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 |
|---|---|---|---|---|---|
| 1990/12/28 | 800 | 810 | 790 | 795 | 460,000 |
| 1990/12/27 | 784 | 819 | 780 | 810 | 976,000 |
| 1990/12/26 | 765 | 780 | 765 | 774 | 497,000 |
| 1990/12/25 | 780 | 789 | 765 | 775 | 631,000 |
| 1990/12/21 | 787 | 797 | 781 | 781 | 725,000 |
| 1990/12/20 | 807 | 817 | 804 | 807 | 873,000 |
| 1990/12/19 | 835 | 844 | 816 | 817 | 1,930,000 |
| 1990/12/18 | 810 | 825 | 810 | 825 | 1,353,000 |
| 1990/12/17 | 819 | 826 | 812 | 812 | 537,000 |
| 1990/12/14 | 810 | 829 | 810 | 829 | 2,469,000 |
| 1990/12/13 | 829 | 840 | 821 | 830 | 1,887,000 |
| 1990/12/12 | 853 | 855 | 820 | 821 | 1,923,000 |
| 1990/12/11 | 837 | 860 | 826 | 855 | 7,482,000 |
| 1990/12/10 | 795 | 844 | 795 | 840 | 9,366,000 |
| 1990/12/07 | 764 | 800 | 762 | 795 | 3,816,000 |
| 1990/12/06 | 730 | 745 | 716 | 744 | 982,000 |
| 1990/12/05 | 730 | 730 | 690 | 723 | 972,000 |
| 1990/12/04 | 729 | 741 | 715 | 720 | 1,352,000 |
| 1990/12/03 | 739 | 739 | 720 | 729 | 400,000 |
| 1990/11/30 | 700 | 720 | 691 | 715 | 773,000 |
| 1990/11/29 | 735 | 735 | 710 | 720 | 734,000 |
| 1990/11/28 | 763 | 775 | 740 | 745 | 773,000 |
| 1990/11/27 | 768 | 770 | 753 | 761 | 383,000 |
| 1990/11/26 | 757 | 774 | 750 | 768 | 544,000 |
| 1990/11/22 | 750 | 770 | 738 | 757 | 1,072,000 |
| 1990/11/21 | 756 | 759 | 732 | 740 | 1,710,000 |
| 1990/11/20 | 796 | 801 | 766 | 766 | 2,608,000 |
| 1990/11/19 | 780 | 807 | 766 | 804 | 5,388,000 |
| 1990/11/16 | 772 | 772 | 752 | 770 | 2,774,000 |
| 1990/11/15 | 774 | 786 | 764 | 777 | 5,479,000 |
| 1990/11/14 | 739 | 764 | 730 | 754 | 1,624,000 |
| 1990/11/13 | 739 | 745 | 721 | 739 | 410,000 |
| 1990/11/09 | 706 | 710 | 685 | 709 | 470,000 |
| 1990/11/08 | 709 | 719 | 695 | 696 | 479,000 |
| 1990/11/07 | 690 | 729 | 689 | 729 | 318,000 |
| 1990/11/06 | 725 | 734 | 690 | 690 | 970,000 |
| 1990/11/05 | 691 | 715 | 691 | 710 | 263,000 |
| 1990/11/02 | 706 | 725 | 696 | 700 | 441,000 |
| 1990/11/01 | 735 | 735 | 715 | 716 | 325,000 |
| 1990/10/31 | 730 | 740 | 729 | 739 | 553,000 |
| 1990/10/30 | 729 | 730 | 710 | 729 | 364,000 |
| 1990/10/29 | 711 | 740 | 710 | 729 | 296,000 |
| 1990/10/26 | 735 | 738 | 721 | 721 | 350,000 |
| 1990/10/25 | 750 | 750 | 740 | 745 | 563,000 |
| 1990/10/24 | 742 | 742 | 720 | 740 | 496,000 |
| 1990/10/23 | 745 | 748 | 730 | 743 | 364,000 |
| 1990/10/22 | 718 | 743 | 718 | 743 | 472,000 |
| 1990/10/19 | 726 | 750 | 721 | 726 | 662,000 |
| 1990/10/18 | 710 | 719 | 706 | 719 | 303,000 |
| 1990/10/17 | 719 | 719 | 700 | 715 | 322,000 |
