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
1997/12/30 857 867 854 864 208,000
1997/12/29 853 858 850 855 382,000
1997/12/26 852 879 852 852 326,000
1997/12/25 846 886 845 861 763,000
1997/12/24 840 846 833 846 986,000
1997/12/22 851 855 845 845 726,000
1997/12/19 859 864 850 851 924,000
1997/12/18 871 875 869 869 319,000
1997/12/17 862 894 855 871 867,000
1997/12/16 857 872 852 859 501,000
1997/12/15 859 863 855 862 533,000
1997/12/12 861 864 850 860 2,069,000
1997/12/11 872 873 861 861 414,000
1997/12/10 880 882 869 873 506,000
1997/12/09 877 889 873 882 757,000
1997/12/08 880 880 862 862 835,000
1997/12/05 897 897 875 881 1,789,000
1997/12/04 905 908 890 900 1,039,000
1997/12/03 910 913 905 910 1,335,000
1997/12/02 913 928 910 925 585,000
1997/12/01 914 925 914 923 687,000
1997/11/28 902 920 902 919 642,000
1997/11/27 911 917 896 910 834,000
1997/11/26 907 915 902 908 759,000
1997/11/25 906 918 892 907 1,816,000
1997/11/21 928 942 920 935 1,487,000
1997/11/20 895 924 895 910 1,384,000
1997/11/19 902 912 902 905 814,000
1997/11/18 904 929 901 920 2,136,000
1997/11/17 881 910 881 909 1,327,000
1997/11/14 865 888 865 881 1,417,000
1997/11/13 852 869 851 865 802,000
1997/11/12 872 873 855 862 808,000
1997/11/11 872 875 863 872 1,119,000
1997/11/10 868 888 860 882 1,352,000
1997/11/07 871 891 865 871 3,734,000
1997/11/06 820 862 820 858 3,026,000
1997/11/05 812 820 804 810 1,036,000
1997/11/04 824 830 816 822 576,000
1997/10/31 816 834 810 825 1,007,000
1997/10/30 837 837 821 821 1,108,000
1997/10/29 842 848 836 837 1,547,000
1997/10/28 835 840 825 833 1,294,000
1997/10/27 856 863 851 855 584,000
1997/10/24 861 873 855 870 604,000
1997/10/23 882 888 864 874 770,000
1997/10/22 882 888 878 888 579,000
1997/10/21 884 892 879 879 1,305,000
1997/10/20 875 880 872 875 365,000
1997/10/17 871 883 869 879 381,000
1997/10/16 875 890 872 880 740,000
1997/10/15 856 879 855 872 1,532,000
1997/10/14 843 868 843 862 781,000
1997/10/13 841 849 841 843 543,000
1997/10/09 854 855 843 851 693,000
1997/10/08 855 863 850 853 491,000
1997/10/07 872 872 855 855 770,000
1997/10/06 874 874 851 872 1,621,000
1997/10/03 870 875 864 874 1,740,000
1997/10/02 873 880 865 876 1,181,000
1997/10/01 853 863 843 863 1,607,000
1997/09/30 870 872 863 863 891,000
1997/09/29 880 880 866 874 1,101,000
1997/09/26 905 915 881 890 1,017,000
1997/09/25 922 922 909 920 460,000
1997/09/24 920 924 916 916 537,000
1997/09/22 907 918 900 915 509,000
1997/09/19 895 905 885 900 403,000
1997/09/18 890 897 880 897 928,000
1997/09/17 905 910 881 890 1,245,000
1997/09/16 900 908 896 900 1,260,000
1997/09/12 900 913 885 895 4,899,000
1997/09/11 951 954 913 930 4,960,000
1997/09/10 998 998 980 980 1,296,000
1997/09/09 993 1,010 993 993 475,000
1997/09/08 1,000 1,010 996 996 683,000
1997/09/05 1,010 1,020 1,000 1,020 1,312,000
1997/09/04 1,010 1,030 1,010 1,010 809,000
1997/09/03 999 1,030 995 1,020 2,222,000
1997/09/02 977 985 969 981 2,139,000
1997/09/01 1,000 1,000 972 980 1,677,000
1997/08/29 995 1,010 990 1,010 1,902,000
1997/08/28 1,020 1,030 1,010 1,020 1,307,000
1997/08/27 1,040 1,040 1,010 1,010 1,740,000
