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 |
---|---|---|---|---|---|
2000/12/29 | 851 | 864 | 848 | 856 | 656,000 |
2000/12/28 | 855 | 864 | 851 | 864 | 794,000 |
2000/12/27 | 867 | 880 | 859 | 865 | 1,450,000 |
2000/12/26 | 865 | 870 | 851 | 859 | 789,000 |
2000/12/25 | 866 | 876 | 854 | 855 | 1,202,000 |
2000/12/22 | 851 | 865 | 835 | 846 | 2,315,000 |
2000/12/21 | 873 | 880 | 813 | 841 | 7,099,000 |
2000/12/20 | 897 | 911 | 881 | 903 | 2,742,000 |
2000/12/19 | 932 | 939 | 912 | 927 | 2,592,000 |
2000/12/18 | 943 | 952 | 935 | 939 | 2,287,000 |
2000/12/15 | 961 | 979 | 961 | 972 | 1,240,000 |
2000/12/14 | 976 | 985 | 971 | 978 | 2,384,000 |
2000/12/13 | 989 | 1,007 | 980 | 996 | 999,000 |
2000/12/12 | 1,007 | 1,025 | 999 | 999 | 2,219,000 |
2000/12/11 | 953 | 1,000 | 953 | 997 | 2,221,000 |
2000/12/08 | 960 | 973 | 951 | 952 | 3,413,000 |
2000/12/07 | 989 | 1,005 | 975 | 975 | 3,278,000 |
2000/12/06 | 986 | 989 | 970 | 979 | 1,816,000 |
2000/12/05 | 986 | 987 | 960 | 960 | 1,681,000 |
2000/12/04 | 950 | 975 | 940 | 970 | 2,084,000 |
2000/12/01 | 933 | 963 | 930 | 952 | 1,797,000 |
2000/11/30 | 950 | 955 | 923 | 953 | 3,598,000 |
2000/11/29 | 967 | 980 | 948 | 970 | 1,100,000 |
2000/11/28 | 985 | 998 | 968 | 987 | 960,000 |
2000/11/27 | 985 | 1,010 | 975 | 998 | 2,743,000 |
2000/11/24 | 942 | 985 | 942 | 975 | 1,390,000 |
2000/11/22 | 978 | 978 | 945 | 950 | 1,314,000 |
2000/11/21 | 964 | 968 | 948 | 964 | 2,862,000 |
2000/11/20 | 980 | 992 | 975 | 984 | 2,258,000 |
2000/11/17 | 1,023 | 1,039 | 1,006 | 1,010 | 2,127,000 |
2000/11/16 | 1,052 | 1,079 | 1,050 | 1,053 | 2,226,000 |
2000/11/15 | 1,069 | 1,086 | 1,062 | 1,065 | 3,639,000 |
2000/11/14 | 1,010 | 1,048 | 1,010 | 1,029 | 3,076,000 |
2000/11/13 | 980 | 1,013 | 976 | 1,010 | 3,098,000 |
2000/11/10 | 1,020 | 1,030 | 1,000 | 1,022 | 3,602,000 |
2000/11/09 | 1,050 | 1,074 | 1,046 | 1,047 | 2,373,000 |
2000/11/08 | 1,081 | 1,118 | 1,071 | 1,071 | 4,464,000 |
2000/11/07 | 1,064 | 1,120 | 1,056 | 1,120 | 3,635,000 |
2000/11/06 | 1,046 | 1,102 | 1,045 | 1,084 | 7,107,000 |
2000/11/02 | 1,010 | 1,039 | 1,000 | 1,038 | 2,943,000 |
2000/11/01 | 1,001 | 1,043 | 993 | 1,025 | 6,119,000 |
2000/10/31 | 968 | 970 | 935 | 962 | 1,959,000 |
2000/10/30 | 981 | 990 | 969 | 978 | 2,815,000 |
2000/10/27 | 994 | 1,002 | 971 | 971 | 4,442,000 |
2000/10/26 | 890 | 951 | 888 | 944 | 10,110,000 |
2000/10/25 | 986 | 1,021 | 947 | 954 | 12,563,000 |
