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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,880 | 2,910 | 2,804 | 2,807 | 3,879,400 |
| 2024/07/25 | 2,920 | 2,961 | 2,747 | 2,860 | 5,237,500 |
| 2024/07/24 | 3,126 | 3,177 | 3,031 | 3,033 | 2,531,000 |
| 2024/07/23 | 3,125 | 3,142 | 3,075 | 3,121 | 1,690,200 |
| 2024/07/22 | 3,193 | 3,219 | 3,090 | 3,098 | 2,564,400 |
| 2024/07/19 | 3,180 | 3,257 | 3,151 | 3,171 | 4,135,100 |
| 2024/07/18 | 3,157 | 3,180 | 3,077 | 3,110 | 3,925,800 |
| 2024/07/17 | 3,330 | 3,353 | 3,268 | 3,297 | 2,303,000 |
| 2024/07/16 | 3,328 | 3,397 | 3,312 | 3,325 | 1,895,500 |
| 2024/07/12 | 3,385 | 3,391 | 3,301 | 3,325 | 3,174,000 |
| 2024/07/11 | 3,591 | 3,605 | 3,335 | 3,397 | 5,196,200 |
| 2024/07/10 | 3,480 | 3,551 | 3,400 | 3,503 | 6,954,000 |
| 2024/07/09 | 3,289 | 3,497 | 3,284 | 3,439 | 10,316,100 |
| 2024/07/08 | 3,096 | 3,139 | 3,061 | 3,088 | 2,084,900 |
| 2024/07/05 | 3,110 | 3,160 | 3,094 | 3,130 | 2,543,500 |
| 2024/07/04 | 3,183 | 3,184 | 3,077 | 3,099 | 2,718,900 |
| 2024/07/03 | 3,180 | 3,210 | 3,113 | 3,186 | 2,455,300 |
| 2024/07/02 | 3,132 | 3,244 | 3,128 | 3,190 | 3,318,000 |
| 2024/07/01 | 3,170 | 3,195 | 3,085 | 3,118 | 2,720,900 |
| 2024/06/28 | 3,150 | 3,190 | 3,142 | 3,176 | 2,231,900 |
| 2024/06/27 | 3,111 | 3,173 | 3,111 | 3,158 | 1,869,500 |
| 2024/06/26 | 3,150 | 3,171 | 3,112 | 3,127 | 1,855,700 |
| 2024/06/25 | 3,085 | 3,133 | 3,064 | 3,111 | 1,914,200 |
| 2024/06/24 | 3,039 | 3,135 | 3,035 | 3,114 | 2,294,000 |
| 2024/06/21 | 3,120 | 3,165 | 3,029 | 3,070 | 4,487,100 |
| 2024/06/20 | 3,150 | 3,159 | 3,000 | 3,120 | 4,753,600 |
| 2024/06/19 | 3,259 | 3,292 | 3,172 | 3,193 | 2,492,000 |
| 2024/06/18 | 3,310 | 3,317 | 3,202 | 3,236 | 2,774,500 |
| 2024/06/17 | 3,324 | 3,327 | 3,223 | 3,273 | 3,925,100 |
| 2024/06/14 | 3,154 | 3,389 | 3,116 | 3,377 | 6,010,500 |
| 2024/06/13 | 3,300 | 3,326 | 3,174 | 3,177 | 2,625,400 |
| 2024/06/12 | 3,250 | 3,293 | 3,150 | 3,234 | 3,225,800 |
| 2024/06/11 | 3,295 | 3,339 | 3,265 | 3,309 | 3,387,300 |
| 2024/06/10 | 3,172 | 3,288 | 3,165 | 3,259 | 3,114,400 |
| 2024/06/07 | 3,146 | 3,210 | 3,115 | 3,158 | 2,764,200 |
| 2024/06/06 | 3,113 | 3,199 | 3,095 | 3,146 | 3,675,800 |
| 2024/06/05 | 2,998 | 3,067 | 2,984 | 3,046 | 4,298,300 |
| 2024/06/04 | 3,075 | 3,157 | 3,020 | 3,025 | 5,046,300 |
| 2024/06/03 | 3,275 | 3,275 | 3,061 | 3,076 | 5,166,500 |
| 2024/05/31 | 3,224 | 3,240 | 3,178 | 3,224 | 3,751,800 |
| 2024/05/30 | 3,215 | 3,249 | 3,143 | 3,228 | 4,525,800 |
| 2024/05/29 | 3,431 | 3,456 | 3,278 | 3,278 | 6,166,300 |
| 2024/05/28 | 3,378 | 3,420 | 3,339 | 3,416 | 6,224,300 |
| 2024/05/27 | 3,223 | 3,343 | 3,213 | 3,340 | 6,519,100 |
| 2024/05/24 | 3,054 | 3,209 | 3,021 | 3,205 | 5,137,200 |
| 2024/05/23 | 3,055 | 3,094 | 2,950 | 3,056 | 3,380,000 |
| 2024/05/22 | 3,058 | 3,078 | 3,009 | 3,015 | 3,231,000 |
| 2024/05/21 | 2,940 | 3,069 | 2,940 | 3,025 | 4,690,500 |
| 2024/05/20 | 2,885 | 2,979 | 2,880 | 2,910 | 4,426,700 |
| 2024/05/17 | 2,815 | 2,881 | 2,811 | 2,847 | 2,005,700 |
| 2024/05/16 | 2,805 | 2,861 | 2,711 | 2,859 | 4,199,300 |
| 2024/05/15 | 2,800 | 2,800 | 2,711 | 2,761 | 4,073,200 |
| 2024/05/14 | 2,701 | 2,866 | 2,628 | 2,831 | 7,114,600 |
| 2024/05/13 | 2,800 | 2,845 | 2,769 | 2,845 | 3,553,900 |
| 2024/05/10 | 2,757 | 2,887 | 2,732 | 2,832 | 4,646,100 |
| 2024/05/09 | 2,862 | 2,898 | 2,771 | 2,793 | 4,913,900 |
| 2024/05/08 | 2,839 | 2,879 | 2,793 | 2,872 | 4,419,300 |
| 2024/05/07 | 2,800 | 2,953 | 2,800 | 2,939 | 5,761,100 |
| 2024/05/02 | 2,707 | 2,781 | 2,677 | 2,780 | 2,929,700 |
| 2024/05/01 | 2,644 | 2,799 | 2,636 | 2,753 | 4,278,800 |
| 2024/04/30 | 2,725 | 2,786 | 2,690 | 2,728 | 4,074,400 |
| 2024/04/26 | 2,582 | 2,714 | 2,575 | 2,700 | 3,289,000 |
| 2024/04/25 | 2,654 | 2,693 | 2,616 | 2,632 | 3,075,400 |
| 2024/04/24 | 2,657 | 2,730 | 2,631 | 2,690 | 4,521,100 |
| 2024/04/23 | 2,650 | 2,678 | 2,583 | 2,607 | 3,281,800 |
| 2024/04/22 | 2,651 | 2,669 | 2,481 | 2,562 | 5,929,800 |
| 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 |