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 |
|---|---|---|---|---|---|
| 1985/12/28 | 368 | 375 | 367 | 367 | 180,000 |
| 1985/12/27 | 372 | 375 | 366 | 366 | 251,000 |
| 1985/12/26 | 382 | 382 | 370 | 370 | 654,000 |
| 1985/12/25 | 365 | 372 | 361 | 372 | 460,000 |
| 1985/12/24 | 364 | 364 | 360 | 360 | 345,000 |
| 1985/12/23 | 365 | 365 | 360 | 363 | 158,000 |
| 1985/12/21 | 355 | 360 | 355 | 358 | 123,000 |
| 1985/12/20 | 364 | 364 | 354 | 355 | 679,000 |
| 1985/12/19 | 366 | 368 | 363 | 364 | 329,000 |
| 1985/12/18 | 373 | 374 | 367 | 367 | 506,000 |
| 1985/12/17 | 375 | 378 | 370 | 373 | 768,000 |
| 1985/12/16 | 376 | 379 | 371 | 375 | 470,000 |
| 1985/12/13 | 376 | 379 | 370 | 376 | 667,000 |
| 1985/12/12 | 380 | 383 | 375 | 377 | 1,294,000 |
| 1985/12/11 | 390 | 390 | 383 | 385 | 2,456,000 |
| 1985/12/10 | 379 | 393 | 378 | 387 | 8,459,000 |
| 1985/12/09 | 378 | 385 | 376 | 376 | 5,265,000 |
| 1985/12/07 | 373 | 380 | 371 | 380 | 3,007,000 |
| 1985/12/06 | 367 | 374 | 366 | 374 | 2,241,000 |
| 1985/12/05 | 368 | 369 | 364 | 364 | 1,302,000 |
| 1985/12/04 | 369 | 373 | 366 | 370 | 3,455,000 |
| 1985/12/03 | 365 | 372 | 363 | 366 | 2,368,000 |
| 1985/12/02 | 365 | 367 | 360 | 362 | 431,000 |
| 1985/11/30 | 364 | 365 | 360 | 360 | 649,000 |
| 1985/11/29 | 367 | 371 | 355 | 360 | 2,460,000 |
| 1985/11/28 | 362 | 374 | 361 | 367 | 3,999,000 |
| 1985/11/27 | 349 | 358 | 346 | 357 | 1,099,000 |
| 1985/11/26 | 348 | 350 | 344 | 344 | 331,000 |
| 1985/11/25 | 350 | 350 | 345 | 350 | 491,000 |
| 1985/11/22 | 343 | 347 | 339 | 344 | 639,000 |
| 1985/11/21 | 345 | 347 | 340 | 340 | 512,000 |
| 1985/11/20 | 337 | 344 | 337 | 344 | 255,000 |
| 1985/11/19 | 340 | 341 | 337 | 339 | 142,000 |
| 1985/11/18 | 343 | 348 | 339 | 340 | 217,000 |
| 1985/11/16 | 339 | 345 | 339 | 344 | 90,000 |
| 1985/11/15 | 335 | 344 | 335 | 337 | 224,000 |
| 1985/11/14 | 336 | 341 | 336 | 336 | 94,000 |
| 1985/11/13 | 340 | 344 | 338 | 338 | 136,000 |
| 1985/11/12 | 345 | 346 | 340 | 340 | 95,000 |
| 1985/11/11 | 347 | 347 | 341 | 345 | 161,000 |
| 1985/11/08 | 337 | 344 | 337 | 343 | 297,000 |
| 1985/11/07 | 345 | 346 | 336 | 337 | 603,000 |
| 1985/11/06 | 342 | 350 | 341 | 341 | 383,000 |
| 1985/11/05 | 342 | 343 | 339 | 342 | 161,000 |
| 1985/11/02 | 340 | 343 | 339 | 339 | 80,000 |
| 1985/11/01 | 341 | 345 | 338 | 345 | 296,000 |
