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
1999/12/30 400 408 395 406 429,000
1999/12/29 395 407 390 400 757,000
1999/12/28 410 410 390 395 1,351,000
1999/12/27 410 420 410 420 647,000
1999/12/24 411 423 408 408 985,000
1999/12/22 410 418 401 402 1,415,000
1999/12/21 423 429 395 408 1,571,000
1999/12/20 446 446 427 433 1,061,000
1999/12/17 460 460 441 446 1,310,000
1999/12/16 478 478 455 470 988,000
1999/12/15 486 489 477 480 978,000
1999/12/14 470 478 468 478 839,000
1999/12/13 470 485 465 472 1,281,000
1999/12/10 485 499 478 485 2,994,000
1999/12/09 502 518 486 505 863,000
1999/12/08 515 515 498 499 705,000
1999/12/07 525 539 515 525 373,000
1999/12/06 530 530 519 525 574,000
1999/12/03 540 540 515 520 716,000
1999/12/02 530 538 522 538 682,000
1999/12/01 500 524 500 524 1,321,000
1999/11/30 499 501 491 500 1,068,000
1999/11/29 515 520 495 499 1,014,000
1999/11/26 524 533 515 525 1,012,000
1999/11/25 501 519 495 504 1,475,000
1999/11/24 533 533 495 495 1,794,000
1999/11/22 540 555 536 543 735,000
1999/11/19 558 570 534 540 1,238,000
1999/11/18 555 560 540 553 1,714,000
1999/11/17 520 549 515 549 1,679,000
1999/11/16 530 538 522 530 833,000
1999/11/15 541 545 533 540 1,331,000
1999/11/12 552 554 531 542 2,052,000
1999/11/11 590 607 575 590 903,000
1999/11/10 575 595 575 590 913,000
1999/11/09 605 610 575 575 1,255,000
1999/11/08 620 623 606 610 616,000
1999/11/05 609 625 605 620 1,187,000
1999/11/04 623 640 623 629 422,000
1999/11/02 625 640 618 632 566,000
1999/11/01 649 653 632 643 486,000
1999/10/29 621 649 621 645 483,000
1999/10/28 635 635 620 621 347,000
1999/10/27 645 645 623 630 386,000
1999/10/26 641 650 634 635 625,000
1999/10/25 620 640 620 631 840,000
1999/10/22 625 630 610 611 1,091,000
1999/10/21 624 634 620 633 447,000
1999/10/20 632 654 625 654 736,000
1999/10/19 629 629 617 622 507,000
1999/10/18 629 634 625 629 862,000
1999/10/15 639 642 635 639 590,000
1999/10/14 633 658 630 656 456,000
1999/10/13 641 647 625 630 1,261,000
1999/10/12 667 674 661 661 507,000
1999/10/08 694 694 673 685 950,000
1999/10/07 680 685 660 684 1,600,000
1999/10/06 686 716 669 700 1,007,000
1999/10/05 684 685 665 666 412,000
1999/10/04 698 699 674 674 484,000
1999/10/01 655 706 655 698 857,000
1999/09/30 664 698 664 690 569,000
1999/09/29 662 668 660 667 473,000
1999/09/28 655 674 655 660 443,000
1999/09/27 670 670 651 655 379,000
1999/09/24 675 675 643 653 886,000
1999/09/22 687 689 677 683 583,000
1999/09/21 701 701 680 697 797,000
1999/09/20 689 697 680 691 553,000
1999/09/17 680 688 676 679 1,333,000
1999/09/16 715 715 670 679 1,602,000
1999/09/14 730 734 712 715 1,627,000
1999/09/13 746 748 723 723 1,262,000
1999/09/10 733 754 725 736 3,514,000
1999/09/09 738 750 725 740 1,628,000
1999/09/08 720 730 705 719 858,000
1999/09/07 740 744 730 730 1,515,000
1999/09/06 705 730 703 730 870,000
1999/09/03 702 706 691 700 831,000
1999/09/02 730 730 710 710 558,000
1999/09/01 713 718 703 714 689,000
