日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 727 736 720 720 417,000
1986/12/26 732 740 730 735 434,000
1986/12/25 750 750 727 742 868,000
1986/12/24 738 746 735 735 545,000
1986/12/23 725 750 724 748 878,000
1986/12/22 730 731 725 726 910,000
1986/12/19 730 738 725 732 1,319,000
1986/12/18 736 749 736 740 549,000
1986/12/17 760 764 745 756 780,000
1986/12/16 759 769 756 757 630,000
1986/12/15 768 768 747 759 1,037,000
1986/12/12 762 770 758 770 1,537,000
1986/12/11 755 762 750 756 914,000
1986/12/10 753 762 750 756 1,170,000
1986/12/09 761 765 751 759 1,123,000
1986/12/08 758 770 757 767 912,000
1986/12/06 765 770 760 768 866,000
1986/12/05 756 784 756 775 3,590,000
1986/12/04 746 764 741 760 1,557,000
1986/12/03 757 760 745 746 2,372,000
1986/12/02 733 750 733 747 1,920,000
1986/12/01 733 736 727 733 1,889,000
1986/11/29 719 736 709 736 1,304,000
1986/11/28 705 709 692 705 1,708,000
1986/11/27 680 700 671 700 1,060,000
1986/11/26 671 678 667 678 638,000
1986/11/25 680 680 663 666 432,000
1986/11/22 660 680 657 680 920,000
1986/11/21 650 660 648 656 360,000
1986/11/20 658 658 641 641 453,000
1986/11/19 660 670 651 658 571,000
1986/11/18 657 671 656 671 400,000
1986/11/17 650 660 650 654 457,000
1986/11/14 660 665 645 655 773,000
1986/11/13 681 686 665 670 1,759,000
1986/11/12 680 706 680 681 938,000
1986/11/11 700 702 680 685 420,000
1986/11/10 695 711 681 690 1,664,000
1986/11/07 679 701 673 685 2,086,000
1986/11/06 635 670 635 669 933,000
1986/11/05 640 649 630 638 268,000
1986/11/04 645 648 630 630 149,000
1986/11/01 638 640 616 638 564,000
1986/10/31 681 689 655 658 788,000
1986/10/30 638 680 636 670 1,073,000
1986/10/29 625 645 621 639 1,064,000
1986/10/28 603 619 600 611 999,000
1986/10/27 601 618 600 610 243,000
1986/10/25 586 620 586 600 644,000
1986/10/24 650 670 616 616 1,632,000
1986/10/23 545 630 525 619 1,854,000
1986/10/22 631 640 530 575 1,194,000
1986/10/21 672 677 610 625 1,267,000
1986/10/20 690 699 676 682 680,000
1986/10/17 700 712 695 700 383,000
1986/10/16 713 715 693 704 718,000
1986/10/15 739 739 710 710 721,000
1986/10/14 733 743 721 731 3,424,000
1986/10/13 755 759 736 750 501,000
1986/10/09 751 760 740 760 660,000
1986/10/08 765 780 741 756 657,000
1986/10/07 726 769 725 760 638,000
1986/10/06 769 770 721 722 603,000
1986/10/04 755 774 745 766 552,000
1986/10/03 723 760 680 755 2,464,000
1986/10/02 785 795 733 733 2,043,000
1986/10/01 820 831 775 790 2,263,000
1986/09/30 842 849 799 820 2,683,000
1986/09/29 858 869 841 845 5,004,000
1986/09/27 843 848 830 844 1,393,000
1986/09/26 819 855 819 833 8,608,000
1986/09/25 850 852 830 831 3,233,000
1986/09/24 820 844 820 840 5,319,000
1986/09/22 805 825 795 800 2,705,000
1986/09/19 775 810 775 795 2,258,000
1986/09/18 726 770 726 765 1,071,000
1986/09/17 728 739 721 725 932,000
1986/09/16 737 755 710 738 956,000
1986/09/12 739 760 736 747 1,275,000
1986/09/11 770 788 770 779 1,450,000
1986/09/10 776 788 769 770 1,088,000
1986/09/09 757 780 757 775 571,000
1986/09/08 800 800 771 777 805,000
1986/09/06 798 807 790 794 1,082,000
1986/09/05 799 799 779 798 1,412,000
1986/09/04 789 790 768 770 824,000
1986/09/03 771 780 761 780 1,097,000
1986/09/02 795 800 786 791 1,027,000
1986/09/01 810 817 795 800 2,410,000
1986/08/30 785 805 781 790 1,594,000
1986/08/29 775 785 770 775 1,378,000
1986/08/28 810 810 778 785 1,938,000
1986/08/27 782 825 770 820 3,708,000