| 1985/10/31 | 345 | 348 | 345 | 346 | 182,000 |
| 1985/10/30 | 341 | 347 | 341 | 347 | 277,000 |
| 1985/10/29 | 341 | 346 | 340 | 340 | 423,000 |
| 1985/10/28 | 344 | 355 | 342 | 351 | 251,000 |
| 1985/10/26 | 338 | 344 | 338 | 339 | 196,000 |
| 1985/10/25 | 357 | 357 | 346 | 346 | 319,000 |
| 1985/10/24 | 353 | 355 | 351 | 355 | 299,000 |
| 1985/10/23 | 355 | 356 | 351 | 352 | 409,000 |
| 1985/10/22 | 351 | 360 | 351 | 358 | 553,000 |
| 1985/10/21 | 357 | 359 | 353 | 354 | 182,000 |
| 1985/10/19 | 351 | 359 | 351 | 359 | 182,000 |
| 1985/10/18 | 359 | 363 | 351 | 351 | 768,000 |
| 1985/10/17 | 361 | 365 | 352 | 359 | 900,000 |
| 1985/10/16 | 370 | 371 | 360 | 360 | 3,710,000 |
| 1985/10/15 | 351 | 360 | 351 | 359 | 1,291,000 |
| 1985/10/14 | 360 | 362 | 350 | 355 | 1,382,000 |
| 1985/10/11 | 345 | 365 | 344 | 357 | 2,175,000 |
| 1985/10/09 | 337 | 344 | 337 | 341 | 211,000 |
| 1985/10/08 | 340 | 342 | 340 | 341 | 241,000 |
| 1985/10/07 | 335 | 340 | 331 | 337 | 84,000 |
| 1985/10/05 | 334 | 340 | 330 | 339 | 95,000 |
| 1985/10/04 | 340 | 340 | 331 | 331 | 122,000 |
| 1985/10/03 | 342 | 342 | 337 | 340 | 373,000 |
| 1985/10/02 | 344 | 344 | 340 | 340 | 503,000 |
| 1985/10/01 | 342 | 346 | 342 | 344 | 261,000 |
| 1985/09/30 | 345 | 345 | 340 | 340 | 187,000 |
| 1985/09/28 | 338 | 340 | 335 | 340 | 72,000 |
| 1985/09/27 | 340 | 340 | 335 | 336 | 217,000 |
| 1985/09/26 | 345 | 345 | 330 | 330 | 233,000 |
| 1985/09/25 | 349 | 349 | 341 | 343 | 320,000 |
| 1985/09/24 | 354 | 354 | 347 | 347 | 561,000 |
| 1985/09/21 | 354 | 354 | 350 | 352 | 716,000 |
| 1985/09/20 | 347 | 355 | 345 | 350 | 1,884,000 |
| 1985/09/19 | 340 | 343 | 337 | 342 | 469,000 |
| 1985/09/18 | 335 | 342 | 335 | 338 | 255,000 |
| 1985/09/17 | 338 | 340 | 333 | 335 | 501,000 |
| 1985/09/13 | 335 | 337 | 333 | 333 | 140,000 |
| 1985/09/12 | 339 | 340 | 333 | 333 | 214,000 |
| 1985/09/11 | 339 | 341 | 339 | 340 | 249,000 |
| 1985/09/10 | 339 | 342 | 338 | 338 | 154,000 |
| 1985/09/09 | 343 | 343 | 337 | 340 | 155,000 |
| 1985/09/07 | 343 | 344 | 339 | 339 | 182,000 |
| 1985/09/06 | 339 | 348 | 338 | 343 | 839,000 |
| 1985/09/05 | 340 | 340 | 336 | 336 | 404,000 |
| 1985/09/04 | 340 | 340 | 331 | 339 | 409,000 |
| 1985/09/03 | 330 | 338 | 329 | 331 | 332,000 |
| 1985/09/02 | 329 | 330 | 327 | 330 | 143,000 |