| 1990/10/16 | 694 | 710 | 673 | 709 | 453,000 |
| 1990/10/15 | 664 | 684 | 660 | 684 | 350,000 |
| 1990/10/12 | 641 | 670 | 641 | 644 | 148,000 |
| 1990/10/11 | 651 | 670 | 650 | 650 | 340,000 |
| 1990/10/09 | 709 | 728 | 700 | 700 | 151,000 |
| 1990/10/08 | 650 | 700 | 650 | 700 | 261,000 |
| 1990/10/05 | 635 | 680 | 635 | 660 | 353,000 |
| 1990/10/04 | 650 | 660 | 642 | 642 | 159,000 |
| 1990/10/03 | 680 | 690 | 646 | 657 | 388,000 |
| 1990/10/02 | 649 | 690 | 640 | 680 | 644,000 |
| 1990/10/01 | 631 | 631 | 570 | 590 | 598,000 |
| 1990/09/28 | 650 | 660 | 580 | 611 | 770,000 |
| 1990/09/27 | 680 | 684 | 640 | 642 | 502,000 |
| 1990/09/26 | 710 | 719 | 675 | 686 | 289,000 |
| 1990/09/25 | 697 | 725 | 687 | 720 | 258,000 |
| 1990/09/21 | 690 | 700 | 665 | 690 | 713,000 |
| 1990/09/20 | 728 | 728 | 690 | 700 | 409,000 |
| 1990/09/19 | 704 | 730 | 700 | 702 | 523,000 |
| 1990/09/18 | 720 | 720 | 680 | 714 | 234,000 |
| 1990/09/17 | 750 | 760 | 730 | 754 | 309,000 |
| 1990/09/14 | 730 | 764 | 730 | 750 | 1,308,000 |
| 1990/09/13 | 740 | 750 | 739 | 740 | 493,000 |
| 1990/09/12 | 729 | 745 | 701 | 735 | 311,000 |
| 1990/09/11 | 733 | 733 | 702 | 725 | 191,000 |
| 1990/09/10 | 715 | 735 | 700 | 735 | 333,000 |
| 1990/09/07 | 700 | 700 | 671 | 685 | 351,000 |
| 1990/09/06 | 720 | 720 | 670 | 680 | 301,000 |
| 1990/09/05 | 740 | 741 | 682 | 700 | 358,000 |
| 1990/09/04 | 761 | 761 | 740 | 741 | 227,000 |
| 1990/09/03 | 780 | 790 | 751 | 751 | 377,000 |
| 1990/08/31 | 739 | 780 | 735 | 770 | 552,000 |
| 1990/08/30 | 710 | 739 | 699 | 739 | 354,000 |
| 1990/08/29 | 729 | 730 | 710 | 710 | 191,000 |
| 1990/08/28 | 715 | 740 | 710 | 739 | 517,000 |
| 1990/08/27 | 690 | 710 | 685 | 685 | 170,000 |
| 1990/08/24 | 660 | 675 | 640 | 670 | 806,000 |
| 1990/08/23 | 721 | 730 | 659 | 665 | 438,000 |
| 1990/08/22 | 751 | 770 | 730 | 751 | 338,000 |
| 1990/08/21 | 781 | 799 | 770 | 770 | 219,000 |
| 1990/08/20 | 780 | 800 | 770 | 780 | 232,000 |
| 1990/08/17 | 790 | 804 | 766 | 780 | 363,000 |
| 1990/08/16 | 800 | 819 | 800 | 802 | 312,000 |
| 1990/08/15 | 814 | 835 | 800 | 820 | 461,000 |
| 1990/08/14 | 780 | 790 | 758 | 784 | 387,000 |
| 1990/08/13 | 805 | 805 | 765 | 775 | 565,000 |
| 1990/08/10 | 822 | 822 | 805 | 810 | 286,000 |
| 1990/08/09 | 844 | 844 | 802 | 802 | 551,000 |
| 1990/08/08 | 811 | 845 | 801 | 845 | 814,000 |
| 1990/08/07 | 786 | 824 | 786 | 811 | 428,000 |
| 1990/08/06 | 840 | 841 | 820 | 836 | 354,000 |
| 1990/08/03 | 902 | 920 | 850 | 880 | 468,000 |