1986/08/26 775 795 772 782 3,216,000
1986/08/25 773 810 773 781 1,977,000
1986/08/23 796 796 765 771 2,366,000
1986/08/22 830 830 787 797 2,653,000
1986/08/21 870 871 830 831 5,879,000
1986/08/20 850 870 843 860 18,647,000
1986/08/19 824 840 810 839 16,804,000
1986/08/18 788 819 784 817 12,085,000
1986/08/15 794 794 774 784 2,783,000
1986/08/14 779 803 773 781 7,269,000
1986/08/13 770 780 766 775 2,584,000
1986/08/12 795 798 780 780 10,330,000
1986/08/11 764 782 750 775 3,229,000
1986/08/08 790 792 765 768 8,267,000
1986/08/07 759 795 755 790 27,194,000
1986/08/06 739 745 721 744 13,764,000
1986/08/05 725 740 716 717 8,694,000
1986/08/04 680 717 679 715 6,375,000
1986/08/02 666 682 660 675 1,659,000
1986/08/01 674 685 641 675 1,732,000
1986/07/31 705 705 665 665 2,412,000
1986/07/30 673 685 662 685 1,359,000
1986/07/29 674 680 653 653 1,980,000
1986/07/28 652 675 651 675 672,000
1986/07/26 661 668 652 655 597,000
1986/07/25 677 685 660 660 825,000
1986/07/24 700 700 673 676 1,249,000
1986/07/23 689 700 671 695 1,339,000
1986/07/22 666 679 666 669 1,447,000
1986/07/21 700 709 640 665 1,402,000
1986/07/19 694 710 693 710 1,267,000
1986/07/18 680 702 678 684 2,185,000
1986/07/17 685 695 655 674 2,598,000
1986/07/16 709 709 692 695 3,115,000
1986/07/15 721 721 706 719 2,932,000
1986/07/14 721 735 720 720 4,568,000
1986/07/11 721 727 711 720 5,394,000
1986/07/10 698 727 695 701 10,737,000
1986/07/09 705 717 689 695 10,196,000
1986/07/08 676 707 666 707 14,813,000
1986/07/07 692 693 676 686 4,868,000
1986/07/05 687 697 685 687 10,325,000
1986/07/04 664 688 660 688 16,726,000
1986/07/03 665 678 660 661 15,547,000
1986/07/02 609 660 606 660 17,887,000
1986/07/01 603 605 593 603 3,945,000
1986/06/30 592 599 585 593 1,344,000
1986/06/28 603 603 592 593 2,719,000
1986/06/27 595 605 585 603 13,227,000
1986/06/26 582 593 582 585 3,977,000
1986/06/25 578 582 570 580 2,525,000
1986/06/24 593 593 572 576 6,159,000
1986/06/23 569 585 564 583 5,046,000
1986/06/21 572 572 561 571 1,994,000
1986/06/20 577 577 565 574 3,383,000
1986/06/19 579 581 570 573 6,967,000
1986/06/18 549 570 548 565 11,988,000
1986/06/17 539 548 534 535 4,584,000
1986/06/16 539 539 530 531 2,398,000
1986/06/13 544 544 526 529 2,391,000
1986/06/12 549 552 536 540 5,939,000
1986/06/11 519 544 515 539 5,711,000
1986/06/10 514 520 506 512 1,525,000
1986/06/09 520 529 518 524 1,774,000
1986/06/07 528 530 515 524 1,400,000
1986/06/06 537 537 525 533 4,296,000
1986/06/05 520 537 518 537 9,050,000
1986/06/04 521 522 511 518 6,372,000
1986/06/03 503 518 501 511 12,532,000
1986/06/02 495 499 489 499 2,702,000
1986/05/31 483 494 478 494 1,182,000
1986/05/30 486 488 476 483 1,490,000
1986/05/29 494 503 486 489 5,184,000
1986/05/28 489 502 487 495 18,445,000
1986/05/27 476 480 473 480 1,977,000
1986/05/26 479 483 475 477 3,079,000
1986/05/24 485 488 471 483 5,631,000
1986/05/23 460 482 454 480 11,823,000
1986/05/22 464 468 451 457 8,791,000
1986/05/21 444 467 440 461 11,761,000
1986/05/20 435 440 432 434 1,251,000
1986/05/19 429 435 429 435 538,000
1986/05/17 431 432 428 428 369,000
1986/05/16 436 437 429 432 1,475,000
1986/05/15 429 443 428 436 2,169,000
1986/05/14 430 434 423 428 694,000
1986/05/13 430 430 425 426 717,000
1986/05/12 413 425 411 425 551,000
1986/05/09 413 413 410 413 282,000
1986/05/08 413 413 408 408 497,000
1986/05/07 408 414 407 413 161,000
1986/05/06 409 412 406 407 368,000