| 1985/08/31 | 328 | 330 | 327 | 330 | 74,000 |
| 1985/08/30 | 328 | 330 | 328 | 328 | 82,000 |
| 1985/08/29 | 328 | 330 | 327 | 330 | 130,000 |
| 1985/08/28 | 329 | 331 | 327 | 327 | 170,000 |
| 1985/08/27 | 330 | 331 | 326 | 331 | 178,000 |
| 1985/08/26 | 327 | 331 | 327 | 331 | 133,000 |
| 1985/08/24 | 328 | 329 | 326 | 326 | 111,000 |
| 1985/08/23 | 329 | 329 | 326 | 327 | 91,000 |
| 1985/08/22 | 326 | 328 | 325 | 326 | 114,000 |
| 1985/08/21 | 326 | 329 | 325 | 329 | 96,000 |
| 1985/08/20 | 328 | 330 | 326 | 326 | 170,000 |
| 1985/08/19 | 329 | 329 | 328 | 328 | 74,000 |
| 1985/08/17 | 326 | 330 | 326 | 329 | 68,000 |
| 1985/08/16 | 323 | 330 | 322 | 330 | 71,000 |
| 1985/08/15 | 326 | 326 | 322 | 322 | 246,000 |
| 1985/08/14 | 327 | 327 | 326 | 326 | 57,000 |
| 1985/08/13 | 328 | 329 | 327 | 327 | 69,000 |
| 1985/08/12 | 332 | 335 | 328 | 328 | 149,000 |
| 1985/08/09 | 330 | 333 | 328 | 332 | 507,000 |
| 1985/08/08 | 330 | 330 | 326 | 326 | 124,000 |
| 1985/08/07 | 330 | 334 | 328 | 329 | 344,000 |
| 1985/08/06 | 330 | 335 | 330 | 330 | 488,000 |
| 1985/08/05 | 326 | 326 | 325 | 325 | 45,000 |
| 1985/08/03 | 326 | 330 | 325 | 325 | 257,000 |
| 1985/08/02 | 328 | 330 | 327 | 327 | 203,000 |
| 1985/08/01 | 327 | 331 | 326 | 328 | 144,000 |
| 1985/07/31 | 328 | 330 | 325 | 326 | 251,000 |
| 1985/07/30 | 328 | 333 | 328 | 328 | 129,000 |
| 1985/07/29 | 325 | 338 | 324 | 338 | 1,222,000 |
| 1985/07/27 | 327 | 327 | 322 | 325 | 1,159,000 |
| 1985/07/26 | 330 | 331 | 328 | 328 | 218,000 |
| 1985/07/25 | 341 | 345 | 330 | 330 | 320,000 |
| 1985/07/24 | 344 | 345 | 341 | 341 | 314,000 |
| 1985/07/23 | 342 | 350 | 342 | 344 | 334,000 |
| 1985/07/22 | 349 | 350 | 341 | 341 | 259,000 |
| 1985/07/20 | 357 | 358 | 350 | 350 | 556,000 |
| 1985/07/19 | 360 | 361 | 352 | 357 | 1,760,000 |
| 1985/07/18 | 347 | 362 | 346 | 356 | 7,335,000 |
| 1985/07/17 | 348 | 352 | 345 | 345 | 1,071,000 |
| 1985/07/16 | 348 | 357 | 345 | 345 | 2,845,000 |
| 1985/07/15 | 348 | 353 | 335 | 347 | 1,934,000 |
| 1985/07/12 | 340 | 344 | 335 | 343 | 1,711,000 |
| 1985/07/11 | 333 | 343 | 333 | 337 | 1,165,000 |
| 1985/07/10 | 329 | 337 | 329 | 335 | 772,000 |
| 1985/07/09 | 331 | 332 | 328 | 328 | 275,000 |
| 1985/07/08 | 331 | 333 | 330 | 331 | 250,000 |
| 1985/07/06 | 331 | 332 | 330 | 330 | 82,000 |
| 1985/07/05 | 333 | 333 | 330 | 330 | 434,000 |
