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 |
|---|---|---|---|---|---|
| 1983/12/28 | 388 | 391 | 385 | 387 | 795,000 |
| 1983/12/27 | 399 | 400 | 390 | 392 | 2,305,000 |
| 1983/12/26 | 377 | 407 | 376 | 395 | 8,650,999 |
| 1983/12/24 | 369 | 375 | 367 | 375 | 1,309,000 |
| 1983/12/23 | 359 | 373 | 359 | 366 | 1,785,000 |
| 1983/12/22 | 365 | 365 | 359 | 359 | 506,000 |
| 1983/12/21 | 359 | 370 | 355 | 362 | 1,820,000 |
| 1983/12/20 | 342 | 359 | 341 | 358 | 946,000 |
| 1983/12/19 | 340 | 345 | 340 | 342 | 433,000 |
| 1983/12/17 | 349 | 350 | 346 | 350 | 270,000 |
| 1983/12/16 | 338 | 347 | 338 | 344 | 313,000 |
| 1983/12/15 | 335 | 343 | 335 | 343 | 246,000 |
| 1983/12/14 | 335 | 338 | 333 | 333 | 348,000 |
| 1983/12/13 | 338 | 340 | 336 | 336 | 375,000 |
| 1983/12/12 | 338 | 342 | 338 | 338 | 224,000 |
| 1983/12/09 | 348 | 348 | 339 | 339 | 225,000 |
| 1983/12/08 | 339 | 348 | 339 | 347 | 412,000 |
| 1983/12/07 | 349 | 349 | 340 | 341 | 464,000 |
| 1983/12/06 | 349 | 350 | 345 | 349 | 196,000 |
| 1983/12/05 | 342 | 347 | 340 | 347 | 257,000 |
| 1983/12/03 | 340 | 340 | 337 | 337 | 123,000 |
| 1983/12/02 | 344 | 344 | 337 | 337 | 271,000 |
| 1983/12/01 | 339 | 339 | 336 | 339 | 518,000 |
| 1983/11/30 | 342 | 343 | 336 | 339 | 158,000 |
| 1983/11/29 | 344 | 348 | 342 | 342 | 119,000 |
| 1983/11/28 | 351 | 351 | 344 | 349 | 255,000 |
| 1983/11/26 | 350 | 352 | 348 | 351 | 117,000 |
| 1983/11/25 | 352 | 355 | 352 | 352 | 159,000 |
| 1983/11/24 | 351 | 356 | 351 | 352 | 242,000 |
| 1983/11/22 | 356 | 360 | 350 | 351 | 344,000 |
| 1983/11/21 | 359 | 359 | 353 | 353 | 220,000 |
| 1983/11/19 | 360 | 361 | 356 | 360 | 374,000 |
| 1983/11/18 | 344 | 360 | 344 | 356 | 605,000 |
| 1983/11/17 | 346 | 350 | 343 | 343 | 347,000 |
| 1983/11/16 | 350 | 350 | 346 | 346 | 224,000 |
| 1983/11/15 | 352 | 355 | 344 | 349 | 452,000 |
| 1983/11/14 | 349 | 353 | 346 | 348 | 222,000 |
| 1983/11/11 | 352 | 357 | 348 | 348 | 301,000 |
| 1983/11/10 | 349 | 353 | 348 | 353 | 189,000 |
| 1983/11/09 | 353 | 355 | 345 | 346 | 530,000 |
| 1983/11/08 | 364 | 367 | 355 | 358 | 730,000 |
| 1983/11/07 | 360 | 365 | 355 | 360 | 507,000 |
| 1983/11/05 | 360 | 360 | 355 | 360 | 604,000 |
| 1983/11/04 | 364 | 364 | 353 | 355 | 517,000 |
| 1983/11/02 | 368 | 374 | 362 | 362 | 2,728,000 |
| 1983/11/01 | 360 | 367 | 358 | 365 | 1,713,000 |
