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 |
|---|---|---|---|---|---|
| 1984/12/28 | 330 | 335 | 330 | 330 | 156,000 |
| 1984/12/27 | 331 | 338 | 330 | 330 | 224,000 |
| 1984/12/26 | 338 | 340 | 330 | 330 | 203,000 |
| 1984/12/25 | 338 | 338 | 333 | 338 | 166,000 |
| 1984/12/24 | 333 | 335 | 333 | 335 | 91,000 |
| 1984/12/22 | 330 | 333 | 330 | 333 | 204,000 |
| 1984/12/21 | 333 | 335 | 331 | 333 | 248,000 |
| 1984/12/20 | 337 | 339 | 333 | 335 | 205,000 |
| 1984/12/19 | 338 | 345 | 336 | 339 | 151,000 |
| 1984/12/18 | 340 | 340 | 335 | 335 | 134,000 |
| 1984/12/17 | 339 | 347 | 338 | 340 | 414,000 |
| 1984/12/15 | 332 | 339 | 332 | 338 | 183,000 |
| 1984/12/14 | 335 | 337 | 330 | 330 | 549,000 |
| 1984/12/13 | 348 | 349 | 341 | 343 | 262,000 |
| 1984/12/12 | 350 | 350 | 347 | 348 | 226,000 |
| 1984/12/11 | 353 | 353 | 346 | 348 | 231,000 |
| 1984/12/10 | 345 | 350 | 345 | 349 | 169,000 |
| 1984/12/07 | 357 | 357 | 349 | 349 | 365,000 |
| 1984/12/06 | 359 | 360 | 355 | 356 | 295,000 |
| 1984/12/05 | 363 | 363 | 355 | 357 | 760,000 |
| 1984/12/04 | 360 | 365 | 359 | 363 | 1,957,000 |
| 1984/12/03 | 346 | 360 | 346 | 359 | 1,049,000 |
| 1984/12/01 | 345 | 350 | 345 | 350 | 323,000 |
| 1984/11/30 | 351 | 355 | 350 | 350 | 526,000 |
| 1984/11/29 | 350 | 355 | 350 | 352 | 1,041,000 |
| 1984/11/28 | 345 | 349 | 345 | 349 | 287,000 |
| 1984/11/27 | 347 | 350 | 345 | 345 | 153,000 |
| 1984/11/26 | 349 | 350 | 345 | 350 | 186,000 |
| 1984/11/24 | 349 | 349 | 346 | 346 | 168,000 |
| 1984/11/22 | 350 | 350 | 347 | 347 | 469,000 |
| 1984/11/21 | 349 | 350 | 346 | 350 | 296,000 |
| 1984/11/20 | 348 | 348 | 342 | 347 | 276,000 |
| 1984/11/19 | 349 | 353 | 346 | 347 | 447,000 |
| 1984/11/17 | 350 | 351 | 343 | 343 | 451,000 |
| 1984/11/16 | 348 | 352 | 342 | 350 | 890,000 |
| 1984/11/15 | 348 | 350 | 343 | 343 | 451,000 |
| 1984/11/14 | 338 | 348 | 337 | 347 | 675,000 |
| 1984/11/13 | 339 | 339 | 336 | 338 | 168,000 |
| 1984/11/12 | 335 | 339 | 335 | 336 | 184,000 |
| 1984/11/09 | 330 | 340 | 330 | 337 | 781,000 |
| 1984/11/08 | 329 | 332 | 328 | 330 | 226,000 |
| 1984/11/07 | 331 | 333 | 329 | 329 | 249,000 |
| 1984/11/06 | 331 | 333 | 331 | 332 | 300,000 |
| 1984/11/05 | 332 | 333 | 331 | 332 | 280,000 |
| 1984/11/02 | 330 | 330 | 327 | 327 | 287,000 |
| 1984/11/01 | 328 | 335 | 328 | 328 | 473,000 |
| 1984/10/31 | 324 | 326 | 324 | 326 | 291,000 |
