2010/12/02 | 377 | 386 | 375 | 384 | 3,355,000 |
| 2010/12/01 | 369 | 372 | 369 | 370 | 2,013,000 |
| 2010/11/30 | 376 | 381 | 370 | 370 | 2,966,000 |
| 2010/11/29 | 377 | 381 | 374 | 378 | 2,406,000 |
| 2010/11/26 | 373 | 382 | 373 | 375 | 3,941,000 |
| 2010/11/25 | 371 | 378 | 369 | 373 | 3,160,000 |
| 2010/11/24 | 362 | 368 | 359 | 366 | 2,792,000 |
| 2010/11/22 | 370 | 371 | 365 | 370 | 2,347,000 |
| 2010/11/19 | 370 | 373 | 365 | 367 | 4,191,000 |
| 2010/11/18 | 366 | 367 | 363 | 366 | 3,917,000 |
| 2010/11/17 | 361 | 366 | 359 | 366 | 2,802,000 |
| 2010/11/16 | 363 | 367 | 362 | 363 | 3,437,000 |
| 2010/11/15 | 358 | 361 | 356 | 359 | 3,145,000 |
| 2010/11/12 | 357 | 362 | 355 | 356 | 6,465,000 |
| 2010/11/11 | 358 | 362 | 355 | 357 | 6,410,000 |
| 2010/11/10 | 351 | 362 | 351 | 353 | 5,618,000 |
| 2010/11/09 | 346 | 352 | 345 | 349 | 5,410,000 |
| 2010/11/08 | 347 | 352 | 346 | 351 | 4,584,000 |
| 2010/11/05 | 336 | 343 | 334 | 341 | 8,427,000 |
| 2010/11/04 | 324 | 329 | 321 | 325 | 11,082,000 |
| 2010/11/02 | 331 | 343 | 324 | 330 | 13,083,000 |
| 2010/11/01 | 371 | 384 | 371 | 371 | 4,255,000 |
| 2010/10/29 | 386 | 387 | 374 | 375 | 4,207,000 |
| 2010/10/28 | 387 | 393 | 387 | 390 | 2,649,000 |
| 2010/10/27 | 400 | 406 | 389 | 390 | 4,587,000 |
| 2010/10/26 | 408 | 410 | 403 | 405 | 1,882,000 |
| 2010/10/25 | 409 | 410 | 405 | 406 | 2,144,000 |
| 2010/10/22 | 407 | 409 | 404 | 406 | 2,355,000 |
| 2010/10/21 | 405 | 410 | 400 | 407 | 2,613,000 |
| 2010/10/20 | 404 | 405 | 399 | 404 | 1,959,000 |
| 2010/10/19 | 406 | 410 | 405 | 409 | 1,548,000 |
| 2010/10/18 | 410 | 410 | 403 | 405 | 1,384,000 |
| 2010/10/15 | 411 | 412 | 404 | 409 | 1,843,000 |
| 2010/10/14 | 400 | 410 | 399 | 409 | 3,541,000 |
| 2010/10/13 | 398 | 403 | 394 | 394 | 1,407,000 |
| 2010/10/12 | 410 | 410 | 394 | 394 | 1,983,000 |
| 2010/10/08 | 405 | 409 | 400 | 405 | 2,381,000 |
| 2010/10/07 | 407 | 407 | 401 | 404 | 2,681,000 |
| 2010/10/06 | 405 | 412 | 404 | 410 | 2,736,000 |
| 2010/10/05 | 395 | 400 | 392 | 398 | 3,894,000 |
| 2010/10/04 | 406 | 406 | 396 | 396 | 4,619,000 |
| 2010/10/01 | 420 | 420 | 405 | 405 | 3,660,000 |
| 2010/09/30 | 420 | 422 | 416 | 418 | 2,598,000 |
| 2010/09/29 | 424 | 429 | 421 | 422 | 2,373,000 |
| 2010/09/28 | 420 | 422 | 414 | 419 | 2,125,000 |
