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
1994/12/30 805 807 787 790 565,000
1994/12/29 790 810 788 801 1,056,000
1994/12/28 797 803 789 793 1,024,000
1994/12/27 789 795 785 794 746,000
1994/12/26 766 798 765 792 1,497,000
1994/12/22 763 764 755 764 484,000
1994/12/21 758 763 748 753 410,000
1994/12/20 745 762 744 761 897,000
1994/12/19 753 755 743 744 634,000
1994/12/16 740 745 738 743 428,000
1994/12/15 730 736 730 735 449,000
1994/12/14 728 731 727 727 375,000
1994/12/13 729 734 725 726 518,000
1994/12/12 730 735 728 728 330,000
1994/12/09 746 746 726 726 1,288,000
1994/12/08 749 749 736 736 356,000
1994/12/07 754 755 743 747 187,000
1994/12/06 745 759 744 758 1,096,000
1994/12/05 744 745 737 744 525,000
1994/12/02 725 733 725 725 246,000
1994/12/01 725 730 721 725 372,000
1994/11/30 724 733 722 733 800,000
1994/11/29 726 730 715 719 641,000
1994/11/28 735 740 723 724 376,000
1994/11/25 736 736 731 735 496,000
1994/11/24 738 740 732 738 546,000
1994/11/22 747 747 742 745 680,000
1994/11/21 756 757 752 753 316,000
1994/11/18 755 759 755 759 181,000
1994/11/17 756 760 755 760 139,000
1994/11/16 762 764 756 756 253,000
1994/11/15 760 763 755 760 540,000
1994/11/14 751 753 747 750 356,000
1994/11/11 768 768 747 757 767,000
1994/11/10 780 780 761 768 892,000
1994/11/09 779 794 776 788 1,079,000
1994/11/08 778 779 769 779 437,000
1994/11/07 783 784 777 778 102,000
1994/11/04 799 800 795 800 277,000
1994/11/02 807 807 797 798 833,000
1994/11/01 799 815 798 811 1,311,000
1994/10/31 780 798 774 792 660,000
1994/10/28 772 773 768 772 264,000
1994/10/27 768 775 768 775 215,000
1994/10/26 775 775 766 766 225,000
1994/10/25 776 780 775 775 223,000
1994/10/24 780 780 776 779 222,000
1994/10/21 776 778 773 778 544,000
1994/10/20 770 777 770 777 385,000
1994/10/19 778 778 771 771 163,000
1994/10/18 787 787 776 783 246,000
1994/10/17 784 790 784 789 187,000
1994/10/14 787 793 783 790 801,000
1994/10/13 785 790 780 787 375,000
1994/10/12 772 786 768 783 526,000
1994/10/11 773 775 765 765 435,000
1994/10/07 755 765 752 765 297,000
1994/10/06 751 755 749 755 214,000
1994/10/05 745 752 743 749 494,000
1994/10/04 753 757 747 749 301,000
1994/10/03 745 757 745 752 364,000
1994/09/30 754 756 746 749 539,000
1994/09/29 748 759 746 752 629,000
1994/09/28 760 760 745 745 807,000
1994/09/27 772 773 760 760 394,000
1994/09/26 773 776 772 773 509,000
1994/09/22 778 778 765 774 949,000
1994/09/21 779 779 774 778 625,000
1994/09/20 772 783 772 783 470,000
1994/09/19 776 782 765 771 555,000
1994/09/16 791 795 775 775 614,000
1994/09/14 800 800 790 795 651,000
1994/09/13 804 804 793 800 694,000
1994/09/12 803 809 803 809 193,000
1994/09/09 815 815 803 804 1,171,000
1994/09/08 810 813 808 808 364,000
1994/09/07 812 815 810 810 367,000
1994/09/06 817 817 811 815 242,000
1994/09/05 828 828 818 819 398,000
1994/09/02 825 835 822 826 607,000
1994/09/01 818 829 816 825 537,000
1994/08/31 825 828 819 821 618,000
