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
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

このページの先頭へ