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
1993/12/30 730 730 717 730 137,000
1993/12/29 730 730 705 711 468,000
1993/12/28 716 728 716 725 214,000
1993/12/27 710 716 695 706 483,000
1993/12/24 754 754 720 740 512,000
1993/12/22 748 755 748 753 432,000
1993/12/21 743 750 732 743 714,000
1993/12/20 774 774 737 740 1,160,000
1993/12/17 766 780 752 780 1,176,000
1993/12/16 735 763 735 756 872,000
1993/12/15 716 722 710 722 800,000
1993/12/14 724 724 712 712 250,000
1993/12/13 703 720 701 708 300,000
1993/12/10 688 719 686 700 1,821,000
1993/12/09 690 695 685 687 677,000
1993/12/08 692 694 661 680 1,022,000
1993/12/07 672 700 672 694 467,000
1993/12/06 685 692 680 680 528,000
1993/12/03 695 725 695 715 679,000
1993/12/02 704 739 695 712 1,557,000
1993/12/01 665 700 641 694 1,090,000
1993/11/30 627 656 617 656 859,000
1993/11/29 640 640 584 617 1,615,000
1993/11/26 683 688 630 648 1,233,000
1993/11/25 692 702 678 678 1,263,000
1993/11/24 720 734 676 689 879,000
1993/11/22 750 750 720 730 990,000
1993/11/19 765 766 750 750 1,035,000
1993/11/18 773 780 767 768 522,000
1993/11/17 771 783 765 767 806,000
1993/11/16 760 781 750 771 593,000
1993/11/15 794 794 756 770 813,000
1993/11/12 770 799 765 784 2,172,000
1993/11/11 761 775 755 770 786,000
1993/11/10 746 767 736 751 1,364,000
1993/11/09 758 758 720 747 1,733,000
1993/11/08 750 760 733 748 1,261,000
1993/11/05 789 789 750 762 2,015,000
1993/11/04 815 817 792 792 739,000
1993/11/02 821 829 815 817 600,000
1993/11/01 825 839 821 826 406,000
1993/10/29 826 837 821 825 757,000
1993/10/28 840 841 822 825 787,000
1993/10/27 842 849 835 840 1,163,000
1993/10/26 869 874 830 840 933,000
1993/10/25 883 884 873 875 833,000
1993/10/22 888 896 885 888 538,000
1993/10/21 885 885 872 885 754,000
1993/10/20 885 888 875 875 591,000
1993/10/19 900 904 881 882 606,000
1993/10/18 906 919 895 900 1,660,000
1993/10/15 874 905 874 898 2,307,000
1993/10/14 876 877 865 866 1,760,000
1993/10/13 885 890 875 875 1,410,000
1993/10/12 900 901 888 894 629,000
1993/10/08 872 915 872 906 2,468,000
1993/10/07 902 902 873 879 1,793,000
1993/10/06 872 908 866 899 2,645,000
1993/10/05 880 885 861 874 1,723,000
1993/10/04 859 870 851 869 839,000
1993/10/01 841 879 836 868 2,351,000
1993/09/30 833 845 830 845 962,000
1993/09/29 852 852 836 838 1,361,000
1993/09/28 852 858 850 852 840,000
1993/09/27 876 880 854 854 663,000
1993/09/24 878 880 870 880 632,000
1993/09/22 870 870 861 870 876,000
1993/09/21 886 890 876 876 1,147,000
1993/09/20 890 890 876 876 774,000
1993/09/17 900 900 888 892 982,000
1993/09/16 920 920 905 905 1,077,000
1993/09/14 940 942 916 924 474,000
1993/09/13 944 945 932 938 908,000
1993/09/10 935 948 932 936 1,453,000
1993/09/09 933 940 931 935 677,000
1993/09/08 936 944 935 942 399,000
1993/09/07 945 946 935 945 309,000
1993/09/06 967 967 953 953 581,000
1993/09/03 950 976 945 968 2,228,000
1993/09/02 952 960 947 952 620,000
1993/09/01 949 966 949 956 1,103,000
1993/08/31 960 965 955 955 453,000