| 2010/09/27 | 414 | 425 | 414 | 422 | 3,018,000 |
| 2010/09/24 | 414 | 416 | 406 | 408 | 3,328,000 |
| 2010/09/22 | 417 | 424 | 415 | 419 | 2,243,000 |
| 2010/09/21 | 439 | 440 | 420 | 421 | 3,352,000 |
| 2010/09/17 | 419 | 433 | 417 | 432 | 4,697,000 |
| 2010/09/16 | 420 | 421 | 410 | 415 | 2,282,000 |
| 2010/09/15 | 397 | 417 | 395 | 415 | 4,490,000 |
| 2010/09/14 | 408 | 413 | 398 | 400 | 3,851,000 |
| 2010/09/13 | 396 | 408 | 395 | 405 | 4,990,000 |
| 2010/09/10 | 391 | 398 | 390 | 392 | 4,153,000 |
| 2010/09/09 | 393 | 395 | 389 | 390 | 2,349,000 |
| 2010/09/08 | 393 | 393 | 387 | 388 | 2,514,000 |
| 2010/09/07 | 399 | 406 | 397 | 399 | 2,916,000 |
| 2010/09/06 | 393 | 404 | 391 | 403 | 3,129,000 |
| 2010/09/03 | 382 | 390 | 381 | 389 | 4,779,000 |
| 2010/09/02 | 374 | 382 | 372 | 381 | 4,154,000 |
| 2010/09/01 | 362 | 370 | 360 | 362 | 4,256,000 |
| 2010/08/31 | 371 | 372 | 363 | 365 | 3,641,000 |
| 2010/08/30 | 376 | 384 | 373 | 378 | 3,644,000 |
| 2010/08/27 | 359 | 372 | 355 | 368 | 4,836,000 |
| 2010/08/26 | 372 | 373 | 360 | 365 | 3,431,000 |
| 2010/08/25 | 375 | 377 | 365 | 368 | 5,747,000 |
| 2010/08/24 | 389 | 389 | 380 | 380 | 2,478,000 |
| 2010/08/23 | 399 | 403 | 392 | 395 | 2,896,000 |
| 2010/08/20 | 400 | 409 | 397 | 400 | 2,814,000 |
| 2010/08/19 | 397 | 410 | 396 | 408 | 4,060,000 |
| 2010/08/18 | 390 | 397 | 387 | 396 | 3,104,000 |
| 2010/08/17 | 376 | 388 | 375 | 387 | 2,769,000 |
| 2010/08/16 | 379 | 382 | 372 | 381 | 2,624,000 |
| 2010/08/13 | 384 | 386 | 375 | 383 | 4,330,000 |
| 2010/08/12 | 382 | 384 | 370 | 383 | 4,457,000 |
| 2010/08/11 | 395 | 399 | 388 | 390 | 2,463,000 |
| 2010/08/10 | 403 | 411 | 398 | 402 | 3,738,000 |
| 2010/08/09 | 402 | 404 | 395 | 395 | 2,655,000 |
| 2010/08/06 | 407 | 411 | 403 | 408 | 2,099,000 |
| 2010/08/05 | 418 | 418 | 403 | 409 | 5,577,000 |
| 2010/08/04 | 417 | 419 | 411 | 412 | 2,718,000 |
| 2010/08/03 | 424 | 427 | 417 | 422 | 5,267,000 |
| 2010/08/02 | 403 | 415 | 403 | 411 | 3,582,000 |
| 2010/07/30 | 419 | 419 | 404 | 406 | 3,879,000 |
| 2010/07/29 | 416 | 421 | 414 | 419 | 1,859,000 |
| 2010/07/28 | 411 | 420 | 410 | 417 | 3,615,000 |
| 2010/07/27 | 412 | 421 | 407 | 410 | 7,334,000 |
| 2010/07/26 | 399 | 403 | 396 | 399 | 3,108,000 |
| 2010/07/23 | 385 | 395 | 382 | 394 | 3,602,000 |
