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 |
|---|---|---|---|---|---|
| 1991/12/30 | 757 | 780 | 757 | 780 | 249,000 |
| 1991/12/27 | 774 | 775 | 764 | 764 | 208,000 |
| 1991/12/26 | 772 | 774 | 768 | 771 | 217,000 |
| 1991/12/25 | 743 | 760 | 741 | 760 | 278,000 |
| 1991/12/24 | 754 | 754 | 730 | 744 | 247,000 |
| 1991/12/20 | 744 | 747 | 733 | 734 | 328,000 |
| 1991/12/19 | 751 | 752 | 740 | 740 | 342,000 |
| 1991/12/18 | 755 | 760 | 745 | 750 | 238,000 |
| 1991/12/17 | 764 | 768 | 760 | 764 | 291,000 |
| 1991/12/16 | 779 | 790 | 762 | 764 | 600,000 |
| 1991/12/13 | 755 | 775 | 740 | 775 | 1,973,000 |
| 1991/12/12 | 725 | 744 | 715 | 725 | 797,000 |
| 1991/12/11 | 745 | 745 | 709 | 715 | 782,000 |
| 1991/12/10 | 750 | 750 | 743 | 745 | 411,000 |
| 1991/12/09 | 751 | 755 | 745 | 750 | 229,000 |
| 1991/12/06 | 775 | 775 | 763 | 765 | 365,000 |
| 1991/12/05 | 765 | 775 | 760 | 775 | 308,000 |
| 1991/12/04 | 741 | 770 | 740 | 762 | 607,000 |
| 1991/12/03 | 740 | 746 | 731 | 735 | 640,000 |
| 1991/12/02 | 760 | 760 | 730 | 730 | 376,000 |
| 1991/11/29 | 759 | 765 | 750 | 750 | 920,000 |
| 1991/11/28 | 759 | 764 | 755 | 759 | 719,000 |
| 1991/11/27 | 775 | 778 | 760 | 760 | 1,012,000 |
| 1991/11/26 | 780 | 785 | 767 | 770 | 586,000 |
| 1991/11/25 | 794 | 803 | 787 | 787 | 533,000 |
| 1991/11/22 | 805 | 810 | 794 | 804 | 1,112,000 |
| 1991/11/21 | 812 | 820 | 803 | 805 | 613,000 |
| 1991/11/20 | 835 | 837 | 810 | 810 | 683,000 |
| 1991/11/19 | 865 | 865 | 845 | 845 | 468,000 |
| 1991/11/18 | 860 | 860 | 848 | 855 | 470,000 |
| 1991/11/15 | 880 | 880 | 850 | 870 | 534,000 |
| 1991/11/14 | 889 | 893 | 875 | 876 | 291,000 |
| 1991/11/13 | 899 | 900 | 889 | 891 | 325,000 |
| 1991/11/12 | 890 | 900 | 890 | 891 | 319,000 |
| 1991/11/11 | 894 | 895 | 890 | 890 | 208,000 |
| 1991/11/08 | 911 | 914 | 897 | 903 | 384,000 |
| 1991/11/07 | 917 | 919 | 906 | 906 | 739,000 |
| 1991/11/06 | 949 | 949 | 915 | 917 | 739,000 |
| 1991/11/05 | 960 | 965 | 955 | 959 | 113,000 |
| 1991/11/01 | 965 | 968 | 955 | 955 | 238,000 |
| 1991/10/31 | 950 | 970 | 948 | 970 | 537,000 |
| 1991/10/30 | 966 | 970 | 953 | 955 | 355,000 |
| 1991/10/29 | 960 | 981 | 960 | 975 | 958,000 |
| 1991/10/28 | 960 | 970 | 955 | 959 | 242,000 |
| 1991/10/25 | 957 | 963 | 956 | 956 | 321,000 |
| 1991/10/24 | 960 | 970 | 958 | 959 | 345,000 |
| 1991/10/23 | 971 | 971 | 960 | 960 | 292,000 |
| 1991/10/22 | 970 | 978 | 963 | 975 | 246,000 |
| 1991/10/21 | 980 | 990 | 973 | 980 | 585,000 |
| 1991/10/18 | 987 | 990 | 977 | 990 | 636,000 |
| 1991/10/17 | 957 | 990 | 957 | 989 | 949,000 |