1999/08/31 729 729 702 702 668,000
1999/08/30 720 735 711 735 855,000
1999/08/27 722 724 710 710 760,000
1999/08/26 723 758 715 715 1,063,000
1999/08/25 730 733 715 723 1,587,000
1999/08/24 728 743 717 728 1,622,000
1999/08/23 766 768 748 748 1,597,000
1999/08/20 780 784 763 766 1,273,000
1999/08/19 740 775 740 773 1,513,000
1999/08/18 760 768 744 755 1,237,000
1999/08/17 783 783 755 760 1,555,000
1999/08/16 775 790 760 786 4,818,000
1999/08/13 730 743 722 735 5,654,000
1999/08/12 690 730 690 712 4,510,000
1999/08/11 700 701 660 680 2,755,000
1999/08/10 697 718 691 710 8,863,000
1999/08/09 678 692 676 690 2,278,000
1999/08/06 674 690 666 668 4,873,000
1999/08/05 663 663 640 650 1,086,000
1999/08/04 675 677 663 664 2,019,000
1999/08/03 665 677 656 675 5,137,000
1999/08/02 654 664 650 652 2,119,000
1999/07/30 640 658 632 644 2,649,000
1999/07/29 613 636 613 632 1,039,000
1999/07/28 606 630 600 614 953,000
1999/07/27 606 608 595 596 1,414,000
1999/07/26 611 615 605 608 553,000
1999/07/23 614 620 609 619 697,000
1999/07/22 650 650 610 618 1,066,000
1999/07/21 640 646 625 640 682,000
1999/07/19 663 664 640 655 1,523,000
1999/07/16 663 670 654 654 4,914,000
1999/07/15 626 653 625 649 3,512,000
1999/07/14 607 618 606 618 613,000
1999/07/13 611 618 606 617 531,000
1999/07/12 610 627 608 620 850,000
1999/07/09 618 618 606 611 1,761,000
1999/07/08 645 645 615 620 2,043,000
1999/07/07 630 645 630 645 3,901,000
1999/07/06 630 630 615 619 874,000
1999/07/05 614 627 605 610 2,365,000
1999/07/02 593 606 590 594 824,000
1999/07/01 604 607 590 591 786,000
1999/06/30 598 599 578 578 2,062,000
1999/06/29 607 607 594 596 903,000
1999/06/28 608 617 602 612 879,000
1999/06/25 603 609 598 598 655,000
1999/06/24 604 614 600 602 1,611,000
1999/06/23 609 619 604 604 845,000
1999/06/22 621 624 612 621 603,000
1999/06/21 608 620 604 613 655,000
1999/06/18 628 629 608 608 692,000
1999/06/17 616 626 615 622 802,000
1999/06/16 628 629 610 610 277,000
1999/06/15 630 630 615 628 395,000
1999/06/14 620 630 611 620 804,000
1999/06/11 615 635 615 630 3,131,000
1999/06/10 609 625 602 625 684,000
1999/06/09 618 624 611 619 513,000
1999/06/08 612 620 609 620 180,000
1999/06/07 614 626 605 622 570,000
1999/06/04 600 609 593 600 378,000
1999/06/03 610 610 596 599 464,000
1999/06/02 615 615 591 600 666,000
1999/06/01 600 610 598 610 821,000
1999/05/31 590 600 588 600 831,000
1999/05/28 585 594 581 584 585,000
1999/05/27 597 605 586 595 417,000
1999/05/26 597 600 595 596 586,000
1999/05/25 600 600 591 600 441,000
1999/05/24 605 618 600 605 313,000
1999/05/21 625 625 607 611 643,000
1999/05/20 598 611 585 605 776,000
1999/05/19 606 610 595 595 696,000
1999/05/18 605 612 603 606 522,000
1999/05/17 615 615 602 605 1,027,000
1999/05/14 630 630 620 621 1,082,000
1999/05/13 616 628 616 621 704,000
1999/05/12 626 626 613 615 1,359,000
1999/05/11 638 638 625 628 866,000
1999/05/10 643 643 627 628 800,000
1999/05/07 637 653 637 643 718,000