| 2010/07/22 | 378 | 384 | 377 | 380 | 4,384,000 |
| 2010/07/21 | 381 | 387 | 375 | 380 | 6,124,000 |
| 2010/07/20 | 365 | 372 | 363 | 365 | 1,999,000 |
| 2010/07/16 | 382 | 384 | 369 | 371 | 3,000,000 |
| 2010/07/15 | 390 | 390 | 384 | 385 | 1,863,000 |
| 2010/07/14 | 388 | 393 | 388 | 391 | 1,707,000 |
| 2010/07/13 | 382 | 386 | 378 | 380 | 2,304,000 |
| 2010/07/12 | 378 | 390 | 377 | 380 | 2,656,000 |
| 2010/07/09 | 386 | 386 | 376 | 377 | 2,524,000 |
| 2010/07/08 | 380 | 383 | 378 | 381 | 2,182,000 |
| 2010/07/07 | 370 | 373 | 362 | 367 | 3,929,000 |
| 2010/07/06 | 365 | 374 | 357 | 370 | 4,610,000 |
| 2010/07/05 | 374 | 379 | 367 | 372 | 4,379,000 |
| 2010/07/02 | 377 | 379 | 367 | 369 | 5,980,000 |
| 2010/07/01 | 387 | 388 | 374 | 379 | 2,813,000 |
| 2010/06/30 | 392 | 393 | 389 | 391 | 2,525,000 |
| 2010/06/29 | 405 | 411 | 400 | 402 | 2,562,000 |
| 2010/06/28 | 412 | 412 | 403 | 404 | 2,487,000 |
| 2010/06/25 | 416 | 416 | 408 | 410 | 2,414,000 |
| 2010/06/24 | 422 | 427 | 416 | 421 | 2,393,000 |
| 2010/06/23 | 433 | 433 | 423 | 424 | 2,425,000 |
| 2010/06/22 | 441 | 444 | 437 | 441 | 2,703,000 |
| 2010/06/21 | 436 | 448 | 435 | 445 | 2,590,000 |
| 2010/06/18 | 436 | 437 | 429 | 431 | 1,541,000 |
| 2010/06/17 | 427 | 438 | 426 | 436 | 3,905,000 |
| 2010/06/16 | 434 | 435 | 427 | 429 | 3,370,000 |
| 2010/06/15 | 433 | 433 | 425 | 426 | 2,278,000 |
| 2010/06/14 | 429 | 435 | 427 | 432 | 1,520,000 |
| 2010/06/11 | 421 | 423 | 417 | 422 | 6,387,000 |
| 2010/06/10 | 411 | 412 | 402 | 411 | 3,066,000 |
| 2010/06/09 | 415 | 417 | 405 | 405 | 4,966,000 |
| 2010/06/08 | 415 | 427 | 414 | 420 | 3,174,000 |
| 2010/06/07 | 431 | 432 | 420 | 421 | 5,417,000 |
| 2010/06/04 | 453 | 462 | 444 | 447 | 7,520,000 |
| 2010/06/03 | 426 | 441 | 425 | 440 | 6,926,000 |
| 2010/06/02 | 423 | 429 | 416 | 421 | 3,959,000 |
| 2010/06/01 | 441 | 444 | 426 | 430 | 4,973,000 |
| 2010/05/31 | 437 | 452 | 428 | 448 | 7,160,000 |
| 2010/05/28 | 443 | 451 | 435 | 444 | 7,205,000 |
| 2010/05/27 | 412 | 437 | 409 | 436 | 6,293,000 |
| 2010/05/26 | 411 | 418 | 410 | 412 | 6,230,000 |
| 2010/05/25 | 412 | 412 | 402 | 403 | 3,789,000 |
| 2010/05/24 | 414 | 422 | 404 | 411 | 5,096,000 |
| 2010/05/21 | 420 | 423 | 412 | 422 | 4,212,000 |
| 2010/05/20 | 438 | 442 | 425 | 428 | 2,724,000 |
| 2010/05/19 | 438 | 444 | 420 | 443 | 7,385,000 |