| 1983/10/31 | 359 | 365 | 350 | 357 | 1,483,000 |
| 1983/10/29 | 353 | 361 | 347 | 359 | 1,077,000 |
| 1983/10/28 | 339 | 353 | 334 | 350 | 1,995,000 |
| 1983/10/27 | 334 | 337 | 333 | 337 | 223,000 |
| 1983/10/26 | 335 | 336 | 333 | 333 | 253,000 |
| 1983/10/25 | 335 | 337 | 335 | 335 | 126,000 |
| 1983/10/24 | 336 | 336 | 335 | 335 | 167,000 |
| 1983/10/22 | 337 | 338 | 336 | 336 | 75,000 |
| 1983/10/21 | 336 | 338 | 335 | 338 | 159,000 |
| 1983/10/20 | 335 | 337 | 335 | 336 | 123,000 |
| 1983/10/19 | 337 | 337 | 332 | 337 | 213,000 |
| 1983/10/18 | 344 | 345 | 335 | 335 | 1,353,000 |
| 1983/10/17 | 345 | 350 | 343 | 345 | 106,000 |
| 1983/10/15 | 349 | 349 | 343 | 345 | 111,000 |
| 1983/10/14 | 346 | 350 | 344 | 345 | 158,000 |
| 1983/10/13 | 356 | 356 | 348 | 348 | 124,000 |
| 1983/10/12 | 351 | 356 | 348 | 356 | 235,000 |
| 1983/10/11 | 356 | 357 | 350 | 353 | 130,000 |
| 1983/10/07 | 360 | 363 | 356 | 357 | 492,000 |
| 1983/10/06 | 357 | 360 | 354 | 355 | 915,000 |
| 1983/10/05 | 348 | 359 | 348 | 359 | 553,000 |
| 1983/10/04 | 347 | 350 | 345 | 347 | 78,000 |
| 1983/10/03 | 352 | 355 | 349 | 350 | 125,000 |
| 1983/10/01 | 350 | 355 | 348 | 355 | 191,000 |
| 1983/09/30 | 357 | 357 | 348 | 352 | 239,000 |
| 1983/09/29 | 358 | 358 | 347 | 347 | 120,000 |
| 1983/09/28 | 350 | 359 | 346 | 357 | 467,000 |
| 1983/09/27 | 345 | 355 | 344 | 355 | 195,000 |
| 1983/09/26 | 342 | 345 | 341 | 343 | 158,000 |
| 1983/09/24 | 345 | 348 | 343 | 346 | 86,000 |
| 1983/09/22 | 351 | 351 | 345 | 345 | 109,000 |
| 1983/09/21 | 348 | 355 | 346 | 346 | 290,000 |
| 1983/09/20 | 343 | 345 | 341 | 341 | 108,000 |
| 1983/09/19 | 343 | 345 | 343 | 343 | 33,000 |
| 1983/09/17 | 344 | 345 | 340 | 344 | 100,000 |
| 1983/09/16 | 350 | 350 | 343 | 344 | 165,000 |
| 1983/09/14 | 351 | 353 | 345 | 345 | 233,000 |
| 1983/09/13 | 351 | 357 | 351 | 351 | 237,000 |
| 1983/09/12 | 355 | 357 | 350 | 351 | 149,000 |
| 1983/09/09 | 355 | 355 | 347 | 350 | 262,000 |
| 1983/09/08 | 350 | 357 | 350 | 350 | 463,000 |
| 1983/09/07 | 346 | 349 | 345 | 346 | 193,000 |
| 1983/09/06 | 350 | 351 | 346 | 346 | 383,000 |
| 1983/09/05 | 344 | 344 | 341 | 343 | 231,000 |
| 1983/09/03 | 343 | 345 | 341 | 345 | 171,000 |
| 1983/09/02 | 350 | 350 | 343 | 345 | 474,000 |
| 1983/09/01 | 350 | 350 | 341 | 341 | 185,000 |
| 1983/08/31 | 350 | 350 | 345 | 347 | 176,000 |