| 1984/10/30 | 324 | 326 | 322 | 324 | 335,000 |
| 1984/10/29 | 321 | 326 | 320 | 322 | 379,000 |
| 1984/10/27 | 322 | 325 | 321 | 321 | 195,000 |
| 1984/10/26 | 326 | 326 | 322 | 322 | 191,000 |
| 1984/10/25 | 325 | 332 | 323 | 326 | 702,000 |
| 1984/10/24 | 320 | 327 | 319 | 325 | 1,061,000 |
| 1984/10/23 | 322 | 322 | 320 | 320 | 179,000 |
| 1984/10/22 | 317 | 325 | 316 | 324 | 400,000 |
| 1984/10/20 | 315 | 317 | 312 | 317 | 336,000 |
| 1984/10/19 | 315 | 318 | 315 | 315 | 256,000 |
| 1984/10/18 | 314 | 315 | 313 | 314 | 340,000 |
| 1984/10/17 | 315 | 316 | 311 | 315 | 312,000 |
| 1984/10/16 | 318 | 318 | 315 | 316 | 327,000 |
| 1984/10/15 | 317 | 318 | 316 | 318 | 225,000 |
| 1984/10/12 | 320 | 320 | 318 | 318 | 296,000 |
| 1984/10/11 | 320 | 320 | 317 | 318 | 186,000 |
| 1984/10/09 | 320 | 321 | 320 | 320 | 149,000 |
| 1984/10/08 | 319 | 325 | 319 | 320 | 120,000 |
| 1984/10/06 | 318 | 319 | 317 | 318 | 160,000 |
| 1984/10/05 | 319 | 321 | 317 | 318 | 229,000 |
| 1984/10/04 | 320 | 321 | 319 | 319 | 257,000 |
| 1984/10/03 | 320 | 322 | 318 | 321 | 280,000 |
| 1984/10/02 | 321 | 322 | 320 | 320 | 148,000 |
| 1984/10/01 | 320 | 321 | 320 | 321 | 159,000 |
| 1984/09/29 | 320 | 322 | 320 | 322 | 213,000 |
| 1984/09/28 | 320 | 321 | 319 | 320 | 320,000 |
| 1984/09/27 | 322 | 325 | 321 | 321 | 430,000 |
| 1984/09/26 | 321 | 325 | 321 | 322 | 269,000 |
| 1984/09/25 | 321 | 325 | 318 | 318 | 243,000 |
| 1984/09/22 | 318 | 320 | 315 | 316 | 319,000 |
| 1984/09/21 | 322 | 324 | 318 | 322 | 426,000 |
| 1984/09/20 | 327 | 327 | 321 | 322 | 151,000 |
| 1984/09/19 | 325 | 328 | 320 | 328 | 612,000 |
| 1984/09/18 | 329 | 329 | 325 | 327 | 230,000 |
| 1984/09/17 | 329 | 333 | 327 | 329 | 314,000 |
| 1984/09/14 | 335 | 335 | 327 | 327 | 765,000 |
| 1984/09/13 | 329 | 334 | 326 | 330 | 517,000 |
| 1984/09/12 | 323 | 330 | 322 | 329 | 309,000 |
| 1984/09/11 | 322 | 324 | 321 | 322 | 273,000 |
| 1984/09/10 | 327 | 327 | 322 | 322 | 498,000 |
| 1984/09/07 | 329 | 330 | 326 | 327 | 436,000 |
| 1984/09/06 | 330 | 332 | 329 | 329 | 334,000 |
| 1984/09/05 | 325 | 333 | 325 | 330 | 1,207,000 |
| 1984/09/04 | 362 | 362 | 351 | 355 | 268,000 |
| 1984/09/03 | 365 | 367 | 360 | 360 | 561,000 |
| 1984/09/01 | 363 | 367 | 360 | 367 | 527,000 |
| 1984/08/31 | 357 | 366 | 357 | 360 | 1,872,000 |
| 1984/08/30 | 360 | 360 | 355 | 355 | 744,000 |