1993/08/30 958 959 953 958 328,000
1993/08/27 940 959 938 959 699,000
1993/08/26 941 950 941 947 211,000
1993/08/25 938 950 936 941 303,000
1993/08/24 929 938 929 933 308,000
1993/08/23 936 936 927 928 354,000
1993/08/20 954 954 946 946 452,000
1993/08/19 963 963 941 944 327,000
1993/08/18 964 970 955 955 478,000
1993/08/17 964 974 952 964 488,000
1993/08/16 964 975 961 971 356,000
1993/08/13 980 992 970 974 3,557,000
1993/08/12 990 994 976 978 3,322,000
1993/08/11 952 985 950 975 4,064,000
1993/08/10 947 955 937 949 1,494,000
1993/08/09 920 929 918 927 304,000
1993/08/06 920 928 915 921 257,000
1993/08/05 930 932 923 923 407,000
1993/08/04 931 940 923 932 483,000
1993/08/03 923 941 921 921 363,000
1993/08/02 930 930 916 922 177,000
1993/07/30 930 930 919 920 1,040,000
1993/07/29 912 935 912 930 2,275,000
1993/07/28 927 927 911 920 572,000
1993/07/27 934 934 922 926 683,000
1993/07/26 917 925 910 925 525,000
1993/07/23 922 926 914 916 645,000
1993/07/22 925 947 924 932 933,000
1993/07/21 932 940 923 925 934,000
1993/07/20 946 950 938 942 1,014,000
1993/07/19 968 971 945 954 1,973,000
1993/07/16 936 964 935 964 1,507,000
1993/07/15 948 957 935 940 1,607,000
1993/07/14 934 947 926 942 1,879,000
1993/07/13 884 929 884 924 1,172,000
1993/07/12 895 899 886 890 437,000
1993/07/09 875 896 872 895 1,673,000
1993/07/08 863 870 863 870 722,000
1993/07/07 865 869 860 860 472,000
1993/07/06 862 874 860 868 527,000
1993/07/05 876 876 862 869 428,000
1993/07/02 885 885 872 875 464,000
1993/07/01 870 884 870 875 436,000
1993/06/30 875 882 871 877 551,000
1993/06/29 889 892 882 883 615,000
1993/06/28 880 899 880 889 439,000
1993/06/25 890 890 872 880 884,000
1993/06/24 888 902 880 880 1,514,000
1993/06/23 875 886 864 878 1,079,000
1993/06/22 865 889 854 875 2,373,000
1993/06/21 905 910 859 867 2,835,000
1993/06/18 922 935 913 935 931,000
1993/06/17 925 935 909 932 2,040,000
1993/06/16 950 952 923 935 1,916,000
1993/06/15 957 962 951 952 1,418,000
1993/06/14 961 965 958 962 468,000
1993/06/11 966 979 958 961 2,261,000
1993/06/10 966 973 955 956 620,000
1993/06/08 980 988 966 966 1,493,000
1993/06/07 980 987 973 973 660,000
1993/06/04 989 993 970 970 641,000
1993/06/03 972 999 972 990 1,281,000
1993/06/02 973 989 965 981 697,000
1993/06/01 956 970 956 963 719,000
1993/05/31 971 980 953 953 997,000
1993/05/28 975 980 970 974 605,000
1993/05/27 984 990 975 976 1,634,000
1993/05/26 992 992 971 980 1,376,000
1993/05/25 1,000 1,010 985 994 3,356,000
1993/05/24 980 1,010 980 994 1,723,000
1993/05/21 969 984 969 977 1,170,000
1993/05/20 983 985 963 967 1,325,000
1993/05/19 987 996 980 984 1,458,000
1993/05/18 1,020 1,020 985 997 4,395,000
1993/05/17 993 1,030 986 1,020 10,356,000
1993/05/14 970 996 966 986 4,983,000
1993/05/13 954 999 951 975 5,074,000
1993/05/12 966 978 953 963 1,886,000
1993/05/11 979 989 965 976 3,350,000
1993/05/10 970 974 960 965 1,054,000
1993/05/07 962 968 955 965 2,030,000
1993/05/06 988 990 966 972 2,090,000
1993/04/30 974 988 965 988 1,638,000