| 1983/08/30 | 358 | 358 | 351 | 351 | 156,000 |
| 1983/08/29 | 350 | 354 | 347 | 354 | 134,000 |
| 1983/08/27 | 347 | 353 | 345 | 345 | 154,000 |
| 1983/08/26 | 355 | 358 | 345 | 345 | 148,000 |
| 1983/08/25 | 360 | 360 | 349 | 353 | 207,000 |
| 1983/08/24 | 360 | 360 | 355 | 360 | 475,000 |
| 1983/08/23 | 350 | 360 | 347 | 356 | 573,000 |
| 1983/08/22 | 347 | 350 | 345 | 350 | 242,000 |
| 1983/08/20 | 346 | 346 | 343 | 343 | 181,000 |
| 1983/08/19 | 346 | 346 | 340 | 340 | 216,000 |
| 1983/08/18 | 347 | 347 | 342 | 342 | 168,000 |
| 1983/08/17 | 343 | 348 | 341 | 348 | 115,000 |
| 1983/08/16 | 350 | 350 | 345 | 348 | 239,000 |
| 1983/08/15 | 350 | 352 | 345 | 350 | 241,000 |
| 1983/08/12 | 340 | 350 | 340 | 345 | 312,000 |
| 1983/08/11 | 340 | 344 | 339 | 340 | 215,000 |
| 1983/08/10 | 340 | 340 | 339 | 339 | 139,000 |
| 1983/08/09 | 342 | 345 | 338 | 339 | 326,000 |
| 1983/08/08 | 347 | 350 | 345 | 345 | 104,000 |
| 1983/08/06 | 345 | 352 | 345 | 352 | 160,000 |
| 1983/08/05 | 354 | 354 | 345 | 345 | 352,000 |
| 1983/08/04 | 356 | 360 | 355 | 355 | 155,000 |
| 1983/08/03 | 360 | 364 | 358 | 358 | 195,000 |
| 1983/08/02 | 356 | 360 | 355 | 356 | 197,000 |
| 1983/08/01 | 356 | 359 | 355 | 355 | 310,000 |
| 1983/07/30 | 365 | 365 | 356 | 364 | 195,000 |
| 1983/07/29 | 369 | 369 | 355 | 355 | 680,000 |
| 1983/07/28 | 370 | 372 | 367 | 370 | 731,000 |
| 1983/07/27 | 378 | 383 | 367 | 367 | 3,941,000 |
| 1983/07/26 | 372 | 378 | 371 | 374 | 3,147,000 |
| 1983/07/25 | 372 | 381 | 367 | 372 | 5,580,999 |
| 1983/07/23 | 362 | 370 | 362 | 368 | 2,913,000 |
| 1983/07/22 | 360 | 362 | 357 | 362 | 3,200,000 |
| 1983/07/21 | 338 | 355 | 337 | 355 | 1,797,000 |
| 1983/07/20 | 336 | 340 | 336 | 336 | 274,000 |
| 1983/07/19 | 338 | 340 | 336 | 337 | 142,000 |
| 1983/07/18 | 335 | 340 | 335 | 338 | 136,000 |
| 1983/07/15 | 336 | 340 | 333 | 338 | 223,000 |
| 1983/07/14 | 339 | 340 | 333 | 335 | 155,000 |
| 1983/07/13 | 343 | 343 | 335 | 339 | 269,000 |
| 1983/07/12 | 337 | 348 | 333 | 340 | 523,000 |
| 1983/07/11 | 333 | 335 | 332 | 332 | 240,000 |
| 1983/07/09 | 333 | 335 | 332 | 332 | 118,000 |
| 1983/07/08 | 333 | 339 | 331 | 332 | 293,000 |
| 1983/07/07 | 336 | 339 | 333 | 333 | 416,000 |
| 1983/07/06 | 335 | 340 | 332 | 332 | 191,000 |
| 1983/07/05 | 340 | 341 | 338 | 340 | 270,000 |
| 1983/07/04 | 344 | 345 | 338 | 339 | 780,000 |
