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
2002/12/30 286 288 277 282 1,867,000
2002/12/27 291 296 286 291 3,706,000
2002/12/26 272 289 272 289 2,888,000
2002/12/25 269 272 264 270 2,134,000
2002/12/24 260 270 254 269 1,922,000
2002/12/20 246 255 246 253 3,208,000
2002/12/19 238 250 238 250 3,247,000
2002/12/18 242 249 242 246 1,584,000
2002/12/17 254 257 247 250 1,801,000
2002/12/16 250 253 241 241 3,161,000
2002/12/13 271 273 256 259 3,525,000
2002/12/12 271 279 267 271 1,978,000
2002/12/11 297 298 266 270 2,978,000
2002/12/10 298 303 289 292 2,899,000
2002/12/09 297 312 293 310 1,390,000
2002/12/06 300 300 293 295 1,993,000
2002/12/05 304 312 297 302 2,156,000
2002/12/04 311 314 302 306 1,842,000
2002/12/03 312 341 312 321 6,495,000
2002/12/02 317 319 307 314 2,351,000
2002/11/29 325 331 316 322 5,094,000
2002/11/28 299 332 298 330 7,761,000
2002/11/27 277 288 276 286 2,837,000
2002/11/26 291 294 282 284 2,451,000
2002/11/25 282 296 272 294 3,834,000
2002/11/22 285 291 271 286 9,678,000
2002/11/21 250 262 243 262 3,737,000
2002/11/20 223 241 223 237 2,297,000
2002/11/19 223 226 212 223 2,159,000
2002/11/18 232 247 223 227 3,036,000
2002/11/15 232 233 220 232 3,002,000
2002/11/14 238 243 226 227 3,164,000
2002/11/13 250 253 231 234 5,492,000
2002/11/12 245 258 244 253 7,480,000
2002/11/11 277 278 258 260 6,065,000
2002/11/08 282 286 276 285 6,143,000
2002/11/07 288 300 284 286 13,561,000
2002/11/06 280 284 275 278 5,020,000
2002/11/05 275 283 274 281 12,560,000
2002/11/01 245 260 242 255 11,948,000
2002/10/31 213 235 212 231 4,429,000
2002/10/30 211 215 210 213 1,353,000
2002/10/29 208 216 208 212 1,153,000
2002/10/28 219 219 208 209 1,456,000
2002/10/25 216 220 211 214 1,422,000
2002/10/24 220 223 210 211 1,613,000
2002/10/23 206 227 206 225 2,112,000
2002/10/22 245 245 223 224 1,767,000
2002/10/21 247 248 241 241 920,000
2002/10/18 250 251 245 248 2,146,000
2002/10/17 242 250 241 243 1,649,000
2002/10/16 244 250 241 245 3,537,000
2002/10/15 230 240 228 234 2,760,000
2002/10/11 236 243 225 225 1,770,000
2002/10/10 224 236 211 235 2,793,000
2002/10/09 237 240 224 226 2,718,000
2002/10/08 238 241 233 236 2,173,000
2002/10/07 252 252 230 231 2,402,000
2002/10/04 259 262 250 253 2,195,000
2002/10/03 269 271 260 260 1,284,000
2002/10/02 286 287 269 271 1,661,000
2002/10/01 281 285 280 283 1,594,000
2002/09/30 284 285 279 285 1,249,000
2002/09/27 285 291 282 286 1,581,000
2002/09/26 279 284 277 284 3,760,000
2002/09/25 271 279 259 269 5,581,000
2002/09/24 292 295 282 288 2,215,000
2002/09/20 306 310 303 303 1,056,000
2002/09/19 320 323 310 311 1,833,000
2002/09/18 311 314 303 310 1,672,000
2002/09/17 309 318 309 314 1,715,000
2002/09/13 323 323 308 314 4,285,000
2002/09/12 313 321 310 320 3,256,000
2002/09/11 316 317 306 311 3,613,000
2002/09/10 325 330 319 321 1,181,000
2002/09/09 325 334 325 329 1,276,000
2002/09/06 323 325 318 325 966,000
2002/09/05 326 334 323 326 1,726,000
2002/09/04 330 333 318 321 1,799,000
2002/09/03 333 339 329 333 2,871,000
2002/09/02 370 370 352 358 1,160,000
2002/08/30 369 371 350 367 977,000
2002/08/29 367 369 358 361 796,000
2002/08/28 375 381 370 375 649,000
2002/08/27 393 396 378 378 1,041,000
2002/08/26 375 401 375 392 2,214,000
2002/08/23 371 391 366 384 2,130,000
2002/08/22 352 368 348 366 998,000
2002/08/21 350 355 347 348 975,000
2002/08/20 353 364 350 355 882,000
2002/08/19 364 364 351 356 993,000
2002/08/16 373 373 364 366 368,000
2002/08/15 373 375 364 368 466,000
2002/08/14 368 370 361 363 622,000
2002/08/13 366 370 360 367 1,010,000
2002/08/12 383 383 371 373 693,000
2002/08/09 370 385 369 385 1,443,000
2002/08/08 375 380 368 371 612,000
2002/08/07 373 381 367 379 912,000