1994/08/30 816 824 812 820 160,000
1994/08/29 819 819 814 819 366,000
1994/08/26 810 813 808 810 300,000
1994/08/25 816 819 808 815 727,000
1994/08/24 812 820 810 815 719,000
1994/08/23 808 816 808 812 550,000
1994/08/22 812 818 810 810 356,000
1994/08/19 820 824 812 812 584,000
1994/08/18 838 838 829 829 307,000
1994/08/17 831 844 831 838 626,000
1994/08/16 826 835 823 831 725,000
1994/08/15 831 833 821 821 156,000
1994/08/12 838 838 829 829 821,000
1994/08/11 829 835 827 835 257,000
1994/08/10 825 828 818 827 281,000
1994/08/09 819 825 816 824 533,000
1994/08/08 813 819 812 813 586,000
1994/08/05 835 835 818 821 524,000
1994/08/04 851 852 835 836 786,000
1994/08/03 840 853 835 848 1,407,000
1994/08/02 820 831 816 830 840,000
1994/08/01 811 819 810 810 1,468,000
1994/07/29 817 829 807 829 1,376,000
1994/07/28 808 809 792 807 725,000
1994/07/27 826 828 802 809 875,000
1994/07/26 829 830 821 826 589,000
1994/07/25 839 839 826 830 295,000
1994/07/22 853 853 838 840 697,000
1994/07/21 869 869 855 858 451,000
1994/07/20 876 880 871 871 395,000
1994/07/19 870 876 866 870 203,000
1994/07/18 875 880 870 870 409,000
1994/07/15 886 889 871 875 1,040,000
1994/07/14 851 858 850 856 219,000
1994/07/13 851 854 846 852 592,000
1994/07/12 851 859 851 852 233,000
1994/07/11 858 860 855 860 356,000
1994/07/08 873 878 861 866 626,000
1994/07/07 884 884 875 878 259,000
1994/07/06 875 880 873 875 373,000
1994/07/05 874 884 873 875 269,000
1994/07/04 875 886 872 876 342,000
1994/07/01 870 888 860 879 1,012,000
1994/06/30 856 877 856 871 1,459,000
1994/06/29 871 891 860 871 598,000
1994/06/28 875 880 865 871 470,000
1994/06/27 861 868 854 855 1,096,000
1994/06/24 888 890 878 880 380,000
1994/06/23 893 899 884 898 416,000
1994/06/22 862 888 861 884 553,000
1994/06/21 885 895 881 881 496,000
1994/06/20 911 916 892 895 789,000
1994/06/17 920 925 919 921 287,000
1994/06/16 918 923 915 923 205,000
1994/06/15 923 931 915 917 583,000
1994/06/14 925 926 917 919 274,000
1994/06/13 921 932 916 932 302,000
1994/06/10 954 954 929 931 1,458,000
1994/06/09 945 955 938 951 1,913,000
1994/06/08 922 940 922 935 669,000
1994/06/07 912 930 912 918 276,000
1994/06/06 931 931 907 916 463,000
1994/06/03 936 940 920 925 670,000
1994/06/02 950 955 936 936 1,586,000
1994/06/01 950 957 940 950 3,266,000
1994/05/31 915 945 915 945 2,870,000
1994/05/30 895 914 895 910 755,000
1994/05/27 872 895 870 893 572,000
1994/05/26 870 878 865 872 341,000
1994/05/25 885 890 878 880 722,000
1994/05/24 875 899 875 892 527,000
1994/05/23 888 888 863 885 227,000
1994/05/20 872 889 867 879 340,000
1994/05/19 869 869 858 862 290,000
1994/05/18 870 872 859 863 443,000
1994/05/17 861 870 861 864 390,000
1994/05/16 880 887 867 867 522,000
1994/05/13 890 890 875 883 662,000
1994/05/12 885 892 885 892 390,000
1994/05/11 893 893 880 882 647,000
1994/05/10 864 881 864 880 381,000
1994/05/09 873 873 866 873 218,000
1994/05/06 870 880 870 875 331,000
1994/05/02 868 870 865 866 285,000