| 1983/07/02 | 327 | 330 | 326 | 329 | 144,000 |
| 1983/07/01 | 329 | 332 | 326 | 326 | 258,000 |
| 1983/06/30 | 330 | 334 | 328 | 334 | 171,000 |
| 1983/06/29 | 326 | 328 | 325 | 328 | 185,000 |
| 1983/06/28 | 331 | 334 | 328 | 328 | 193,000 |
| 1983/06/27 | 336 | 336 | 330 | 330 | 205,000 |
| 1983/06/25 | 330 | 335 | 330 | 335 | 142,000 |
| 1983/06/24 | 336 | 338 | 332 | 332 | 208,000 |
| 1983/06/23 | 336 | 340 | 336 | 336 | 200,000 |
| 1983/06/22 | 333 | 339 | 333 | 336 | 266,000 |
| 1983/06/21 | 331 | 336 | 331 | 332 | 288,000 |
| 1983/06/20 | 334 | 336 | 330 | 334 | 199,000 |
| 1983/06/17 | 328 | 334 | 327 | 334 | 569,000 |
| 1983/06/16 | 328 | 334 | 327 | 329 | 140,000 |
| 1983/06/15 | 330 | 335 | 326 | 326 | 290,000 |
| 1983/06/14 | 340 | 340 | 331 | 335 | 341,000 |
| 1983/06/13 | 327 | 338 | 325 | 338 | 290,000 |
| 1983/06/11 | 326 | 328 | 322 | 322 | 287,000 |
| 1983/06/10 | 321 | 325 | 321 | 321 | 210,000 |
| 1983/06/09 | 321 | 325 | 320 | 323 | 86,000 |
| 1983/06/08 | 320 | 323 | 319 | 320 | 416,000 |
| 1983/06/07 | 326 | 328 | 325 | 325 | 255,000 |
| 1983/06/06 | 327 | 330 | 326 | 326 | 241,000 |
| 1983/06/04 | 325 | 327 | 325 | 327 | 124,000 |
| 1983/06/03 | 329 | 329 | 325 | 325 | 390,000 |
| 1983/06/02 | 330 | 330 | 327 | 327 | 372,000 |
| 1983/06/01 | 329 | 332 | 329 | 329 | 367,000 |
| 1983/05/31 | 327 | 330 | 327 | 330 | 186,000 |
| 1983/05/30 | 325 | 330 | 325 | 330 | 160,000 |
| 1983/05/28 | 328 | 330 | 325 | 325 | 323,000 |
| 1983/05/27 | 330 | 331 | 328 | 328 | 279,000 |
| 1983/05/26 | 332 | 332 | 328 | 331 | 523,000 |
| 1983/05/25 | 334 | 334 | 330 | 332 | 194,000 |
| 1983/05/24 | 328 | 335 | 328 | 335 | 108,000 |
| 1983/05/23 | 332 | 335 | 328 | 328 | 242,000 |
| 1983/05/20 | 328 | 332 | 328 | 330 | 239,000 |
| 1983/05/19 | 330 | 332 | 328 | 328 | 424,000 |
| 1983/05/18 | 335 | 338 | 331 | 331 | 321,000 |
| 1983/05/17 | 336 | 336 | 332 | 332 | 221,000 |
| 1983/05/16 | 336 | 338 | 334 | 334 | 296,000 |
| 1983/05/14 | 337 | 340 | 336 | 336 | 237,000 |
| 1983/05/13 | 338 | 340 | 336 | 337 | 187,000 |
| 1983/05/12 | 347 | 348 | 335 | 336 | 480,000 |
| 1983/05/11 | 346 | 349 | 345 | 345 | 584,000 |
| 1983/05/10 | 357 | 357 | 351 | 352 | 488,000 |
| 1983/05/09 | 357 | 358 | 353 | 356 | 814,000 |
| 1983/05/07 | 359 | 360 | 355 | 355 | 1,608,000 |
| 1983/05/06 | 349 | 354 | 347 | 354 | 1,337,000 |