2000/10/24 | 1,090 | 1,125 | 1,081 | 1,086 | 4,889,000 |
2000/10/23 | 1,034 | 1,098 | 1,032 | 1,094 | 7,485,000 |
2000/10/20 | 1,044 | 1,069 | 1,025 | 1,025 | 6,832,000 |
2000/10/19 | 1,029 | 1,036 | 1,000 | 1,027 | 3,421,000 |
2000/10/18 | 1,016 | 1,030 | 983 | 1,030 | 5,525,000 |
2000/10/17 | 1,015 | 1,043 | 1,007 | 1,036 | 11,170,000 |
2000/10/16 | 959 | 1,001 | 959 | 989 | 5,849,000 |
2000/10/13 | 905 | 936 | 901 | 929 | 4,707,000 |
2000/10/12 | 911 | 949 | 898 | 934 | 5,792,000 |
2000/10/11 | 1,027 | 1,037 | 936 | 951 | 13,208,000 |
2000/10/10 | 980 | 1,030 | 977 | 1,029 | 8,103,000 |
2000/10/06 | 977 | 1,004 | 965 | 990 | 6,653,000 |
2000/10/05 | 980 | 997 | 961 | 993 | 4,899,000 |
2000/10/04 | 975 | 993 | 960 | 977 | 4,894,000 |
2000/10/03 | 914 | 983 | 910 | 980 | 11,258,000 |
2000/10/02 | 880 | 914 | 875 | 910 | 2,479,000 |
2000/09/29 | 896 | 905 | 886 | 890 | 1,680,000 |
2000/09/28 | 880 | 906 | 872 | 886 | 2,578,000 |
2000/09/27 | 876 | 888 | 865 | 881 | 1,564,000 |
2000/09/26 | 876 | 886 | 857 | 886 | 1,502,000 |
2000/09/25 | 850 | 915 | 846 | 888 | 4,618,000 |
2000/09/22 | 835 | 839 | 806 | 815 | 2,337,000 |
2000/09/21 | 850 | 850 | 831 | 831 | 1,447,000 |
2000/09/20 | 805 | 845 | 805 | 845 | 2,169,000 |
2000/09/19 | 800 | 804 | 788 | 796 | 1,270,000 |
2000/09/18 | 791 | 814 | 790 | 810 | 1,450,000 |
2000/09/14 | 819 | 848 | 799 | 815 | 2,127,000 |
2000/09/13 | 850 | 850 | 813 | 818 | 5,503,000 |
2000/09/12 | 860 | 874 | 848 | 860 | 3,137,000 |
2000/09/11 | 900 | 906 | 868 | 880 | 3,373,000 |
2000/09/08 | 920 | 930 | 910 | 922 | 3,850,000 |
2000/09/07 | 900 | 911 | 881 | 905 | 2,300,000 |
2000/09/06 | 861 | 898 | 861 | 890 | 5,382,000 |
2000/09/05 | 901 | 912 | 871 | 871 | 1,886,000 |
2000/09/04 | 930 | 938 | 910 | 919 | 1,412,000 |
2000/09/01 | 940 | 942 | 926 | 927 | 3,554,000 |
2000/08/31 | 914 | 934 | 905 | 920 | 3,945,000 |
2000/08/30 | 880 | 945 | 880 | 905 | 14,688,000 |
2000/08/29 | 830 | 891 | 825 | 890 | 15,529,000 |
2000/08/28 | 815 | 827 | 808 | 820 | 3,761,000 |
2000/08/25 | 800 | 806 | 790 | 804 | 1,715,000 |
2000/08/24 | 810 | 813 | 782 | 807 | 3,704,000 |
2000/08/23 | 790 | 820 | 790 | 815 | 5,881,000 |
2000/08/22 | 759 | 790 | 757 | 790 | 1,680,000 |
2000/08/21 | 780 | 783 | 753 | 756 | 694,000 |
2000/08/18 | 778 | 786 | 773 | 779 | 1,357,000 |
2000/08/17 | 780 | 785 | 770 | 780 | 1,382,000 |
2000/08/16 | 800 | 802 | 785 | 786 | 3,194,000 |
2000/08/15 | 770 | 797 | 765 | 792 | 5,360,000 |