1994/04/28 870 880 868 874 629,000
1994/04/27 868 873 862 868 503,000
1994/04/26 860 865 856 859 1,091,000
1994/04/25 867 867 858 858 922,000
1994/04/22 890 895 868 869 1,039,000
1994/04/21 897 898 885 887 365,000
1994/04/20 921 921 897 897 566,000
1994/04/19 910 913 902 911 342,000
1994/04/18 912 923 912 914 305,000
1994/04/15 906 915 895 905 596,000
1994/04/14 889 896 886 887 559,000
1994/04/13 890 892 885 889 1,365,000
1994/04/12 891 898 890 894 492,000
1994/04/11 906 908 893 905 482,000
1994/04/08 909 911 860 903 1,546,000
1994/04/07 920 929 911 919 479,000
1994/04/06 934 938 923 926 658,000
1994/04/05 922 935 921 924 902,000
1994/04/04 928 928 907 915 1,128,000
1994/04/01 919 924 913 918 296,000
1994/03/31 919 929 908 925 1,152,000
1994/03/30 910 925 910 924 766,000
1994/03/29 929 935 920 930 614,000
1994/03/28 922 938 922 935 659,000
1994/03/25 937 941 930 935 880,000
1994/03/24 930 942 922 941 543,000
1994/03/23 935 937 920 925 1,051,000
1994/03/22 945 953 934 935 509,000
1994/03/18 970 970 951 955 437,000
1994/03/17 969 970 961 970 535,000
1994/03/16 972 977 964 970 773,000
1994/03/15 978 980 962 962 696,000
1994/03/14 949 978 949 968 910,000
1994/03/11 958 958 945 953 1,501,000
1994/03/10 951 955 945 954 895,000
1994/03/09 941 950 941 945 413,000
1994/03/08 951 964 951 955 566,000
1994/03/07 966 982 952 954 346,000
1994/03/04 955 969 952 958 413,000
1994/03/03 953 959 944 950 822,000
1994/03/02 965 967 950 951 741,000
1994/03/01 989 993 967 972 939,000
1994/02/28 978 989 972 983 1,103,000
1994/02/25 968 982 960 975 1,340,000
1994/02/24 948 975 948 970 2,058,000
1994/02/23 940 948 932 938 667,000
1994/02/22 946 947 930 931 1,319,000
1994/02/21 911 939 911 936 461,000
1994/02/18 918 923 910 923 593,000
1994/02/17 926 929 910 916 717,000
1994/02/16 923 938 923 927 2,202,000
1994/02/15 910 933 905 921 2,072,000
1994/02/14 951 960 948 950 1,374,000
1994/02/10 980 980 966 971 1,430,000
1994/02/09 997 1,000 966 971 2,497,000
1994/02/08 1,010 1,020 1,000 1,000 4,609,000
1994/02/07 990 1,010 988 996 1,812,000
1994/02/04 980 1,010 976 1,010 2,873,000
1994/02/03 1,010 1,020 970 982 4,509,000
1994/02/02 986 1,020 986 1,010 4,607,000
1994/02/01 1,010 1,040 993 1,010 12,283,000
1994/01/31 970 989 968 989 7,801,000
1994/01/28 888 898 883 889 1,119,000
1994/01/27 908 922 897 898 4,258,000
1994/01/26 883 895 870 890 1,428,000
1994/01/25 868 880 863 874 1,602,000
1994/01/24 870 874 850 863 3,356,000
1994/01/21 895 910 890 910 1,694,000
1994/01/20 914 914 891 900 2,522,000
1994/01/19 890 905 890 904 2,649,000
1994/01/18 871 905 871 880 2,112,000
1994/01/17 857 880 857 870 1,488,000
1994/01/14 865 874 855 871 1,378,000
1994/01/13 885 890 862 868 3,100,000
1994/01/12 862 879 860 879 1,222,000
1994/01/11 882 889 862 872 3,066,000
1994/01/10 867 893 861 875 8,648,000
1994/01/07 819 847 812 847 6,734,000
1994/01/06 800 827 800 811 5,726,000
1994/01/05 741 764 740 764 540,000
1994/01/04 720 735 719 721 154,000

このページの先頭へ