| 2010/05/18 | 454 | 457 | 442 | 446 | 3,441,000 |
| 2010/05/17 | 466 | 468 | 451 | 454 | 3,209,000 |
| 2010/05/14 | 464 | 475 | 463 | 468 | 3,275,000 |
| 2010/05/13 | 468 | 473 | 466 | 469 | 2,835,000 |
| 2010/05/12 | 465 | 472 | 459 | 463 | 5,832,000 |
| 2010/05/11 | 482 | 484 | 457 | 463 | 8,652,000 |
| 2010/05/10 | 471 | 491 | 471 | 490 | 3,360,000 |
| 2010/05/07 | 468 | 478 | 465 | 473 | 3,521,000 |
| 2010/05/06 | 494 | 496 | 487 | 491 | 2,786,000 |
| 2010/04/30 | 506 | 511 | 503 | 508 | 2,552,000 |
| 2010/04/28 | 498 | 502 | 495 | 500 | 3,474,000 |
| 2010/04/27 | 512 | 516 | 512 | 514 | 2,219,000 |
| 2010/04/26 | 516 | 521 | 516 | 518 | 1,509,000 |
| 2010/04/23 | 516 | 523 | 508 | 513 | 2,824,000 |
| 2010/04/22 | 515 | 516 | 505 | 514 | 2,830,000 |
| 2010/04/21 | 508 | 521 | 504 | 518 | 3,200,000 |
| 2010/04/20 | 520 | 527 | 508 | 509 | 3,852,000 |
| 2010/04/19 | 517 | 519 | 514 | 515 | 2,628,000 |
| 2010/04/16 | 539 | 539 | 526 | 527 | 2,061,000 |
| 2010/04/15 | 530 | 542 | 529 | 540 | 2,767,000 |
| 2010/04/14 | 532 | 536 | 527 | 529 | 1,874,000 |
| 2010/04/13 | 536 | 536 | 526 | 529 | 1,607,000 |
| 2010/04/12 | 537 | 542 | 533 | 533 | 1,340,000 |
| 2010/04/09 | 529 | 535 | 528 | 533 | 3,156,000 |
| 2010/04/08 | 534 | 536 | 529 | 530 | 1,545,000 |
| 2010/04/07 | 540 | 543 | 537 | 539 | 1,401,000 |
| 2010/04/06 | 549 | 549 | 536 | 540 | 2,267,000 |
| 2010/04/05 | 548 | 549 | 546 | 548 | 1,320,000 |
| 2010/04/02 | 542 | 547 | 538 | 545 | 1,802,000 |
| 2010/04/01 | 548 | 549 | 538 | 543 | 2,529,000 |
| 2010/03/31 | 542 | 548 | 538 | 539 | 4,693,000 |
| 2010/03/30 | 528 | 535 | 526 | 534 | 2,329,000 |
| 2010/03/29 | 522 | 532 | 517 | 529 | 2,039,000 |
| 2010/03/26 | 531 | 535 | 529 | 531 | 2,000,000 |
| 2010/03/25 | 529 | 531 | 523 | 528 | 2,971,000 |
| 2010/03/24 | 519 | 530 | 516 | 524 | 4,274,000 |
| 2010/03/23 | 509 | 515 | 509 | 510 | 1,755,000 |
| 2010/03/19 | 508 | 512 | 508 | 510 | 2,056,000 |
| 2010/03/18 | 510 | 512 | 505 | 507 | 2,553,000 |
| 2010/03/17 | 516 | 516 | 505 | 511 | 3,163,000 |
| 2010/03/16 | 511 | 517 | 510 | 512 | 1,943,000 |
| 2010/03/15 | 521 | 521 | 509 | 510 | 2,362,000 |
| 2010/03/12 | 505 | 505 | 497 | 503 | 4,651,000 |
| 2010/03/11 | 494 | 500 | 494 | 499 | 993,000 |
| 2010/03/10 | 498 | 499 | 491 | 493 | 1,230,000 |