2000/08/14 | 758 | 773 | 745 | 746 | 1,911,000 |
2000/08/11 | 725 | 760 | 725 | 758 | 3,909,000 |
2000/08/10 | 725 | 740 | 715 | 715 | 3,624,000 |
2000/08/09 | 707 | 722 | 705 | 720 | 5,554,000 |
2000/08/08 | 708 | 710 | 688 | 700 | 4,909,000 |
2000/08/07 | 658 | 680 | 630 | 678 | 3,118,000 |
2000/08/04 | 644 | 654 | 625 | 628 | 1,794,000 |
2000/08/03 | 684 | 687 | 646 | 654 | 1,304,000 |
2000/08/02 | 670 | 683 | 660 | 680 | 3,005,000 |
2000/08/01 | 657 | 673 | 654 | 665 | 3,810,000 |
2000/07/31 | 635 | 660 | 631 | 659 | 3,308,000 |
2000/07/28 | 703 | 712 | 675 | 685 | 2,162,000 |
2000/07/27 | 751 | 754 | 707 | 713 | 2,249,000 |
2000/07/26 | 721 | 775 | 706 | 761 | 2,424,000 |
2000/07/25 | 713 | 732 | 712 | 728 | 1,668,000 |
2000/07/24 | 740 | 740 | 717 | 723 | 1,492,000 |
2000/07/21 | 770 | 785 | 746 | 749 | 2,263,000 |
2000/07/19 | 750 | 756 | 734 | 749 | 3,096,000 |
2000/07/18 | 813 | 813 | 761 | 770 | 3,839,000 |
2000/07/17 | 797 | 837 | 795 | 807 | 12,717,000 |
2000/07/14 | 739 | 793 | 733 | 783 | 10,550,000 |
2000/07/13 | 745 | 747 | 721 | 740 | 3,084,000 |
2000/07/12 | 745 | 749 | 731 | 740 | 2,346,000 |
2000/07/11 | 740 | 757 | 736 | 739 | 5,040,000 |
2000/07/10 | 734 | 750 | 726 | 750 | 4,952,000 |
2000/07/07 | 715 | 729 | 705 | 714 | 4,277,000 |
2000/07/06 | 691 | 724 | 689 | 711 | 3,085,000 |
2000/07/05 | 700 | 705 | 692 | 695 | 2,085,000 |
2000/07/04 | 710 | 713 | 685 | 713 | 3,003,000 |
2000/07/03 | 715 | 733 | 707 | 707 | 3,470,000 |
2000/06/30 | 703 | 717 | 693 | 705 | 4,859,000 |
2000/06/29 | 709 | 747 | 701 | 723 | 16,244,000 |
2000/06/28 | 630 | 695 | 628 | 680 | 11,420,000 |
2000/06/27 | 591 | 610 | 590 | 605 | 1,066,000 |
2000/06/26 | 592 | 595 | 583 | 586 | 586,000 |
2000/06/23 | 595 | 605 | 592 | 597 | 966,000 |
2000/06/22 | 600 | 609 | 595 | 595 | 1,284,000 |
2000/06/21 | 614 | 614 | 606 | 610 | 1,326,000 |
2000/06/20 | 597 | 613 | 593 | 613 | 1,247,000 |
2000/06/19 | 586 | 593 | 585 | 591 | 668,000 |
2000/06/16 | 591 | 604 | 590 | 591 | 1,174,000 |
2000/06/15 | 614 | 614 | 590 | 591 | 1,171,000 |
2000/06/14 | 615 | 636 | 610 | 615 | 4,828,000 |
2000/06/13 | 609 | 625 | 600 | 605 | 4,061,000 |
2000/06/12 | 599 | 618 | 585 | 618 | 3,821,000 |
2000/06/09 | 575 | 594 | 575 | 590 | 3,729,000 |
2000/06/08 | 589 | 593 | 571 | 583 | 1,817,000 |
2000/06/07 | 585 | 602 | 578 | 584 | 8,994,000 |
2000/06/06 | 563 | 593 | 559 | 575 | 12,121,000 |
2000/06/05 | 556 | 563 | 542 | 553 | 4,023,000 |
2000/06/02 | 530 | 545 | 525 | 539 | 4,141,000 |