| 1991/10/16 | 961 | 968 | 959 | 959 | 246,000 |
| 1991/10/15 | 973 | 975 | 960 | 970 | 618,000 |
| 1991/10/14 | 962 | 970 | 957 | 963 | 281,000 |
| 1991/10/11 | 964 | 980 | 964 | 972 | 320,000 |
| 1991/10/09 | 961 | 985 | 957 | 982 | 522,000 |
| 1991/10/08 | 962 | 969 | 957 | 965 | 415,000 |
| 1991/10/07 | 966 | 975 | 966 | 974 | 247,000 |
| 1991/10/04 | 973 | 980 | 970 | 980 | 282,000 |
| 1991/10/03 | 957 | 983 | 957 | 983 | 687,000 |
| 1991/10/02 | 978 | 978 | 965 | 967 | 433,000 |
| 1991/10/01 | 941 | 980 | 940 | 970 | 1,774,000 |
| 1991/09/30 | 960 | 962 | 951 | 951 | 419,000 |
| 1991/09/27 | 949 | 969 | 946 | 964 | 1,055,000 |
| 1991/09/26 | 910 | 950 | 910 | 949 | 1,033,000 |
| 1991/09/25 | 910 | 918 | 901 | 915 | 657,000 |
| 1991/09/24 | 907 | 914 | 897 | 900 | 377,000 |
| 1991/09/20 | 905 | 920 | 895 | 907 | 372,000 |
| 1991/09/19 | 905 | 910 | 895 | 895 | 569,000 |
| 1991/09/18 | 915 | 919 | 891 | 898 | 784,000 |
| 1991/09/17 | 935 | 944 | 914 | 915 | 1,170,000 |
| 1991/09/13 | 923 | 925 | 908 | 925 | 3,967,000 |
| 1991/09/12 | 896 | 905 | 896 | 903 | 1,093,000 |
| 1991/09/11 | 902 | 916 | 900 | 906 | 899,000 |
| 1991/09/10 | 939 | 942 | 922 | 922 | 566,000 |
| 1991/09/09 | 936 | 956 | 936 | 942 | 1,312,000 |
| 1991/09/06 | 926 | 932 | 920 | 926 | 1,257,000 |
| 1991/09/05 | 899 | 910 | 899 | 906 | 1,441,000 |
| 1991/09/04 | 883 | 883 | 872 | 883 | 766,000 |
| 1991/09/03 | 881 | 887 | 875 | 883 | 1,321,000 |
| 1991/09/02 | 890 | 895 | 865 | 881 | 1,374,000 |
| 1991/08/30 | 891 | 910 | 882 | 885 | 940,000 |
| 1991/08/29 | 878 | 890 | 865 | 890 | 643,000 |
| 1991/08/28 | 876 | 880 | 860 | 861 | 679,000 |
| 1991/08/27 | 883 | 889 | 875 | 875 | 487,000 |
| 1991/08/26 | 920 | 923 | 880 | 880 | 673,000 |
| 1991/08/23 | 910 | 925 | 900 | 920 | 483,000 |
| 1991/08/22 | 945 | 945 | 925 | 925 | 614,000 |
| 1991/08/21 | 891 | 930 | 891 | 905 | 462,000 |
| 1991/08/20 | 880 | 893 | 870 | 887 | 1,102,000 |
| 1991/08/19 | 927 | 930 | 875 | 885 | 1,261,000 |
| 1991/08/16 | 960 | 964 | 920 | 926 | 881,000 |
| 1991/08/15 | 976 | 984 | 970 | 970 | 316,000 |
| 1991/08/14 | 972 | 989 | 972 | 984 | 469,000 |
| 1991/08/13 | 982 | 988 | 975 | 976 | 460,000 |
| 1991/08/12 | 992 | 1,000 | 980 | 1,000 | 557,000 |
| 1991/08/09 | 999 | 999 | 992 | 994 | 298,000 |
| 1991/08/08 | 996 | 1,000 | 992 | 992 | 328,000 |
| 1991/08/07 | 992 | 1,000 | 992 | 1,000 | 460,000 |
| 1991/08/06 | 1,000 | 1,000 | 988 | 988 | 282,000 |
| 1991/08/05 | 1,010 | 1,020 | 999 | 1,010 | 347,000 |
| 1991/08/02 | 1,000 | 1,020 | 999 | 1,020 | 353,000 |
