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 |