2000/06/01 | 508 | 525 | 508 | 525 | 1,425,000 |
2000/05/31 | 523 | 527 | 512 | 512 | 1,090,000 |
2000/05/30 | 520 | 527 | 513 | 513 | 1,724,000 |
2000/05/29 | 524 | 528 | 510 | 510 | 1,973,000 |
2000/05/26 | 487 | 492 | 475 | 489 | 567,000 |
2000/05/25 | 491 | 491 | 480 | 482 | 474,000 |
2000/05/24 | 487 | 487 | 471 | 471 | 405,000 |
2000/05/23 | 492 | 492 | 479 | 490 | 679,000 |
2000/05/22 | 476 | 490 | 470 | 490 | 652,000 |
2000/05/19 | 490 | 491 | 475 | 491 | 465,000 |
2000/05/18 | 482 | 493 | 476 | 492 | 659,000 |
2000/05/17 | 486 | 490 | 481 | 482 | 411,000 |
2000/05/16 | 490 | 493 | 481 | 485 | 491,000 |
2000/05/15 | 478 | 496 | 473 | 480 | 464,000 |
2000/05/12 | 471 | 471 | 462 | 467 | 1,311,000 |
2000/05/11 | 478 | 478 | 463 | 471 | 424,000 |
2000/05/10 | 485 | 485 | 465 | 479 | 1,052,000 |
2000/05/09 | 499 | 500 | 488 | 488 | 369,000 |
2000/05/08 | 494 | 503 | 489 | 495 | 504,000 |
2000/05/02 | 495 | 505 | 484 | 489 | 832,000 |
2000/05/01 | 480 | 490 | 475 | 480 | 671,000 |
2000/04/28 | 490 | 498 | 481 | 483 | 544,000 |
2000/04/27 | 494 | 499 | 490 | 490 | 534,000 |
2000/04/26 | 520 | 520 | 488 | 489 | 892,000 |
2000/04/25 | 480 | 510 | 470 | 510 | 2,200,000 |
2000/04/24 | 450 | 479 | 450 | 478 | 1,009,000 |
2000/04/21 | 468 | 472 | 405 | 438 | 2,357,000 |
2000/04/20 | 488 | 488 | 465 | 465 | 1,190,000 |
2000/04/19 | 480 | 493 | 470 | 488 | 864,000 |
2000/04/18 | 490 | 490 | 467 | 480 | 1,222,000 |
2000/04/17 | 477 | 498 | 460 | 460 | 1,765,000 |
2000/04/14 | 509 | 519 | 506 | 512 | 1,635,000 |
2000/04/13 | 519 | 519 | 501 | 509 | 2,138,000 |
2000/04/12 | 540 | 542 | 520 | 523 | 2,019,000 |
2000/04/11 | 520 | 540 | 520 | 534 | 2,141,000 |
2000/04/10 | 524 | 524 | 510 | 519 | 940,000 |
2000/04/07 | 521 | 534 | 520 | 523 | 979,000 |
2000/04/06 | 538 | 544 | 520 | 520 | 2,245,000 |
2000/04/05 | 525 | 553 | 521 | 538 | 5,307,000 |
2000/04/04 | 524 | 530 | 511 | 520 | 1,587,000 |
2000/04/03 | 510 | 525 | 501 | 524 | 1,485,000 |
2000/03/31 | 495 | 510 | 488 | 509 | 672,000 |
2000/03/30 | 496 | 498 | 485 | 485 | 471,000 |
2000/03/29 | 502 | 511 | 499 | 506 | 791,000 |
2000/03/28 | 500 | 506 | 493 | 505 | 296,000 |
2000/03/27 | 500 | 510 | 497 | 510 | 739,000 |
2000/03/24 | 498 | 510 | 490 | 500 | 1,243,000 |
2000/03/23 | 461 | 489 | 460 | 488 | 674,000 |
2000/03/22 | 490 | 495 | 463 | 471 | 947,000 |
2000/03/21 | 465 | 487 | 460 | 485 | 697,000 |
2000/03/17 | 483 | 485 | 453 | 460 | 996,000 |