| 1991/08/01 | 1,010 | 1,020 | 1,000 | 1,010 | 340,000 |
| 1991/07/31 | 1,000 | 1,030 | 1,000 | 1,030 | 894,000 |
| 1991/07/30 | 995 | 1,010 | 995 | 1,000 | 528,000 |
| 1991/07/29 | 1,010 | 1,010 | 991 | 995 | 422,000 |
| 1991/07/26 | 996 | 1,010 | 994 | 1,010 | 464,000 |
| 1991/07/25 | 1,010 | 1,020 | 996 | 996 | 645,000 |
| 1991/07/24 | 976 | 1,010 | 976 | 1,010 | 641,000 |
| 1991/07/23 | 976 | 980 | 971 | 973 | 460,000 |
| 1991/07/22 | 980 | 985 | 970 | 980 | 318,000 |
| 1991/07/19 | 995 | 995 | 980 | 980 | 249,000 |
| 1991/07/18 | 979 | 989 | 966 | 989 | 616,000 |
| 1991/07/17 | 995 | 997 | 969 | 969 | 364,000 |
| 1991/07/16 | 1,010 | 1,020 | 995 | 995 | 416,000 |
| 1991/07/15 | 1,000 | 1,010 | 990 | 1,000 | 397,000 |
| 1991/07/12 | 978 | 989 | 978 | 982 | 297,000 |
| 1991/07/11 | 980 | 989 | 970 | 976 | 393,000 |
| 1991/07/10 | 972 | 987 | 955 | 986 | 727,000 |
| 1991/07/09 | 926 | 973 | 905 | 973 | 3,740,000 |
| 1991/07/08 | 971 | 971 | 921 | 931 | 1,611,000 |
| 1991/07/05 | 995 | 999 | 971 | 971 | 952,000 |
| 1991/07/04 | 990 | 999 | 980 | 990 | 1,133,000 |
| 1991/07/03 | 1,020 | 1,020 | 990 | 995 | 725,000 |
| 1991/07/02 | 1,030 | 1,040 | 1,020 | 1,020 | 610,000 |
| 1991/07/01 | 1,030 | 1,030 | 1,010 | 1,020 | 753,000 |
| 1991/06/28 | 1,010 | 1,030 | 990 | 995 | 1,410,000 |
| 1991/06/27 | 1,030 | 1,030 | 1,010 | 1,020 | 563,000 |
| 1991/06/26 | 1,030 | 1,050 | 1,030 | 1,030 | 987,000 |
| 1991/06/25 | 1,000 | 1,030 | 995 | 1,030 | 1,091,000 |
| 1991/06/24 | 1,020 | 1,030 | 1,010 | 1,010 | 558,000 |
| 1991/06/21 | 1,020 | 1,040 | 1,020 | 1,030 | 701,000 |
| 1991/06/20 | 1,010 | 1,040 | 1,010 | 1,020 | 760,000 |
| 1991/06/19 | 1,030 | 1,040 | 1,010 | 1,030 | 1,206,000 |
| 1991/06/18 | 1,050 | 1,050 | 1,030 | 1,030 | 538,000 |
| 1991/06/17 | 1,060 | 1,070 | 1,040 | 1,050 | 765,000 |
| 1991/06/14 | 1,080 | 1,080 | 1,060 | 1,070 | 3,501,000 |
| 1991/06/13 | 1,040 | 1,090 | 1,030 | 1,090 | 953,000 |
| 1991/06/12 | 1,050 | 1,050 | 1,030 | 1,030 | 1,173,000 |
| 1991/06/11 | 1,040 | 1,050 | 1,030 | 1,040 | 825,000 |
| 1991/06/10 | 1,060 | 1,060 | 1,040 | 1,040 | 618,000 |
| 1991/06/07 | 1,060 | 1,060 | 1,050 | 1,050 | 1,346,000 |
| 1991/06/06 | 1,060 | 1,060 | 1,050 | 1,050 | 862,000 |
| 1991/06/05 | 1,080 | 1,080 | 1,060 | 1,070 | 1,018,000 |
| 1991/06/04 | 1,080 | 1,090 | 1,070 | 1,070 | 1,795,000 |
| 1991/06/03 | 1,100 | 1,100 | 1,080 | 1,100 | 3,181,000 |
| 1991/05/31 | 1,090 | 1,110 | 1,080 | 1,090 | 12,665,000 |
| 1991/05/30 | 1,070 | 1,070 | 1,050 | 1,050 | 898,000 |
| 1991/05/29 | 1,080 | 1,090 | 1,060 | 1,060 | 4,380,000 |
| 1991/05/28 | 1,050 | 1,080 | 1,040 | 1,070 | 1,884,000 |