| 2010/03/09 | 499 | 499 | 493 | 497 | 1,070,000 |
| 2010/03/08 | 492 | 499 | 491 | 498 | 2,317,000 |
| 2010/03/05 | 477 | 484 | 477 | 484 | 1,627,000 |
| 2010/03/04 | 476 | 482 | 472 | 474 | 2,567,000 |
| 2010/03/03 | 472 | 479 | 468 | 472 | 2,077,000 |
| 2010/03/02 | 474 | 477 | 466 | 474 | 1,820,000 |
| 2010/03/01 | 469 | 475 | 465 | 473 | 1,511,000 |
| 2010/02/26 | 476 | 477 | 470 | 471 | 1,376,000 |
| 2010/02/25 | 480 | 484 | 470 | 472 | 1,741,000 |
| 2010/02/24 | 475 | 484 | 471 | 478 | 2,514,000 |
| 2010/02/23 | 478 | 483 | 476 | 480 | 1,972,000 |
| 2010/02/22 | 482 | 489 | 479 | 482 | 1,772,000 |
| 2010/02/19 | 482 | 486 | 472 | 473 | 2,310,000 |
| 2010/02/18 | 480 | 486 | 476 | 482 | 3,087,000 |
| 2010/02/17 | 474 | 480 | 473 | 479 | 3,231,000 |
| 2010/02/16 | 465 | 471 | 464 | 469 | 2,505,000 |
| 2010/02/15 | 470 | 472 | 462 | 464 | 1,449,000 |
| 2010/02/12 | 455 | 469 | 454 | 467 | 4,403,000 |
| 2010/02/10 | 465 | 466 | 455 | 456 | 3,265,000 |
| 2010/02/09 | 470 | 477 | 460 | 461 | 6,644,000 |
| 2010/02/08 | 468 | 479 | 463 | 467 | 5,678,000 |
| 2010/02/05 | 469 | 471 | 464 | 466 | 2,373,000 |
| 2010/02/04 | 491 | 491 | 480 | 484 | 2,674,000 |
| 2010/02/03 | 490 | 496 | 484 | 488 | 3,399,000 |
| 2010/02/02 | 480 | 490 | 478 | 485 | 2,235,000 |
| 2010/02/01 | 483 | 485 | 472 | 474 | 2,950,000 |
| 2010/01/29 | 483 | 493 | 480 | 486 | 4,247,000 |
| 2010/01/28 | 488 | 499 | 487 | 490 | 3,787,000 |
| 2010/01/27 | 507 | 512 | 488 | 488 | 4,765,000 |
| 2010/01/26 | 511 | 526 | 506 | 507 | 4,841,000 |
| 2010/01/25 | 502 | 511 | 496 | 509 | 2,829,000 |
| 2010/01/22 | 516 | 519 | 504 | 509 | 3,805,000 |
| 2010/01/21 | 510 | 521 | 497 | 520 | 5,640,000 |
| 2010/01/20 | 520 | 536 | 517 | 520 | 7,973,000 |
| 2010/01/19 | 511 | 517 | 506 | 514 | 2,979,000 |
| 2010/01/18 | 515 | 516 | 510 | 515 | 2,597,000 |
| 2010/01/15 | 525 | 525 | 517 | 522 | 2,299,000 |
| 2010/01/14 | 518 | 523 | 514 | 521 | 2,079,000 |
| 2010/01/13 | 520 | 525 | 512 | 514 | 2,811,000 |
| 2010/01/12 | 515 | 526 | 512 | 520 | 2,985,000 |
| 2010/01/08 | 518 | 518 | 507 | 515 | 3,071,000 |
| 2010/01/07 | 518 | 518 | 509 | 512 | 1,946,000 |
| 2010/01/06 | 509 | 517 | 504 | 517 | 3,165,000 |
| 2010/01/05 | 510 | 514 | 503 | 508 | 6,102,000 |
| 2010/01/04 | 490 | 508 | 486 | 506 | 4,994,000 |