| 1985/07/04 | 335 | 335 | 330 | 332 | 330,000 |
| 1985/07/03 | 332 | 336 | 331 | 336 | 534,000 |
| 1985/07/02 | 332 | 332 | 330 | 330 | 329,000 |
| 1985/07/01 | 335 | 336 | 331 | 332 | 500,000 |
| 1985/06/29 | 323 | 330 | 321 | 330 | 582,000 |
| 1985/06/28 | 322 | 323 | 321 | 321 | 537,000 |
| 1985/06/27 | 322 | 323 | 320 | 320 | 468,000 |
| 1985/06/26 | 323 | 323 | 321 | 323 | 292,000 |
| 1985/06/25 | 320 | 323 | 320 | 321 | 231,000 |
| 1985/06/24 | 319 | 324 | 318 | 318 | 173,000 |
| 1985/06/22 | 320 | 322 | 316 | 317 | 385,000 |
| 1985/06/21 | 316 | 321 | 316 | 319 | 96,000 |
| 1985/06/20 | 321 | 321 | 315 | 315 | 401,000 |
| 1985/06/19 | 324 | 330 | 321 | 321 | 613,000 |
| 1985/06/18 | 320 | 324 | 318 | 324 | 235,000 |
| 1985/06/17 | 320 | 322 | 316 | 318 | 240,000 |
| 1985/06/15 | 313 | 317 | 313 | 315 | 271,000 |
| 1985/06/14 | 320 | 320 | 315 | 316 | 186,000 |
| 1985/06/13 | 324 | 324 | 318 | 318 | 253,000 |
| 1985/06/12 | 323 | 325 | 321 | 324 | 155,000 |
| 1985/06/11 | 319 | 325 | 318 | 325 | 301,000 |
| 1985/06/10 | 325 | 325 | 317 | 324 | 241,000 |
| 1985/06/07 | 329 | 330 | 323 | 327 | 409,000 |
| 1985/06/06 | 318 | 332 | 318 | 330 | 1,171,000 |
| 1985/06/05 | 311 | 316 | 311 | 313 | 320,000 |
| 1985/06/04 | 306 | 310 | 306 | 310 | 192,000 |
| 1985/06/03 | 312 | 314 | 305 | 305 | 208,000 |
| 1985/06/01 | 312 | 314 | 311 | 311 | 186,000 |
| 1985/05/31 | 311 | 315 | 311 | 313 | 129,000 |
| 1985/05/30 | 316 | 316 | 311 | 311 | 136,000 |
| 1985/05/29 | 315 | 318 | 314 | 314 | 317,000 |
| 1985/05/28 | 315 | 319 | 313 | 318 | 239,000 |
| 1985/05/27 | 312 | 315 | 310 | 315 | 143,000 |
| 1985/05/25 | 308 | 315 | 308 | 313 | 119,000 |
| 1985/05/24 | 309 | 310 | 303 | 303 | 206,000 |
| 1985/05/23 | 307 | 312 | 306 | 310 | 193,000 |
| 1985/05/22 | 303 | 307 | 303 | 307 | 261,000 |
| 1985/05/21 | 302 | 305 | 302 | 305 | 239,000 |
| 1985/05/20 | 302 | 302 | 301 | 302 | 144,000 |
| 1985/05/18 | 302 | 303 | 301 | 301 | 73,000 |
| 1985/05/17 | 301 | 304 | 301 | 304 | 182,000 |
| 1985/05/16 | 303 | 303 | 301 | 301 | 112,000 |
| 1985/05/15 | 301 | 304 | 301 | 301 | 140,000 |
| 1985/05/14 | 302 | 304 | 301 | 301 | 105,000 |
| 1985/05/13 | 303 | 305 | 302 | 305 | 142,000 |
| 1985/05/10 | 305 | 306 | 303 | 303 | 292,000 |
| 1985/05/09 | 306 | 306 | 305 | 305 | 177,000 |
| 1985/05/08 | 309 | 310 | 305 | 306 | 102,000 |