| 1991/05/27 | 1,060 | 1,070 | 1,030 | 1,030 | 785,000 |
| 1991/05/24 | 1,090 | 1,090 | 1,060 | 1,060 | 4,597,000 |
| 1991/05/23 | 1,070 | 1,100 | 1,050 | 1,100 | 8,872,000 |
| 1991/05/22 | 1,050 | 1,070 | 1,040 | 1,070 | 7,272,000 |
| 1991/05/21 | 1,010 | 1,040 | 998 | 1,020 | 2,541,000 |
| 1991/05/20 | 1,030 | 1,030 | 997 | 998 | 1,478,000 |
| 1991/05/17 | 1,010 | 1,060 | 992 | 1,040 | 3,029,000 |
| 1991/05/16 | 1,010 | 1,010 | 985 | 985 | 513,000 |
| 1991/05/15 | 1,000 | 1,010 | 995 | 1,010 | 1,244,000 |
| 1991/05/14 | 992 | 1,010 | 992 | 1,000 | 978,000 |
| 1991/05/13 | 984 | 999 | 977 | 990 | 888,000 |
| 1991/05/10 | 977 | 982 | 965 | 980 | 700,000 |
| 1991/05/09 | 970 | 978 | 967 | 975 | 822,000 |
| 1991/05/08 | 965 | 970 | 965 | 970 | 399,000 |
| 1991/05/07 | 982 | 992 | 970 | 970 | 450,000 |
| 1991/05/02 | 995 | 997 | 982 | 990 | 506,000 |
| 1991/05/01 | 958 | 994 | 952 | 990 | 622,000 |
| 1991/04/30 | 958 | 959 | 948 | 948 | 290,000 |
| 1991/04/26 | 960 | 965 | 948 | 948 | 507,000 |
| 1991/04/25 | 960 | 968 | 952 | 960 | 731,000 |
| 1991/04/24 | 981 | 988 | 970 | 970 | 284,000 |
| 1991/04/23 | 970 | 990 | 970 | 981 | 689,000 |
| 1991/04/22 | 990 | 990 | 980 | 980 | 315,000 |
| 1991/04/19 | 992 | 999 | 992 | 995 | 172,000 |
| 1991/04/18 | 1,000 | 1,010 | 999 | 1,010 | 377,000 |
| 1991/04/17 | 1,010 | 1,020 | 1,000 | 1,000 | 395,000 |
| 1991/04/16 | 991 | 1,010 | 991 | 1,010 | 660,000 |
| 1991/04/15 | 1,000 | 1,010 | 990 | 990 | 483,000 |
| 1991/04/12 | 1,000 | 1,010 | 995 | 1,000 | 656,000 |
| 1991/04/11 | 991 | 1,020 | 991 | 1,020 | 353,000 |
| 1991/04/10 | 1,000 | 1,010 | 995 | 1,000 | 224,000 |
| 1991/04/09 | 1,010 | 1,020 | 1,000 | 1,000 | 584,000 |
| 1991/04/08 | 1,020 | 1,030 | 1,010 | 1,030 | 464,000 |
| 1991/04/05 | 1,010 | 1,030 | 1,010 | 1,020 | 904,000 |
| 1991/04/04 | 1,020 | 1,030 | 1,000 | 1,010 | 428,000 |
| 1991/04/03 | 1,030 | 1,040 | 1,020 | 1,040 | 1,009,000 |
| 1991/04/02 | 984 | 1,020 | 984 | 1,020 | 628,000 |
| 1991/04/01 | 982 | 989 | 979 | 989 | 533,000 |
| 1991/03/29 | 991 | 998 | 978 | 984 | 805,000 |
| 1991/03/28 | 975 | 1,010 | 975 | 991 | 802,000 |
| 1991/03/27 | 1,030 | 1,030 | 985 | 985 | 1,021,000 |
| 1991/03/26 | 1,050 | 1,050 | 1,010 | 1,010 | 1,746,000 |
| 1991/03/25 | 1,030 | 1,050 | 1,020 | 1,030 | 1,476,000 |
| 1991/03/22 | 1,030 | 1,040 | 1,020 | 1,040 | 1,365,000 |
| 1991/03/20 | 1,040 | 1,050 | 1,030 | 1,040 | 1,291,000 |
| 1991/03/19 | 1,040 | 1,080 | 1,040 | 1,060 | 6,003,000 |
| 1991/03/18 | 1,060 | 1,060 | 1,040 | 1,060 | 1,471,000 |