| 1983/05/04 | 348 | 351 | 345 | 345 | 688,000 |
| 1983/05/02 | 350 | 352 | 345 | 350 | 909,000 |
| 1983/04/30 | 348 | 350 | 345 | 349 | 712,000 |
| 1983/04/28 | 347 | 347 | 340 | 345 | 602,000 |
| 1983/04/27 | 343 | 347 | 340 | 345 | 1,150,000 |
| 1983/04/26 | 341 | 344 | 338 | 344 | 730,000 |
| 1983/04/25 | 341 | 344 | 340 | 343 | 389,000 |
| 1983/04/23 | 343 | 343 | 338 | 340 | 616,000 |
| 1983/04/22 | 330 | 338 | 328 | 338 | 699,000 |
| 1983/04/21 | 327 | 330 | 327 | 330 | 217,000 |
| 1983/04/20 | 328 | 330 | 327 | 329 | 258,000 |
| 1983/04/19 | 335 | 335 | 330 | 330 | 128,000 |
| 1983/04/18 | 333 | 335 | 331 | 333 | 133,000 |
| 1983/04/15 | 335 | 336 | 330 | 330 | 327,000 |
| 1983/04/14 | 328 | 335 | 324 | 332 | 616,000 |
| 1983/04/13 | 321 | 327 | 320 | 323 | 220,000 |
| 1983/04/12 | 319 | 323 | 319 | 321 | 181,000 |
| 1983/04/11 | 318 | 325 | 318 | 319 | 125,000 |
| 1983/04/09 | 316 | 321 | 316 | 317 | 187,000 |
| 1983/04/08 | 322 | 325 | 315 | 316 | 603,000 |
| 1983/04/07 | 326 | 329 | 325 | 325 | 182,000 |
| 1983/04/06 | 328 | 329 | 326 | 327 | 144,000 |
| 1983/04/05 | 326 | 332 | 326 | 329 | 96,000 |
| 1983/04/04 | 334 | 334 | 326 | 326 | 203,000 |
| 1983/04/02 | 328 | 332 | 326 | 330 | 98,000 |
| 1983/04/01 | 334 | 334 | 328 | 328 | 351,000 |
| 1983/03/31 | 325 | 332 | 324 | 330 | 425,000 |
| 1983/03/30 | 322 | 325 | 322 | 324 | 201,000 |
| 1983/03/29 | 323 | 327 | 321 | 321 | 262,000 |
| 1983/03/28 | 315 | 328 | 315 | 325 | 664,000 |
| 1983/03/28 | 1 -> 1.05 分割 | ||||
| 1983/03/26 | 337 | 340 | 336 | 336 | 465,000 |
| 1983/03/25 | 340 | 340 | 335 | 340 | 371,000 |
| 1983/03/24 | 341 | 344 | 338 | 339 | 232,000 |
| 1983/03/23 | 342 | 345 | 340 | 345 | 468,000 |
| 1983/03/22 | 337 | 339 | 334 | 337 | 215,000 |
| 1983/03/18 | 334 | 338 | 332 | 334 | 250,000 |
| 1983/03/17 | 340 | 340 | 333 | 335 | 222,000 |
| 1983/03/16 | 332 | 342 | 332 | 340 | 522,000 |
| 1983/03/15 | 332 | 335 | 330 | 332 | 298,000 |
| 1983/03/14 | 329 | 333 | 328 | 330 | 231,000 |
| 1983/03/12 | 324 | 330 | 324 | 330 | 101,000 |
| 1983/03/11 | 326 | 328 | 324 | 324 | 276,000 |
| 1983/03/10 | 329 | 329 | 325 | 325 | 290,000 |
| 1983/03/09 | 328 | 330 | 326 | 326 | 209,000 |
| 1983/03/08 | 328 | 331 | 327 | 329 | 204,000 |
| 1983/03/07 | 329 | 329 | 326 | 326 | 189,000 |
| 1983/03/05 | 332 | 334 | 327 | 329 | 113,000 |
| 1983/03/04 | 335 | 335 | 327 | 327 | 378,000 |