| 1990/08/02 | 923 | 933 | 901 | 902 | 477,000 |
| 1990/08/01 | 960 | 960 | 940 | 940 | 554,000 |
| 1990/07/31 | 925 | 950 | 920 | 940 | 458,000 |
| 1990/07/30 | 915 | 920 | 903 | 920 | 193,000 |
| 1990/07/27 | 925 | 931 | 900 | 925 | 400,000 |
| 1990/07/26 | 950 | 954 | 940 | 941 | 302,000 |
| 1990/07/25 | 940 | 950 | 940 | 940 | 420,000 |
| 1990/07/24 | 960 | 970 | 940 | 950 | 478,000 |
| 1990/07/23 | 1,000 | 1,000 | 955 | 965 | 513,000 |
| 1990/07/20 | 1,030 | 1,040 | 990 | 1,000 | 1,002,000 |
| 1990/07/19 | 1,030 | 1,050 | 1,020 | 1,030 | 3,030,000 |
| 1990/07/18 | 1,020 | 1,030 | 1,010 | 1,030 | 856,000 |
| 1990/07/17 | 1,030 | 1,040 | 1,010 | 1,020 | 1,447,000 |
| 1990/07/16 | 1,010 | 1,030 | 1,000 | 1,020 | 1,486,000 |
| 1990/07/13 | 971 | 1,000 | 970 | 995 | 1,135,000 |
| 1990/07/12 | 968 | 980 | 955 | 980 | 825,000 |
| 1990/07/11 | 961 | 970 | 958 | 970 | 905,000 |
| 1990/07/10 | 958 | 960 | 940 | 960 | 752,000 |
| 1990/07/09 | 939 | 952 | 935 | 950 | 642,000 |
| 1990/07/06 | 935 | 940 | 930 | 935 | 223,000 |
| 1990/07/05 | 930 | 930 | 928 | 928 | 505,000 |
| 1990/07/04 | 925 | 930 | 920 | 928 | 236,000 |
| 1990/07/03 | 930 | 930 | 920 | 925 | 297,000 |
| 1990/07/02 | 930 | 939 | 901 | 920 | 683,000 |
| 1990/06/29 | 955 | 955 | 922 | 935 | 475,000 |
| 1990/06/28 | 939 | 950 | 930 | 945 | 323,000 |
| 1990/06/27 | 930 | 940 | 920 | 935 | 396,000 |
| 1990/06/26 | 900 | 915 | 895 | 910 | 424,000 |
| 1990/06/25 | 920 | 930 | 900 | 900 | 478,000 |
| 1990/06/22 | 938 | 938 | 915 | 915 | 404,000 |
| 1990/06/21 | 958 | 960 | 938 | 948 | 577,000 |
| 1990/06/20 | 970 | 970 | 960 | 960 | 244,000 |
| 1990/06/19 | 969 | 969 | 960 | 960 | 306,000 |
| 1990/06/18 | 975 | 980 | 970 | 971 | 398,000 |
| 1990/06/15 | 998 | 999 | 981 | 983 | 526,000 |
| 1990/06/14 | 991 | 998 | 981 | 998 | 282,000 |
| 1990/06/13 | 990 | 990 | 981 | 981 | 368,000 |
| 1990/06/12 | 983 | 998 | 983 | 990 | 587,000 |
| 1990/06/11 | 1,020 | 1,030 | 995 | 1,000 | 424,000 |
| 1990/06/08 | 1,010 | 1,030 | 1,000 | 1,020 | 1,266,000 |
| 1990/06/07 | 1,010 | 1,010 | 995 | 1,010 | 579,000 |
| 1990/06/06 | 1,000 | 1,010 | 1,000 | 1,000 | 823,000 |
| 1990/06/05 | 1,020 | 1,020 | 994 | 996 | 632,000 |
| 1990/06/04 | 1,020 | 1,020 | 1,000 | 1,020 | 488,000 |
| 1990/06/01 | 1,030 | 1,040 | 1,010 | 1,010 | 931,000 |
| 1990/05/31 | 1,030 | 1,050 | 1,030 | 1,050 | 1,514,000 |
| 1990/05/30 | 1,010 | 1,040 | 1,000 | 1,030 | 1,291,000 |
| 1990/05/29 | 1,000 | 1,020 | 995 | 1,010 | 1,636,000 |
| 1990/05/28 | 990 | 995 | 981 | 995 | 603,000 |
| 1990/05/25 | 949 | 975 | 940 | 970 | 623,000 |