1997/08/26 1,060 1,060 1,040 1,060 1,209,000
1997/08/25 1,080 1,080 1,050 1,060 658,000
1997/08/22 1,110 1,120 1,070 1,070 1,919,000
1997/08/21 1,140 1,140 1,100 1,120 1,075,000
1997/08/20 1,120 1,150 1,110 1,150 1,115,000
1997/08/19 1,130 1,130 1,100 1,120 792,000
1997/08/18 1,110 1,120 1,100 1,120 654,000
1997/08/15 1,160 1,160 1,130 1,130 1,481,000
1997/08/14 1,130 1,150 1,120 1,150 1,181,000
1997/08/13 1,110 1,130 1,110 1,120 795,000
1997/08/12 1,100 1,120 1,090 1,110 1,798,000
1997/08/11 1,090 1,100 1,080 1,090 1,489,000
1997/08/08 1,120 1,130 1,100 1,110 1,972,000
1997/08/07 1,150 1,170 1,130 1,130 1,199,000
1997/08/06 1,140 1,160 1,120 1,160 1,772,000
1997/08/05 1,160 1,170 1,120 1,140 1,400,000
1997/08/04 1,180 1,200 1,160 1,160 2,202,000
1997/08/01 1,180 1,200 1,170 1,180 3,673,000
1997/07/31 1,140 1,170 1,140 1,160 1,252,000
1997/07/30 1,150 1,160 1,140 1,140 1,218,000
1997/07/29 1,170 1,170 1,140 1,140 2,926,000
1997/07/28 1,100 1,160 1,100 1,160 3,359,000
1997/07/25 1,090 1,100 1,080 1,100 765,000
1997/07/24 1,080 1,090 1,070 1,090 889,000
1997/07/23 1,090 1,100 1,070 1,080 1,165,000
1997/07/22 1,090 1,100 1,070 1,090 882,000
1997/07/18 1,100 1,110 1,090 1,110 1,374,000
1997/07/17 1,090 1,110 1,090 1,100 4,102,000
1997/07/16 1,070 1,090 1,060 1,090 1,784,000
1997/07/15 1,070 1,070 1,050 1,070 726,000
1997/07/14 1,060 1,070 1,050 1,070 728,000
1997/07/11 1,050 1,060 1,040 1,060 1,230,000
1997/07/10 1,030 1,050 1,030 1,040 711,000
1997/07/09 1,040 1,040 1,030 1,040 458,000
1997/07/08 1,040 1,050 1,030 1,050 518,000
1997/07/07 1,040 1,040 1,030 1,040 490,000
1997/07/04 1,050 1,050 1,040 1,050 472,000
1997/07/03 1,050 1,060 1,040 1,050 767,000
1997/07/02 1,050 1,060 1,040 1,050 504,000
1997/07/01 1,070 1,070 1,050 1,060 946,000
1997/06/30 1,070 1,080 1,060 1,070 606,000
1997/06/27 1,070 1,080 1,060 1,070 988,000
1997/06/26 1,070 1,080 1,070 1,080 1,890,000
1997/06/25 1,060 1,070 1,060 1,060 1,179,000
1997/06/24 1,060 1,070 1,050 1,060 553,000
1997/06/23 1,070 1,080 1,060 1,060 567,000
1997/06/20 1,060 1,070 1,060 1,070 1,523,000
1997/06/19 1,060 1,060 1,050 1,060 1,094,000
1997/06/18 1,060 1,070 1,050 1,060 1,108,000
1997/06/17 1,080 1,080 1,060 1,070 1,323,000
1997/06/16 1,060 1,080 1,050 1,080 1,770,000
1997/06/13 1,050 1,060 1,040 1,050 3,427,000
1997/06/12 1,040 1,050 1,040 1,040 1,069,000
1997/06/11 1,040 1,040 1,030 1,040 1,409,000
1997/06/10 1,030 1,040 1,020 1,040 1,514,000
1997/06/09 1,030 1,030 1,020 1,020 664,000
1997/06/06 1,030 1,040 1,020 1,040 960,000
1997/06/05 1,030 1,030 1,020 1,030 694,000
1997/06/04 1,020 1,040 1,010 1,030 1,477,000
1997/06/03 1,030 1,040 1,020 1,020 1,150,000
1997/06/02 1,030 1,040 1,020 1,030 1,143,000
1997/05/30 1,030 1,040 1,020 1,020 2,801,000
1997/05/29 1,020 1,030 1,010 1,030 3,862,000
1997/05/28 995 1,020 995 1,020 4,954,000
1997/05/27 985 1,000 982 992 4,861,000
1997/05/26 967 981 960 978 2,285,000
1997/05/23 960 962 955 960 535,000
1997/05/22 945 955 936 941 621,000
1997/05/21 958 961 950 955 502,000
1997/05/20 965 973 951 958 673,000
1997/05/19 969 974 961 973 787,000
1997/05/16 964 973 964 970 1,243,000
1997/05/15 959 972 954 964 1,894,000