2000/03/16 | 440 | 470 | 436 | 469 | 1,967,000 |
2000/03/15 | 464 | 464 | 449 | 450 | 1,051,000 |
2000/03/14 | 478 | 484 | 460 | 463 | 745,000 |
2000/03/13 | 503 | 510 | 471 | 480 | 1,060,000 |
2000/03/10 | 491 | 510 | 484 | 503 | 2,852,000 |
2000/03/09 | 474 | 480 | 461 | 466 | 1,230,000 |
2000/03/08 | 500 | 506 | 481 | 484 | 879,000 |
2000/03/07 | 505 | 514 | 483 | 510 | 1,329,000 |
2000/03/06 | 533 | 537 | 501 | 503 | 2,592,000 |
2000/03/03 | 469 | 506 | 465 | 493 | 4,430,000 |
2000/03/02 | 420 | 468 | 420 | 454 | 2,945,000 |
2000/03/01 | 423 | 427 | 403 | 419 | 3,212,000 |
2000/02/29 | 427 | 432 | 420 | 432 | 1,638,000 |
2000/02/28 | 439 | 470 | 428 | 442 | 1,051,000 |
2000/02/25 | 425 | 449 | 425 | 444 | 699,000 |
2000/02/24 | 435 | 437 | 423 | 425 | 848,000 |
2000/02/23 | 446 | 450 | 434 | 434 | 746,000 |
2000/02/22 | 425 | 439 | 420 | 436 | 746,000 |
2000/02/21 | 450 | 454 | 420 | 425 | 959,000 |
2000/02/18 | 456 | 456 | 445 | 450 | 1,108,000 |
2000/02/17 | 489 | 490 | 456 | 456 | 989,000 |
2000/02/16 | 484 | 490 | 479 | 489 | 934,000 |
2000/02/15 | 484 | 488 | 479 | 484 | 1,408,000 |
2000/02/14 | 493 | 496 | 475 | 484 | 1,081,000 |
2000/02/10 | 520 | 524 | 500 | 508 | 1,188,000 |
2000/02/09 | 506 | 525 | 500 | 520 | 1,557,000 |
2000/02/08 | 540 | 541 | 500 | 505 | 1,340,000 |
2000/02/07 | 530 | 550 | 525 | 545 | 1,927,000 |
2000/02/04 | 523 | 540 | 510 | 513 | 2,120,000 |
2000/02/03 | 500 | 507 | 495 | 498 | 1,096,000 |
2000/02/02 | 495 | 502 | 483 | 495 | 1,898,000 |
2000/02/01 | 463 | 495 | 460 | 495 | 766,000 |
2000/01/31 | 456 | 464 | 440 | 464 | 739,000 |
2000/01/28 | 460 | 464 | 445 | 455 | 681,000 |
2000/01/27 | 467 | 468 | 461 | 465 | 843,000 |
2000/01/26 | 468 | 477 | 463 | 472 | 1,048,000 |
2000/01/25 | 465 | 467 | 440 | 458 | 1,083,000 |
2000/01/24 | 456 | 479 | 456 | 469 | 485,000 |
2000/01/21 | 475 | 480 | 456 | 470 | 436,000 |
2000/01/20 | 479 | 485 | 460 | 467 | 913,000 |
2000/01/19 | 507 | 507 | 480 | 482 | 806,000 |
2000/01/18 | 469 | 517 | 469 | 507 | 1,037,000 |
2000/01/17 | 478 | 485 | 476 | 479 | 742,000 |
2000/01/14 | 470 | 478 | 460 | 478 | 1,366,000 |
2000/01/13 | 470 | 473 | 460 | 468 | 962,000 |
2000/01/12 | 427 | 473 | 425 | 455 | 1,896,000 |
2000/01/11 | 407 | 423 | 406 | 420 | 1,032,000 |
2000/01/07 | 396 | 408 | 396 | 401 | 997,000 |
2000/01/06 | 409 | 409 | 385 | 395 | 1,473,000 |
2000/01/05 | 384 | 399 | 382 | 394 | 875,000 |
2000/01/04 | 396 | 396 | 380 | 381 | 790,000 |