1986/05/02 410 415 405 408 694,000
1986/05/01 413 416 410 410 307,000
1986/04/30 419 419 410 418 309,000
1986/04/28 418 418 410 415 299,000
1986/04/26 415 420 409 409 465,000
1986/04/25 415 418 414 415 311,000
1986/04/24 411 415 410 414 384,000
1986/04/23 405 415 405 415 758,000
1986/04/22 420 420 410 417 1,273,000
1986/04/21 447 448 434 434 785,000
1986/04/19 445 448 440 442 401,000
1986/04/18 449 451 440 443 1,332,000
1986/04/17 449 452 446 446 1,237,000
1986/04/16 448 454 443 444 2,360,000
1986/04/15 450 454 440 448 2,781,000
1986/04/14 447 452 445 447 2,735,000
1986/04/11 439 447 434 442 3,125,000
1986/04/10 429 429 420 420 673,000
1986/04/09 421 430 420 425 1,169,000
1986/04/08 418 420 415 416 265,000
1986/04/07 421 421 417 419 149,000
1986/04/05 419 420 415 416 125,000
1986/04/04 430 430 414 415 521,000
1986/04/03 421 425 413 420 398,000
1986/04/02 429 433 423 430 472,000
1986/04/01 440 440 425 434 1,225,000
1986/03/31 446 448 436 436 1,826,000
1986/03/29 432 443 425 439 1,058,000
1986/03/28 432 445 421 422 2,034,000
1986/03/27 428 440 423 425 3,090,000
1986/03/26 420 440 412 440 904,000
1986/03/25 420 423 412 415 430,000
1986/03/24 434 434 410 420 869,000
1986/03/22 433 439 430 430 510,000
1986/03/20 439 440 432 439 1,286,000
1986/03/19 454 456 436 440 4,414,000
1986/03/18 428 453 428 450 7,248,000
1986/03/17 429 433 428 428 875,000
1986/03/15 428 434 425 429 665,000
1986/03/14 438 438 428 433 1,597,000
1986/03/13 439 439 426 426 1,686,000
1986/03/12 430 439 429 434 3,017,000
1986/03/11 435 436 425 426 1,287,000
1986/03/10 443 443 425 436 1,549,000
1986/03/07 422 446 422 440 8,285,000
1986/03/06 415 428 413 425 2,984,000
1986/03/05 415 418 410 413 946,000
1986/03/04 422 422 412 412 1,355,000
1986/03/03 422 424 418 418 1,577,000
1986/03/01 424 425 416 421 1,509,000
1986/02/28 419 425 411 412 2,005,000
1986/02/27 425 425 413 417 2,489,000
1986/02/26 434 435 418 420 5,565,000
1986/02/25 422 431 420 431 5,309,000
1986/02/24 410 420 408 417 4,795,000
1986/02/22 409 410 406 410 1,753,000
1986/02/21 409 410 403 406 2,997,000
1986/02/20 400 409 399 406 6,013,000
1986/02/19 398 401 392 396 3,947,000
1986/02/18 386 393 385 392 1,542,000
1986/02/17 389 393 381 381 1,049,000
1986/02/15 390 393 383 383 802,000
1986/02/14 390 398 384 393 4,692,000
1986/02/13 380 387 375 382 1,660,000
1986/02/12 380 381 375 380 1,274,000
1986/02/10 380 381 375 380 1,572,000
1986/02/07 369 379 369 375 970,000
1986/02/06 369 369 364 366 281,000
1986/02/05 360 369 359 366 478,000
1986/02/04 360 361 358 361 174,000
1986/02/03 361 364 359 359 300,000
1986/02/01 360 365 357 360 303,000
1986/01/31 355 358 355 355 297,000
1986/01/30 359 360 353 355 324,000
1986/01/29 355 360 354 358 410,000
1986/01/28 353 358 352 352 562,000
1986/01/27 360 362 353 355 189,000
1986/01/25 360 362 355 360 247,000
1986/01/24 353 360 353 358 322,000
1986/01/23 351 357 351 354 298,000
1986/01/22 354 357 353 354 287,000
1986/01/21 360 360 354 354 273,000
1986/01/20 356 360 355 360 195,000
1986/01/18 356 358 354 354 243,000
1986/01/17 360 360 353 359 257,000
1986/01/16 357 360 353 360 119,000
1986/01/14 356 359 352 357 370,000
1986/01/13 363 363 355 356 302,000
1986/01/10 360 365 360 363 226,000
1986/01/09 360 364 357 360 483,000
1986/01/08 365 370 364 369 283,000
1986/01/07 369 370 365 365 288,000
1986/01/06 375 379 371 372 313,000
1986/01/04 377 379 370 377 245,000

このページの先頭へ