| 1990/05/24 | 951 | 959 | 935 | 949 | 559,000 |
| 1990/05/23 | 962 | 970 | 959 | 961 | 500,000 |
| 1990/05/22 | 966 | 970 | 955 | 968 | 305,000 |
| 1990/05/21 | 984 | 984 | 960 | 975 | 383,000 |
| 1990/05/18 | 1,000 | 1,010 | 976 | 984 | 876,000 |
| 1990/05/17 | 985 | 1,010 | 985 | 995 | 1,221,000 |
| 1990/05/16 | 975 | 985 | 973 | 976 | 1,283,000 |
| 1990/05/15 | 951 | 975 | 950 | 970 | 866,000 |
| 1990/05/14 | 955 | 960 | 942 | 955 | 657,000 |
| 1990/05/11 | 945 | 945 | 930 | 940 | 589,000 |
| 1990/05/10 | 950 | 959 | 935 | 936 | 802,000 |
| 1990/05/09 | 955 | 965 | 930 | 940 | 847,000 |
| 1990/05/08 | 954 | 954 | 930 | 945 | 791,000 |
| 1990/05/07 | 900 | 955 | 900 | 955 | 2,287,000 |
| 1990/05/02 | 884 | 901 | 880 | 894 | 1,059,000 |
| 1990/05/01 | 888 | 888 | 872 | 885 | 158,000 |
| 1990/04/27 | 896 | 898 | 875 | 879 | 517,000 |
| 1990/04/26 | 906 | 906 | 868 | 868 | 570,000 |
| 1990/04/25 | 880 | 909 | 870 | 904 | 1,317,000 |
| 1990/04/24 | 860 | 860 | 840 | 845 | 313,000 |
| 1990/04/23 | 870 | 870 | 850 | 861 | 286,000 |
| 1990/04/20 | 861 | 861 | 849 | 860 | 500,000 |
| 1990/04/19 | 820 | 860 | 810 | 841 | 913,000 |
| 1990/04/18 | 814 | 815 | 799 | 800 | 414,000 |
| 1990/04/17 | 818 | 818 | 801 | 804 | 156,000 |
| 1990/04/16 | 829 | 829 | 795 | 819 | 225,000 |
| 1990/04/13 | 830 | 840 | 800 | 820 | 304,000 |
| 1990/04/12 | 860 | 869 | 840 | 850 | 538,000 |
| 1990/04/11 | 866 | 879 | 855 | 856 | 352,000 |
| 1990/04/10 | 870 | 880 | 851 | 856 | 541,000 |
| 1990/04/09 | 880 | 890 | 870 | 880 | 557,000 |
| 1990/04/06 | 795 | 810 | 780 | 800 | 399,000 |
| 1990/04/05 | 760 | 770 | 700 | 715 | 813,000 |
| 1990/04/04 | 805 | 820 | 750 | 780 | 635,000 |
| 1990/04/03 | 810 | 822 | 780 | 810 | 877,000 |
| 1990/04/02 | 800 | 830 | 800 | 830 | 285,000 |
| 1990/03/30 | 900 | 900 | 850 | 850 | 480,000 |
| 1990/03/29 | 909 | 909 | 890 | 909 | 512,000 |
| 1990/03/28 | 911 | 922 | 900 | 900 | 341,000 |
| 1990/03/27 | 929 | 931 | 900 | 922 | 705,000 |
| 1990/03/26 | 880 | 930 | 871 | 917 | 650,000 |
| 1990/03/23 | 889 | 889 | 850 | 860 | 813,000 |
| 1990/03/22 | 870 | 895 | 870 | 870 | 812,000 |
| 1990/03/20 | 985 | 1,000 | 940 | 940 | 545,000 |
| 1990/03/19 | 1,000 | 1,000 | 980 | 981 | 419,000 |
| 1990/03/16 | 1,000 | 1,010 | 996 | 1,000 | 453,000 |
| 1990/03/15 | 992 | 1,010 | 991 | 991 | 607,000 |
| 1990/03/14 | 1,010 | 1,010 | 990 | 992 | 600,000 |
| 1990/03/13 | 1,020 | 1,040 | 1,000 | 1,000 | 471,000 |
| 1990/03/12 | 1,060 | 1,070 | 1,040 | 1,040 | 403,000 |