| 1984/08/29 | 340 | 365 | 340 | 360 | 2,652,000 |
| 1984/08/28 | 340 | 344 | 340 | 342 | 186,000 |
| 1984/08/27 | 349 | 350 | 342 | 345 | 213,000 |
| 1984/08/25 | 345 | 347 | 343 | 347 | 135,000 |
| 1984/08/24 | 341 | 352 | 341 | 345 | 297,000 |
| 1984/08/23 | 350 | 357 | 344 | 344 | 1,085,000 |
| 1984/08/22 | 335 | 347 | 335 | 345 | 1,022,000 |
| 1984/08/21 | 333 | 335 | 330 | 330 | 300,000 |
| 1984/08/20 | 333 | 335 | 328 | 329 | 296,000 |
| 1984/08/18 | 329 | 333 | 328 | 333 | 124,000 |
| 1984/08/17 | 326 | 330 | 326 | 330 | 174,000 |
| 1984/08/16 | 325 | 326 | 321 | 326 | 283,000 |
| 1984/08/15 | 327 | 327 | 323 | 326 | 189,000 |
| 1984/08/14 | 330 | 332 | 326 | 328 | 165,000 |
| 1984/08/13 | 326 | 333 | 326 | 333 | 161,000 |
| 1984/08/10 | 322 | 330 | 322 | 326 | 193,000 |
| 1984/08/09 | 320 | 322 | 319 | 321 | 93,000 |
| 1984/08/08 | 326 | 326 | 321 | 321 | 90,000 |
| 1984/08/07 | 330 | 330 | 326 | 326 | 104,000 |
| 1984/08/06 | 333 | 333 | 330 | 330 | 116,000 |
| 1984/08/04 | 323 | 334 | 323 | 333 | 236,000 |
| 1984/08/03 | 325 | 335 | 322 | 322 | 400,000 |
| 1984/08/02 | 317 | 320 | 314 | 320 | 228,000 |
| 1984/08/01 | 319 | 319 | 313 | 315 | 247,000 |
| 1984/07/31 | 320 | 322 | 318 | 320 | 97,000 |
| 1984/07/30 | 319 | 320 | 319 | 320 | 96,000 |
| 1984/07/28 | 318 | 320 | 317 | 319 | 132,000 |
| 1984/07/27 | 323 | 325 | 315 | 320 | 136,000 |
| 1984/07/26 | 318 | 320 | 313 | 313 | 196,000 |
| 1984/07/25 | 313 | 317 | 311 | 312 | 334,000 |
| 1984/07/24 | 318 | 322 | 311 | 321 | 221,000 |
| 1984/07/23 | 320 | 321 | 320 | 321 | 233,000 |
| 1984/07/21 | 320 | 321 | 320 | 320 | 144,000 |
| 1984/07/20 | 321 | 322 | 320 | 322 | 211,000 |
| 1984/07/19 | 323 | 323 | 322 | 322 | 150,000 |
| 1984/07/18 | 323 | 325 | 322 | 323 | 150,000 |
| 1984/07/17 | 320 | 327 | 319 | 322 | 530,000 |
| 1984/07/16 | 322 | 323 | 320 | 320 | 57,000 |
| 1984/07/13 | 321 | 324 | 319 | 323 | 176,000 |
| 1984/07/12 | 325 | 325 | 321 | 321 | 199,000 |
| 1984/07/11 | 328 | 330 | 321 | 325 | 616,000 |
| 1984/07/10 | 326 | 330 | 326 | 329 | 192,000 |
| 1984/07/09 | 331 | 333 | 328 | 329 | 212,000 |
| 1984/07/07 | 330 | 331 | 328 | 331 | 438,000 |
| 1984/07/06 | 331 | 333 | 330 | 331 | 338,000 |
| 1984/07/05 | 333 | 335 | 331 | 331 | 320,000 |
| 1984/07/04 | 334 | 335 | 333 | 333 | 191,000 |
| 1984/07/03 | 335 | 338 | 335 | 335 | 82,000 |