1997/05/14 951 957 945 950 970,000
1997/05/13 955 961 951 951 910,000
1997/05/12 930 961 930 945 1,040,000
1997/05/09 963 963 937 942 1,120,000
1997/05/08 958 964 953 956 713,000
1997/05/07 975 976 956 958 1,312,000
1997/05/06 980 983 970 976 1,587,000
1997/05/02 959 964 953 961 623,000
1997/05/01 967 974 958 965 1,842,000
1997/04/30 928 956 921 948 2,384,000
1997/04/28 922 925 914 919 856,000
1997/04/25 913 922 911 912 463,000
1997/04/24 926 928 913 913 487,000
1997/04/23 930 932 920 926 947,000
1997/04/22 927 936 918 930 692,000
1997/04/21 931 937 927 937 904,000
1997/04/18 925 933 917 927 941,000
1997/04/17 923 929 917 925 307,000
1997/04/16 930 932 923 923 662,000
1997/04/15 923 930 920 922 936,000
1997/04/14 911 920 910 914 603,000
1997/04/11 904 920 904 913 745,000
1997/04/10 907 918 902 902 746,000
1997/04/09 900 908 899 904 916,000
1997/04/08 901 901 887 898 794,000
1997/04/07 904 910 894 898 759,000
1997/04/04 905 909 895 900 1,111,000
1997/04/03 902 910 898 900 938,000
1997/04/02 892 907 887 902 542,000
1997/04/01 885 893 882 893 804,000
1997/03/31 903 904 885 885 277,000
1997/03/28 904 906 894 904 322,000
1997/03/27 917 918 891 906 676,000
1997/03/26 913 918 902 912 916,000
1997/03/25 900 910 900 905 407,000
1997/03/24 905 910 883 895 518,000
1997/03/21 904 908 897 906 840,000
1997/03/19 913 913 901 905 544,000
1997/03/18 918 929 907 915 663,000
1997/03/17 911 913 905 911 667,000
1997/03/14 897 914 894 901 1,831,000
1997/03/13 912 912 900 903 1,290,000
1997/03/12 920 920 910 910 528,000
1997/03/11 916 925 915 917 479,000
1997/03/10 919 919 910 914 500,000
1997/03/07 915 925 911 921 551,000
1997/03/06 939 939 918 925 677,000
1997/03/05 944 946 938 938 800,000
1997/03/04 951 951 942 942 388,000
1997/03/03 954 954 941 941 242,000
1997/02/28 960 960 942 946 865,000
1997/02/27 951 965 945 960 1,077,000
1997/02/26 951 956 940 945 875,000
1997/02/25 946 954 945 946 492,000
1997/02/24 970 975 955 959 548,000
1997/02/21 975 978 966 970 849,000
1997/02/20 975 986 967 978 1,679,000
1997/02/19 958 965 945 965 663,000
1997/02/18 980 980 965 968 1,073,000
1997/02/17 989 996 980 984 1,684,000
1997/02/14 965 989 958 979 2,783,000
1997/02/13 960 970 950 956 1,880,000
1997/02/12 934 943 930 932 1,537,000
1997/02/10 904 919 898 910 355,000
1997/02/07 902 914 895 905 678,000
1997/02/06 910 914 895 905 452,000
1997/02/05 909 920 902 920 838,000
1997/02/04 920 928 909 911 640,000
1997/02/03 925 925 905 905 558,000
1997/01/31 917 929 915 915 910,000
1997/01/30 919 920 900 907 910,000
1997/01/29 899 918 891 909 721,000
1997/01/28 885 900 880 891 637,000
1997/01/27 884 900 882 890 807,000
1997/01/24 891 902 880 892 722,000
1997/01/23 885 900 885 891 610,000
1997/01/22 890 900 880 890 974,000
1997/01/21 867 882 865 875 726,000
1997/01/20 901 902 865 877 1,055,000
1997/01/17 900 913 897 900 767,000
1997/01/16 896 909 890 895 1,345,000
1997/01/14 899 900 874 884 899,000
1997/01/13 885 900 870 900 1,505,000
1997/01/10 905 909 890 895 2,324,000
1997/01/09 925 933 910 912 1,413,000
1997/01/08 930 934 920 925 1,207,000
1997/01/07 948 957 920 930 955,000
1997/01/06 928 945 924 941 516,000

このページの先頭へ