| 1991/03/15 | 1,040 | 1,060 | 1,040 | 1,040 | 1,293,000 |
| 1991/03/14 | 1,040 | 1,050 | 1,030 | 1,040 | 730,000 |
| 1991/03/13 | 1,050 | 1,050 | 1,030 | 1,040 | 1,466,000 |
| 1991/03/12 | 1,070 | 1,080 | 1,030 | 1,040 | 3,818,000 |
| 1991/03/11 | 1,040 | 1,080 | 1,020 | 1,070 | 8,411,000 |
| 1991/03/08 | 1,030 | 1,050 | 1,010 | 1,030 | 4,161,000 |
| 1991/03/07 | 1,010 | 1,030 | 1,000 | 1,020 | 1,195,000 |
| 1991/03/06 | 1,030 | 1,040 | 1,010 | 1,020 | 1,108,000 |
| 1991/03/05 | 1,040 | 1,050 | 1,020 | 1,040 | 1,615,000 |
| 1991/03/04 | 1,000 | 1,040 | 1,000 | 1,040 | 1,408,000 |
| 1991/03/01 | 1,030 | 1,030 | 990 | 996 | 2,064,000 |
| 1991/02/28 | 1,040 | 1,070 | 1,030 | 1,030 | 3,897,000 |
| 1991/02/27 | 1,040 | 1,050 | 1,030 | 1,030 | 3,399,000 |
| 1991/02/26 | 1,050 | 1,080 | 1,030 | 1,060 | 12,154,000 |
| 1991/02/25 | 998 | 1,030 | 992 | 1,030 | 2,915,000 |
| 1991/02/22 | 1,020 | 1,020 | 987 | 990 | 2,629,000 |
| 1991/02/21 | 980 | 999 | 971 | 981 | 2,811,000 |
| 1991/02/20 | 1,040 | 1,040 | 1,000 | 1,000 | 3,967,000 |
| 1991/02/19 | 1,030 | 1,050 | 1,010 | 1,020 | 9,051,000 |
| 1991/02/18 | 1,010 | 1,020 | 986 | 1,010 | 6,081,000 |
| 1991/02/15 | 938 | 991 | 930 | 985 | 3,839,000 |
| 1991/02/14 | 953 | 955 | 939 | 948 | 2,150,000 |
| 1991/02/13 | 957 | 960 | 941 | 947 | 651,000 |
| 1991/02/12 | 970 | 974 | 960 | 966 | 2,431,000 |
| 1991/02/08 | 925 | 948 | 921 | 940 | 2,266,000 |
| 1991/02/07 | 928 | 939 | 918 | 920 | 1,564,000 |
| 1991/02/06 | 908 | 932 | 907 | 920 | 2,879,000 |
| 1991/02/05 | 896 | 908 | 890 | 908 | 4,005,000 |
| 1991/02/04 | 865 | 890 | 861 | 886 | 2,049,000 |
| 1991/02/01 | 863 | 866 | 859 | 863 | 1,066,000 |
| 1991/01/31 | 860 | 868 | 851 | 858 | 1,155,000 |
| 1991/01/30 | 842 | 852 | 840 | 843 | 482,000 |
| 1991/01/29 | 860 | 865 | 851 | 852 | 572,000 |
| 1991/01/28 | 859 | 860 | 852 | 860 | 502,000 |
| 1991/01/25 | 865 | 867 | 852 | 860 | 956,000 |
| 1991/01/24 | 850 | 863 | 835 | 859 | 1,365,000 |
| 1991/01/23 | 828 | 847 | 828 | 840 | 473,000 |
| 1991/01/22 | 850 | 860 | 836 | 838 | 617,000 |
| 1991/01/21 | 855 | 860 | 846 | 848 | 786,000 |
| 1991/01/18 | 875 | 877 | 846 | 865 | 3,470,000 |
| 1991/01/17 | 796 | 869 | 795 | 865 | 3,138,000 |
| 1991/01/16 | 826 | 826 | 811 | 815 | 805,000 |
| 1991/01/14 | 838 | 840 | 830 | 832 | 1,079,000 |
| 1991/01/11 | 827 | 854 | 811 | 850 | 2,954,000 |
| 1991/01/10 | 794 | 840 | 794 | 835 | 1,412,000 |
| 1991/01/09 | 774 | 805 | 774 | 804 | 534,000 |
| 1991/01/08 | 794 | 800 | 780 | 790 | 636,000 |
| 1991/01/07 | 806 | 822 | 806 | 814 | 690,000 |
| 1991/01/04 | 785 | 825 | 785 | 820 | 509,000 |