| 1984/07/02 | 340 | 340 | 335 | 335 | 140,000 |
| 1984/06/30 | 337 | 337 | 335 | 335 | 92,000 |
| 1984/06/29 | 342 | 342 | 335 | 335 | 115,000 |
| 1984/06/28 | 337 | 340 | 333 | 339 | 216,000 |
| 1984/06/27 | 336 | 340 | 335 | 336 | 324,000 |
| 1984/06/26 | 334 | 338 | 333 | 335 | 264,000 |
| 1984/06/25 | 334 | 338 | 333 | 334 | 119,000 |
| 1984/06/23 | 334 | 339 | 333 | 334 | 32,000 |
| 1984/06/22 | 334 | 339 | 333 | 335 | 208,000 |
| 1984/06/21 | 338 | 342 | 335 | 335 | 212,000 |
| 1984/06/20 | 335 | 340 | 335 | 340 | 101,000 |
| 1984/06/19 | 340 | 340 | 333 | 333 | 217,000 |
| 1984/06/18 | 336 | 340 | 332 | 333 | 102,000 |
| 1984/06/16 | 333 | 340 | 333 | 336 | 38,000 |
| 1984/06/15 | 335 | 335 | 332 | 332 | 150,000 |
| 1984/06/14 | 338 | 339 | 336 | 336 | 256,000 |
| 1984/06/13 | 338 | 340 | 338 | 338 | 194,000 |
| 1984/06/12 | 345 | 345 | 340 | 340 | 130,000 |
| 1984/06/11 | 350 | 350 | 343 | 346 | 206,000 |
| 1984/06/08 | 342 | 345 | 338 | 340 | 157,000 |
| 1984/06/07 | 342 | 348 | 338 | 342 | 250,000 |
| 1984/06/06 | 345 | 350 | 340 | 341 | 542,000 |
| 1984/06/05 | 340 | 345 | 340 | 343 | 244,000 |
| 1984/06/04 | 335 | 340 | 334 | 340 | 310,000 |
| 1984/06/02 | 333 | 336 | 331 | 333 | 453,000 |
| 1984/06/01 | 333 | 340 | 328 | 329 | 911,000 |
| 1984/05/31 | 346 | 348 | 330 | 338 | 387,000 |
| 1984/05/30 | 349 | 350 | 345 | 346 | 156,000 |
| 1984/05/29 | 345 | 355 | 345 | 351 | 326,000 |
| 1984/05/28 | 350 | 350 | 345 | 349 | 93,000 |
| 1984/05/26 | 349 | 354 | 348 | 351 | 56,000 |
| 1984/05/25 | 355 | 355 | 350 | 350 | 330,000 |
| 1984/05/24 | 352 | 357 | 350 | 350 | 554,000 |
| 1984/05/23 | 346 | 359 | 346 | 355 | 193,000 |
| 1984/05/22 | 350 | 350 | 340 | 348 | 195,000 |
| 1984/05/21 | 352 | 359 | 350 | 350 | 225,000 |
| 1984/05/19 | 351 | 360 | 351 | 356 | 138,000 |
| 1984/05/18 | 345 | 360 | 345 | 351 | 331,000 |
| 1984/05/17 | 371 | 374 | 360 | 360 | 356,000 |
| 1984/05/16 | 370 | 375 | 370 | 371 | 408,000 |
| 1984/05/15 | 374 | 376 | 370 | 371 | 286,000 |
| 1984/05/14 | 374 | 379 | 370 | 374 | 333,000 |
| 1984/05/11 | 373 | 378 | 373 | 378 | 382,000 |
| 1984/05/10 | 390 | 390 | 380 | 383 | 468,000 |
| 1984/05/09 | 390 | 398 | 387 | 397 | 752,000 |
| 1984/05/08 | 398 | 398 | 387 | 387 | 574,000 |
| 1984/05/07 | 399 | 400 | 394 | 394 | 779,000 |
| 1984/05/04 | 386 | 398 | 386 | 398 | 698,000 |
| 1984/05/02 | 382 | 400 | 380 | 391 | 800,000 |