1999/05/06 638 647 630 647 882,000
1999/04/30 627 629 620 622 991,000
1999/04/28 637 637 624 631 1,224,000
1999/04/27 642 645 626 627 1,409,000
1999/04/26 649 653 635 637 1,002,000
1999/04/23 661 664 633 642 1,224,000
1999/04/22 658 663 645 660 634,000
1999/04/21 678 678 655 658 381,000
1999/04/20 661 674 660 670 903,000
1999/04/19 700 700 675 681 450,000
1999/04/16 688 700 680 697 745,000
1999/04/15 696 700 680 695 1,252,000
1999/04/14 694 695 671 686 704,000
1999/04/13 695 698 685 694 586,000
1999/04/12 695 702 687 687 1,329,000
1999/04/09 701 707 676 698 5,699,000
1999/04/08 661 675 657 671 1,425,000
1999/04/07 651 660 642 659 712,000
1999/04/06 650 654 638 654 1,078,000
1999/04/05 649 660 649 653 786,000
1999/04/02 655 656 639 642 480,000
1999/04/01 638 657 633 655 1,166,000
1999/03/31 630 655 626 640 1,214,000
1999/03/30 655 657 630 631 641,000
1999/03/29 650 658 640 650 265,000
1999/03/26 632 660 627 635 979,000
1999/03/25 637 637 613 625 1,468,000
1999/03/24 624 633 607 607 995,000
1999/03/23 650 660 630 634 952,000
1999/03/19 638 663 635 649 890,000
1999/03/18 670 670 630 630 1,327,000
1999/03/17 657 673 649 665 2,249,000
1999/03/16 645 652 634 650 1,373,000
1999/03/15 637 648 626 645 1,046,000
1999/03/12 636 645 630 633 3,204,000
1999/03/11 625 646 623 630 1,927,000
1999/03/10 625 630 610 615 1,487,000
1999/03/09 610 620 610 620 1,043,000
1999/03/08 630 632 606 606 998,000
1999/03/05 606 647 601 635 1,259,000
1999/03/04 604 605 596 597 685,000
1999/03/03 608 610 598 602 1,183,000
1999/03/02 628 628 606 608 988,000
1999/03/01 640 644 625 625 716,000
1999/02/26 646 647 633 640 605,000
1999/02/25 638 644 632 638 526,000
1999/02/24 650 657 636 637 478,000
1999/02/23 650 668 640 662 1,008,000
1999/02/22 645 648 631 642 361,000
1999/02/19 642 648 633 644 474,000
1999/02/18 625 648 622 632 468,000
1999/02/17 641 644 624 624 941,000
1999/02/16 638 649 627 635 911,000
1999/02/15 627 648 625 648 503,000
1999/02/12 630 639 620 628 1,170,000
1999/02/10 650 657 635 639 678,000
1999/02/09 663 663 650 653 464,000
1999/02/08 650 657 644 653 682,000
1999/02/05 660 666 640 655 821,000
1999/02/04 684 687 660 660 670,000
1999/02/03 689 694 684 684 1,179,000
1999/02/02 695 695 685 690 481,000
1999/02/01 710 713 690 700 1,262,000
1999/01/29 690 700 683 700 1,134,000
1999/01/28 695 700 679 685 883,000
1999/01/27 715 716 702 702 1,298,000
1999/01/26 700 711 700 707 1,269,000
1999/01/25 706 714 703 705 1,236,000
1999/01/22 708 717 700 700 1,072,000
1999/01/21 690 704 690 698 1,197,000
1999/01/20 675 685 675 680 736,000
1999/01/19 688 688 671 675 299,000
1999/01/18 690 695 682 682 810,000
1999/01/14 664 695 664 690 1,867,000
1999/01/13 661 672 658 658 994,000
1999/01/12 660 660 643 655 628,000
1999/01/11 652 667 651 663 876,000
1999/01/08 648 656 646 649 1,358,000
1999/01/07 641 655 635 648 942,000
1999/01/06 611 630 609 621 583,000
1999/01/05 608 609 590 601 551,000
1999/01/04 606 608 600 606 411,000

このページの先頭へ