| 1985/05/07 | 307 | 309 | 306 | 309 | 93,000 |
| 1985/05/04 | 305 | 309 | 305 | 305 | 108,000 |
| 1985/05/02 | 306 | 308 | 305 | 305 | 155,000 |
| 1985/05/01 | 305 | 308 | 305 | 305 | 230,000 |
| 1985/04/30 | 306 | 310 | 305 | 306 | 211,000 |
| 1985/04/27 | 307 | 307 | 305 | 306 | 105,000 |
| 1985/04/26 | 307 | 312 | 307 | 308 | 163,000 |
| 1985/04/25 | 314 | 314 | 307 | 307 | 145,000 |
| 1985/04/24 | 305 | 313 | 305 | 305 | 287,000 |
| 1985/04/23 | 303 | 309 | 303 | 309 | 115,000 |
| 1985/04/22 | 305 | 310 | 303 | 303 | 89,000 |
| 1985/04/20 | 305 | 305 | 301 | 301 | 133,000 |
| 1985/04/19 | 304 | 310 | 302 | 303 | 188,000 |
| 1985/04/18 | 307 | 310 | 302 | 304 | 366,000 |
| 1985/04/17 | 311 | 313 | 295 | 295 | 479,000 |
| 1985/04/16 | 315 | 317 | 311 | 311 | 129,000 |
| 1985/04/15 | 318 | 318 | 313 | 313 | 96,000 |
| 1985/04/12 | 315 | 318 | 313 | 313 | 131,000 |
| 1985/04/11 | 319 | 319 | 315 | 315 | 150,000 |
| 1985/04/10 | 320 | 322 | 320 | 320 | 148,000 |
| 1985/04/09 | 325 | 326 | 321 | 322 | 156,000 |
| 1985/04/08 | 325 | 327 | 325 | 325 | 99,000 |
| 1985/04/06 | 325 | 327 | 325 | 327 | 64,000 |
| 1985/04/05 | 326 | 330 | 325 | 325 | 275,000 |
| 1985/04/04 | 327 | 327 | 323 | 325 | 119,000 |
| 1985/04/03 | 321 | 327 | 320 | 325 | 200,000 |
| 1985/04/02 | 327 | 327 | 321 | 321 | 105,000 |
| 1985/04/01 | 323 | 327 | 320 | 327 | 119,000 |
| 1985/03/30 | 325 | 325 | 316 | 316 | 220,000 |
| 1985/03/29 | 327 | 329 | 322 | 322 | 91,000 |
| 1985/03/28 | 325 | 328 | 322 | 327 | 224,000 |
| 1985/03/27 | 325 | 327 | 321 | 325 | 318,000 |
| 1985/03/26 | 317 | 325 | 316 | 322 | 219,000 |
| 1985/03/25 | 312 | 313 | 311 | 313 | 206,000 |
| 1985/03/23 | 312 | 313 | 310 | 311 | 318,000 |
| 1985/03/22 | 313 | 313 | 312 | 312 | 285,000 |
| 1985/03/20 | 313 | 314 | 312 | 313 | 347,000 |
| 1985/03/19 | 314 | 314 | 313 | 313 | 206,000 |
| 1985/03/18 | 316 | 316 | 314 | 314 | 202,000 |
| 1985/03/16 | 315 | 316 | 314 | 316 | 111,000 |
| 1985/03/15 | 314 | 316 | 314 | 316 | 248,000 |
| 1985/03/14 | 314 | 318 | 313 | 313 | 640,000 |
| 1985/03/13 | 312 | 315 | 312 | 313 | 546,000 |
| 1985/03/12 | 313 | 313 | 311 | 313 | 190,000 |
| 1985/03/11 | 314 | 314 | 313 | 313 | 137,000 |
| 1985/03/08 | 313 | 315 | 312 | 314 | 180,000 |
| 1985/03/07 | 313 | 314 | 312 | 313 | 339,000 |
| 1985/03/06 | 313 | 313 | 311 | 312 | 389,000 |