| 1984/05/01 | 376 | 381 | 376 | 379 | 205,000 |
| 1984/04/28 | 377 | 380 | 377 | 377 | 249,000 |
| 1984/04/27 | 376 | 380 | 376 | 377 | 406,000 |
| 1984/04/26 | 376 | 382 | 375 | 376 | 267,000 |
| 1984/04/25 | 376 | 380 | 375 | 375 | 247,000 |
| 1984/04/24 | 372 | 375 | 370 | 370 | 130,000 |
| 1984/04/23 | 382 | 384 | 373 | 375 | 158,000 |
| 1984/04/21 | 370 | 375 | 370 | 375 | 184,000 |
| 1984/04/20 | 371 | 374 | 370 | 371 | 305,000 |
| 1984/04/19 | 373 | 375 | 372 | 372 | 257,000 |
| 1984/04/18 | 371 | 374 | 370 | 371 | 485,000 |
| 1984/04/17 | 378 | 380 | 375 | 376 | 454,000 |
| 1984/04/16 | 380 | 385 | 379 | 380 | 420,000 |
| 1984/04/13 | 382 | 385 | 382 | 384 | 391,000 |
| 1984/04/12 | 382 | 382 | 377 | 377 | 322,000 |
| 1984/04/11 | 376 | 382 | 375 | 378 | 153,000 |
| 1984/04/10 | 380 | 383 | 376 | 376 | 317,000 |
| 1984/04/09 | 375 | 383 | 373 | 380 | 240,000 |
| 1984/04/07 | 375 | 377 | 373 | 375 | 167,000 |
| 1984/04/06 | 378 | 383 | 376 | 377 | 279,000 |
| 1984/04/05 | 384 | 386 | 378 | 378 | 424,000 |
| 1984/04/04 | 383 | 388 | 383 | 384 | 429,000 |
| 1984/04/03 | 387 | 391 | 381 | 388 | 626,000 |
| 1984/04/02 | 392 | 395 | 392 | 394 | 579,000 |
| 1984/03/31 | 392 | 396 | 392 | 393 | 400,000 |
| 1984/03/30 | 396 | 402 | 392 | 392 | 1,142,000 |
| 1984/03/29 | 394 | 403 | 394 | 396 | 1,831,000 |
| 1984/03/28 | 403 | 405 | 389 | 389 | 1,697,000 |
| 1984/03/28 | 1 -> 1.10 分割 | ||||
| 1984/03/27 | 425 | 435 | 424 | 435 | 1,437,000 |
| 1984/03/26 | 426 | 430 | 425 | 427 | 570,000 |
| 1984/03/24 | 433 | 434 | 420 | 430 | 915,000 |
| 1984/03/23 | 432 | 445 | 432 | 436 | 1,869,000 |
| 1984/03/22 | 432 | 446 | 431 | 437 | 2,977,000 |
| 1984/03/21 | 440 | 444 | 432 | 435 | 2,280,000 |
| 1984/03/19 | 438 | 450 | 433 | 440 | 9,113,999 |
| 1984/03/17 | 430 | 434 | 426 | 429 | 2,750,000 |
| 1984/03/16 | 414 | 434 | 412 | 426 | 5,808,999 |
| 1984/03/15 | 417 | 418 | 410 | 411 | 2,638,000 |
| 1984/03/14 | 395 | 410 | 395 | 410 | 2,072,000 |
| 1984/03/13 | 391 | 400 | 390 | 395 | 848,000 |
| 1984/03/12 | 386 | 394 | 386 | 386 | 313,000 |
| 1984/03/09 | 388 | 388 | 385 | 385 | 168,000 |
| 1984/03/08 | 389 | 390 | 384 | 390 | 227,000 |
| 1984/03/07 | 385 | 394 | 385 | 386 | 366,000 |
| 1984/03/06 | 396 | 398 | 385 | 385 | 437,000 |
| 1984/03/05 | 394 | 402 | 393 | 400 | 609,000 |
| 1984/03/03 | 400 | 400 | 392 | 395 | 208,000 |