1993/04/28 990 992 961 968 4,159,000
1993/04/27 934 984 934 970 6,501,000
1993/04/26 920 928 910 924 1,627,000
1993/04/23 901 930 900 924 3,216,000
1993/04/22 950 955 911 911 3,615,000
1993/04/21 980 986 926 948 3,924,000
1993/04/20 976 1,010 975 976 2,839,000
1993/04/19 976 995 973 985 2,249,000
1993/04/16 993 997 975 990 2,794,000
1993/04/15 1,000 1,010 991 993 2,349,000
1993/04/14 1,050 1,050 1,000 1,020 7,760,000
1993/04/13 1,020 1,040 1,010 1,040 9,020,000
1993/04/12 992 1,010 978 1,000 2,966,000
1993/04/09 984 1,020 982 1,000 5,845,000
1993/04/08 1,010 1,020 985 1,000 5,521,000
1993/04/07 1,040 1,060 991 1,010 17,290,000
1993/04/06 953 1,040 950 1,030 19,185,000
1993/04/05 969 990 949 963 7,987,000
1993/04/02 975 1,030 952 959 20,094,000
1993/04/01 875 945 865 945 21,550,000
1993/03/31 840 895 840 845 15,297,000
1993/03/30 783 838 773 838 9,027,000
1993/03/29 785 799 761 773 3,331,000
1993/03/26 777 803 751 781 9,610,000
1993/03/25 680 765 680 760 8,574,000
1993/03/24 636 680 636 678 5,109,000
1993/03/23 622 653 622 645 2,810,000
1993/03/22 626 633 624 632 456,000
1993/03/19 643 647 623 627 1,638,000
1993/03/18 637 651 635 643 3,203,000
1993/03/17 619 639 614 634 1,967,000
1993/03/16 636 636 615 616 2,258,000
1993/03/15 631 641 625 638 3,213,000
1993/03/12 586 625 586 625 4,143,000
1993/03/11 605 605 586 596 1,372,000
1993/03/10 589 599 583 585 2,034,000
1993/03/09 620 629 596 599 5,206,000
1993/03/08 595 623 594 610 6,061,000
1993/03/05 567 600 564 595 3,740,000
1993/03/04 573 576 568 570 1,375,000
1993/03/03 576 594 571 579 2,762,000
1993/03/02 555 578 550 569 2,331,000
1993/03/01 548 564 548 558 1,278,000
1993/02/26 532 552 530 538 1,516,000
1993/02/25 524 533 522 528 1,632,000
1993/02/24 504 518 504 518 526,000
1993/02/23 502 504 496 503 208,000
1993/02/22 508 508 499 502 107,000
1993/02/19 505 507 503 507 135,000
1993/02/18 512 518 505 505 439,000
1993/02/17 494 514 493 514 192,000
1993/02/16 503 506 497 497 372,000
1993/02/15 506 506 499 504 169,000
1993/02/12 507 507 494 507 570,000
1993/02/10 499 504 497 504 235,000
1993/02/09 507 507 496 499 229,000
1993/02/08 505 509 505 509 370,000
1993/02/05 504 512 504 509 445,000
1993/02/04 500 508 499 501 307,000
1993/02/03 504 504 495 495 259,000
1993/02/02 497 499 497 499 169,000
1993/02/01 498 498 491 498 96,000
1993/01/29 498 508 495 495 363,000
1993/01/28 483 495 480 495 211,000
1993/01/27 490 490 481 485 239,000
1993/01/26 477 490 475 490 205,000
1993/01/25 481 487 477 477 118,000
1993/01/22 487 487 475 476 152,000
1993/01/21 490 493 484 493 149,000
1993/01/20 491 493 490 490 409,000
1993/01/19 489 491 485 491 216,000
1993/01/18 487 489 484 485 139,000
1993/01/14 487 487 483 486 166,000
1993/01/13 488 488 482 487 125,000
1993/01/12 480 490 479 483 184,000
1993/01/11 485 485 477 477 202,000
1993/01/08 477 490 477 485 391,000
1993/01/07 481 493 481 486 318,000
1993/01/06 484 484 476 480 273,000
1993/01/05 490 490 475 476 249,000
1993/01/04 492 495 487 487 83,000

このページの先頭へ