| 1985/03/05 | 318 | 319 | 313 | 313 | 320,000 |
| 1985/03/04 | 314 | 318 | 312 | 313 | 427,000 |
| 1985/03/02 | 314 | 318 | 314 | 314 | 115,000 |
| 1985/03/01 | 311 | 318 | 311 | 318 | 357,000 |
| 1985/02/28 | 315 | 315 | 311 | 311 | 455,000 |
| 1985/02/27 | 320 | 320 | 315 | 315 | 309,000 |
| 1985/02/26 | 316 | 318 | 315 | 315 | 202,000 |
| 1985/02/25 | 320 | 320 | 316 | 316 | 135,000 |
| 1985/02/23 | 317 | 318 | 316 | 316 | 99,000 |
| 1985/02/22 | 318 | 319 | 317 | 317 | 425,000 |
| 1985/02/21 | 320 | 320 | 318 | 318 | 78,000 |
| 1985/02/20 | 320 | 321 | 318 | 318 | 288,000 |
| 1985/02/19 | 320 | 321 | 318 | 318 | 105,000 |
| 1985/02/18 | 322 | 327 | 320 | 321 | 214,000 |
| 1985/02/16 | 322 | 322 | 320 | 322 | 92,000 |
| 1985/02/15 | 320 | 328 | 320 | 322 | 104,000 |
| 1985/02/14 | 321 | 323 | 320 | 320 | 156,000 |
| 1985/02/13 | 320 | 325 | 318 | 325 | 86,000 |
| 1985/02/12 | 316 | 325 | 315 | 316 | 189,000 |
| 1985/02/08 | 316 | 319 | 315 | 316 | 261,000 |
| 1985/02/07 | 315 | 317 | 312 | 315 | 650,000 |
| 1985/02/06 | 319 | 319 | 317 | 319 | 200,000 |
| 1985/02/05 | 320 | 320 | 318 | 320 | 499,000 |
| 1985/02/04 | 323 | 329 | 323 | 324 | 100,000 |
| 1985/02/02 | 321 | 329 | 320 | 323 | 166,000 |
| 1985/02/01 | 319 | 322 | 315 | 320 | 683,000 |
| 1985/01/31 | 326 | 326 | 320 | 320 | 761,000 |
| 1985/01/30 | 328 | 329 | 327 | 327 | 152,000 |
| 1985/01/29 | 330 | 333 | 328 | 330 | 190,000 |
| 1985/01/28 | 335 | 335 | 330 | 330 | 77,000 |
| 1985/01/26 | 330 | 335 | 329 | 335 | 80,000 |
| 1985/01/25 | 339 | 339 | 328 | 329 | 317,000 |
| 1985/01/24 | 333 | 340 | 331 | 338 | 270,000 |
| 1985/01/23 | 331 | 334 | 330 | 330 | 166,000 |
| 1985/01/22 | 336 | 338 | 331 | 331 | 138,000 |
| 1985/01/21 | 334 | 339 | 332 | 335 | 196,000 |
| 1985/01/19 | 334 | 335 | 328 | 330 | 95,000 |
| 1985/01/18 | 329 | 332 | 328 | 330 | 128,000 |
| 1985/01/17 | 329 | 329 | 328 | 329 | 163,000 |
| 1985/01/16 | 328 | 329 | 325 | 327 | 192,000 |
| 1985/01/14 | 329 | 330 | 328 | 328 | 137,000 |
| 1985/01/11 | 330 | 331 | 326 | 328 | 147,000 |
| 1985/01/10 | 323 | 330 | 323 | 330 | 195,000 |
| 1985/01/09 | 325 | 327 | 322 | 323 | 384,000 |
| 1985/01/08 | 330 | 331 | 325 | 326 | 312,000 |
| 1985/01/07 | 330 | 334 | 330 | 331 | 75,000 |
| 1985/01/05 | 332 | 334 | 330 | 330 | 127,000 |
| 1985/01/04 | 330 | 335 | 325 | 332 | 156,000 |