| 1984/03/02 | 386 | 400 | 385 | 399 | 262,000 |
| 1984/03/01 | 391 | 393 | 384 | 384 | 532,000 |
| 1984/02/29 | 396 | 400 | 395 | 395 | 380,000 |
| 1984/02/28 | 404 | 404 | 398 | 398 | 787,000 |
| 1984/02/27 | 398 | 401 | 395 | 401 | 684,000 |
| 1984/02/25 | 395 | 398 | 390 | 398 | 303,000 |
| 1984/02/24 | 380 | 395 | 378 | 395 | 359,000 |
| 1984/02/23 | 378 | 380 | 375 | 380 | 161,000 |
| 1984/02/22 | 379 | 380 | 376 | 376 | 171,000 |
| 1984/02/21 | 378 | 379 | 378 | 379 | 167,000 |
| 1984/02/20 | 378 | 380 | 377 | 380 | 115,000 |
| 1984/02/18 | 378 | 380 | 375 | 380 | 99,000 |
| 1984/02/17 | 372 | 380 | 372 | 380 | 94,000 |
| 1984/02/16 | 371 | 380 | 371 | 380 | 104,000 |
| 1984/02/15 | 375 | 380 | 371 | 371 | 210,000 |
| 1984/02/14 | 375 | 380 | 370 | 370 | 307,000 |
| 1984/02/13 | 380 | 385 | 377 | 381 | 202,000 |
| 1984/02/10 | 370 | 378 | 365 | 372 | 190,000 |
| 1984/02/09 | 380 | 385 | 371 | 385 | 615,000 |
| 1984/02/08 | 381 | 384 | 380 | 381 | 282,000 |
| 1984/02/07 | 383 | 387 | 380 | 381 | 339,000 |
| 1984/02/06 | 384 | 385 | 381 | 383 | 301,000 |
| 1984/02/04 | 386 | 390 | 384 | 384 | 223,000 |
| 1984/02/03 | 386 | 390 | 385 | 386 | 396,000 |
| 1984/02/02 | 390 | 391 | 387 | 390 | 255,000 |
| 1984/02/01 | 393 | 395 | 386 | 386 | 574,000 |
| 1984/01/31 | 395 | 399 | 389 | 395 | 349,000 |
| 1984/01/30 | 396 | 399 | 391 | 391 | 339,000 |
| 1984/01/28 | 400 | 400 | 395 | 395 | 562,000 |
| 1984/01/27 | 393 | 400 | 390 | 396 | 645,000 |
| 1984/01/26 | 391 | 395 | 390 | 393 | 542,000 |
| 1984/01/25 | 386 | 393 | 385 | 386 | 538,000 |
| 1984/01/24 | 393 | 395 | 385 | 385 | 477,000 |
| 1984/01/23 | 396 | 398 | 391 | 391 | 329,000 |
| 1984/01/21 | 396 | 398 | 395 | 395 | 323,000 |
| 1984/01/20 | 398 | 399 | 395 | 397 | 437,000 |
| 1984/01/19 | 395 | 400 | 393 | 398 | 488,000 |
| 1984/01/18 | 396 | 398 | 393 | 395 | 930,000 |
| 1984/01/17 | 403 | 404 | 395 | 395 | 1,109,000 |
| 1984/01/13 | 393 | 405 | 393 | 405 | 1,787,000 |
| 1984/01/12 | 392 | 400 | 392 | 395 | 1,195,000 |
| 1984/01/11 | 393 | 405 | 387 | 392 | 1,840,000 |
| 1984/01/10 | 386 | 398 | 383 | 398 | 1,079,000 |
| 1984/01/09 | 385 | 392 | 385 | 390 | 774,000 |
| 1984/01/07 | 398 | 399 | 385 | 390 | 1,186,000 |
| 1984/01/06 | 406 | 407 | 396 | 403 | 2,357,000 |
| 1984/01/05 | 410 | 415 | 401 | 408 | 4,863,000 |
| 1984/01/04 | 390 | 410 | 389 | 410 | 3,782,000 |