| 1983/03/03 | 330 | 338 | 330 | 332 | 321,000 |
| 1983/03/02 | 327 | 330 | 325 | 325 | 176,000 |
| 1983/03/01 | 327 | 329 | 325 | 325 | 297,000 |
| 1983/02/28 | 327 | 331 | 326 | 327 | 213,000 |
| 1983/02/26 | 325 | 332 | 324 | 331 | 272,000 |
| 1983/02/25 | 326 | 330 | 324 | 327 | 638,000 |
| 1983/02/24 | 330 | 331 | 322 | 322 | 685,000 |
| 1983/02/23 | 321 | 330 | 320 | 329 | 556,000 |
| 1983/02/22 | 316 | 320 | 316 | 318 | 365,000 |
| 1983/02/21 | 315 | 322 | 315 | 316 | 364,000 |
| 1983/02/18 | 326 | 329 | 312 | 312 | 691,000 |
| 1983/02/17 | 333 | 333 | 326 | 327 | 453,000 |
| 1983/02/16 | 333 | 338 | 333 | 334 | 288,000 |
| 1983/02/15 | 335 | 336 | 331 | 334 | 748,000 |
| 1983/02/14 | 343 | 345 | 340 | 345 | 359,000 |
| 1983/02/12 | 337 | 344 | 336 | 338 | 300,000 |
| 1983/02/10 | 343 | 344 | 336 | 336 | 511,000 |
| 1983/02/09 | 349 | 349 | 342 | 344 | 324,000 |
| 1983/02/08 | 346 | 348 | 345 | 345 | 168,000 |
| 1983/02/07 | 346 | 350 | 345 | 350 | 123,000 |
| 1983/02/05 | 346 | 347 | 345 | 345 | 232,000 |
| 1983/02/04 | 350 | 351 | 345 | 346 | 614,000 |
| 1983/02/03 | 353 | 355 | 350 | 351 | 248,000 |
| 1983/02/02 | 356 | 360 | 352 | 355 | 391,000 |
| 1983/02/01 | 362 | 362 | 350 | 355 | 388,000 |
| 1983/01/31 | 347 | 358 | 347 | 357 | 434,000 |
| 1983/01/29 | 349 | 350 | 346 | 346 | 247,000 |
| 1983/01/28 | 354 | 354 | 348 | 348 | 430,000 |
| 1983/01/27 | 354 | 354 | 348 | 349 | 264,000 |
| 1983/01/26 | 353 | 353 | 349 | 349 | 201,000 |
| 1983/01/25 | 350 | 354 | 345 | 348 | 390,000 |
| 1983/01/24 | 355 | 357 | 352 | 353 | 166,000 |
| 1983/01/22 | 362 | 364 | 354 | 357 | 258,000 |
| 1983/01/21 | 360 | 367 | 358 | 367 | 341,000 |
| 1983/01/20 | 359 | 360 | 355 | 360 | 159,000 |
| 1983/01/19 | 361 | 361 | 353 | 354 | 299,000 |
| 1983/01/18 | 368 | 369 | 360 | 360 | 451,000 |
| 1983/01/17 | 363 | 369 | 360 | 368 | 361,000 |
| 1983/01/14 | 363 | 363 | 358 | 358 | 270,000 |
| 1983/01/13 | 351 | 364 | 350 | 358 | 491,000 |
| 1983/01/12 | 353 | 359 | 350 | 352 | 173,000 |
| 1983/01/11 | 365 | 365 | 350 | 354 | 603,000 |
| 1983/01/10 | 371 | 371 | 366 | 367 | 440,000 |
| 1983/01/08 | 372 | 374 | 365 | 368 | 1,071,000 |
| 1983/01/07 | 370 | 376 | 362 | 362 | 2,982,000 |
| 1983/01/06 | 359 | 367 | 359 | 365 | 1,422,000 |
| 1983/01/05 | 357 | 360 | 355 | 360 | 537,000 |
| 1983/01/04 | 362 | 364 | 359 | 362 | 443,000 |