| 1990/03/09 | 1,090 | 1,100 | 1,060 | 1,060 | 799,000 |
| 1990/03/08 | 1,070 | 1,100 | 1,050 | 1,070 | 254,000 |
| 1990/03/07 | 1,090 | 1,090 | 1,070 | 1,070 | 374,000 |
| 1990/03/06 | 1,100 | 1,110 | 1,090 | 1,090 | 156,000 |
| 1990/03/05 | 1,130 | 1,130 | 1,090 | 1,090 | 287,000 |
| 1990/03/02 | 1,090 | 1,110 | 1,090 | 1,090 | 296,000 |
| 1990/03/01 | 1,140 | 1,140 | 1,100 | 1,100 | 438,000 |
| 1990/02/28 | 1,110 | 1,150 | 1,110 | 1,150 | 584,000 |
| 1990/02/27 | 1,070 | 1,110 | 1,050 | 1,100 | 408,000 |
| 1990/02/26 | 1,100 | 1,100 | 999 | 1,050 | 712,000 |
| 1990/02/23 | 1,150 | 1,160 | 1,100 | 1,120 | 766,000 |
| 1990/02/22 | 1,180 | 1,220 | 1,160 | 1,180 | 377,000 |
| 1990/02/21 | 1,220 | 1,220 | 1,150 | 1,170 | 557,000 |
| 1990/02/20 | 1,200 | 1,230 | 1,200 | 1,200 | 313,000 |
| 1990/02/19 | 1,240 | 1,240 | 1,200 | 1,200 | 358,000 |
| 1990/02/16 | 1,230 | 1,250 | 1,220 | 1,240 | 751,000 |
| 1990/02/15 | 1,200 | 1,240 | 1,190 | 1,210 | 555,000 |
| 1990/02/14 | 1,210 | 1,210 | 1,190 | 1,200 | 503,000 |
| 1990/02/13 | 1,220 | 1,220 | 1,210 | 1,210 | 110,000 |
| 1990/02/09 | 1,210 | 1,220 | 1,200 | 1,210 | 430,000 |
| 1990/02/08 | 1,230 | 1,230 | 1,200 | 1,230 | 470,000 |
| 1990/02/07 | 1,220 | 1,220 | 1,210 | 1,210 | 245,000 |
| 1990/02/06 | 1,230 | 1,230 | 1,210 | 1,230 | 383,000 |
| 1990/02/05 | 1,230 | 1,240 | 1,220 | 1,220 | 244,000 |
| 1990/02/02 | 1,240 | 1,250 | 1,220 | 1,250 | 433,000 |
| 1990/02/01 | 1,250 | 1,250 | 1,220 | 1,230 | 347,000 |
| 1990/01/31 | 1,240 | 1,240 | 1,210 | 1,230 | 188,000 |
| 1990/01/30 | 1,210 | 1,250 | 1,210 | 1,250 | 420,000 |
| 1990/01/29 | 1,230 | 1,240 | 1,210 | 1,220 | 235,000 |
| 1990/01/26 | 1,220 | 1,220 | 1,180 | 1,210 | 419,000 |
| 1990/01/25 | 1,230 | 1,230 | 1,190 | 1,200 | 305,000 |
| 1990/01/24 | 1,240 | 1,240 | 1,190 | 1,210 | 460,000 |
| 1990/01/23 | 1,210 | 1,230 | 1,200 | 1,220 | 494,000 |
| 1990/01/22 | 1,240 | 1,240 | 1,190 | 1,210 | 392,000 |
| 1990/01/19 | 1,200 | 1,220 | 1,170 | 1,220 | 690,000 |
| 1990/01/18 | 1,240 | 1,250 | 1,200 | 1,200 | 114,000 |
| 1990/01/17 | 1,250 | 1,250 | 1,220 | 1,230 | 309,000 |
| 1990/01/16 | 1,220 | 1,220 | 1,200 | 1,210 | 514,000 |
| 1990/01/12 | 1,270 | 1,270 | 1,220 | 1,220 | 636,000 |
| 1990/01/11 | 1,240 | 1,270 | 1,230 | 1,270 | 363,000 |
| 1990/01/10 | 1,270 | 1,270 | 1,220 | 1,240 | 553,000 |
| 1990/01/09 | 1,290 | 1,300 | 1,250 | 1,250 | 358,000 |
| 1990/01/08 | 1,320 | 1,320 | 1,290 | 1,290 | 317,000 |
| 1990/01/05 | 1,320 | 1,320 | 1,270 | 1,300 | 949,000 |
| 1990/01/04 | 1,320 | 1,320 | 1,290 | 1,310 | 192,000 |