2002/08/06 360 363 355 363 760,000
2002/08/05 373 374 360 363 780,000
2002/08/02 366 376 364 369 794,000
2002/08/01 387 390 370 376 1,714,000
2002/07/31 401 403 389 395 3,572,000
2002/07/30 377 392 375 391 2,371,000
2002/07/29 377 378 356 366 2,195,000
2002/07/26 380 383 365 367 2,003,000
2002/07/25 395 395 382 384 1,928,000
2002/07/24 394 396 378 385 2,289,000
2002/07/23 402 404 397 401 2,222,000
2002/07/22 402 413 401 407 848,000
2002/07/19 418 418 411 412 940,000
2002/07/18 418 423 413 423 2,017,000
2002/07/17 423 424 411 416 1,343,000
2002/07/16 427 439 421 423 1,153,000
2002/07/15 444 444 428 432 1,905,000
2002/07/12 430 441 427 439 3,029,000
2002/07/11 436 436 420 423 1,669,000
2002/07/10 450 460 441 442 1,133,000
2002/07/09 444 458 442 455 898,000
2002/07/08 461 462 445 448 1,101,000
2002/07/05 443 458 443 451 1,309,000
2002/07/04 451 452 441 444 1,161,000
2002/07/03 436 455 436 451 2,895,000
2002/07/02 439 447 430 442 2,342,000
2002/07/01 442 444 437 438 1,957,000
2002/06/28 428 443 425 437 2,415,000
2002/06/27 420 428 418 424 3,031,000
2002/06/26 435 435 422 423 1,457,000
2002/06/25 440 445 435 439 1,842,000
2002/06/24 440 441 426 433 3,471,000
2002/06/21 441 451 440 450 1,899,000
2002/06/20 431 446 420 442 3,412,000
2002/06/19 453 453 431 431 4,442,000
2002/06/18 467 471 463 465 1,154,000
2002/06/17 474 474 457 457 1,239,000
2002/06/14 477 478 471 472 3,562,000
2002/06/13 494 497 485 486 1,536,000
2002/06/12 499 499 491 492 1,647,000
2002/06/11 508 510 502 509 1,179,000
2002/06/10 510 510 498 500 796,000
2002/06/07 509 510 498 507 1,715,000
2002/06/06 526 531 513 530 2,354,000
2002/06/05 524 529 518 527 2,341,000
2002/06/04 530 536 522 524 1,335,000
2002/06/03 525 532 525 531 729,000
2002/05/31 533 540 528 528 908,000
2002/05/30 546 546 530 533 678,000
2002/05/29 538 547 537 542 685,000
2002/05/28 555 555 546 547 640,000
2002/05/27 550 560 549 553 809,000
2002/05/24 560 560 536 551 941,000
2002/05/23 559 565 551 561 1,405,000
2002/05/22 525 564 524 557 2,236,000
2002/05/21 531 535 525 528 1,400,000
2002/05/20 540 543 532 535 1,587,000
2002/05/17 546 553 546 546 745,000
2002/05/16 538 547 538 544 740,000
2002/05/15 527 540 520 537 1,766,000
2002/05/14 528 533 514 517 1,711,000
2002/05/13 540 550 531 535 630,000
2002/05/10 546 555 540 546 929,000
2002/05/09 570 570 553 556 1,286,000
2002/05/08 539 555 539 550 1,201,000
2002/05/07 550 553 543 549 771,000
2002/05/02 550 563 547 562 1,254,000
2002/05/01 550 552 545 547 858,000
2002/04/30 549 554 542 550 919,000
2002/04/26 560 565 543 550 1,569,000
2002/04/25 565 569 561 567 1,944,000
2002/04/24 554 564 543 556 1,706,000
2002/04/23 546 565 538 559 2,306,000
2002/04/22 540 558 539 550 2,800,000
2002/04/19 518 530 516 530 1,579,000
2002/04/18 525 532 522 528 1,821,000
2002/04/17 522 532 515 529 4,084,000
2002/04/16 489 500 486 497 860,000
2002/04/15 481 489 473 489 953,000
2002/04/12 489 490 464 476 3,989,000
2002/04/11 510 513 491 499 2,237,000
2002/04/10 490 512 490 512 2,315,000
2002/04/09 512 514 488 492 1,723,000
2002/04/08 516 516 500 507 876,000
2002/04/05 517 522 510 510 1,253,000
2002/04/04 514 526 510 523 1,140,000
2002/04/03 494 513 489 508 940,000
2002/04/02 481 515 479 504 1,425,000
2002/04/01 495 498 476 478 800,000
2002/03/29 510 510 488 488 872,000
2002/03/28 517 518 498 500 1,650,000
2002/03/27 520 523 510 517 590,000
2002/03/26 513 532 512 520 1,340,000
2002/03/25 520 524 505 513 1,386,000
2002/03/22 513 531 509 524 1,760,000
2002/03/20 518 523 510 514 2,176,000
2002/03/19 511 512 501 506 1,975,000
2002/03/18 531 531 507 512 1,134,000
2002/03/15 527 527 508 521 1,142,000
2002/03/14 505 521 493 517 2,332,000
2002/03/13 531 539 508 512 2,138,000
2002/03/12 555 559 540 541 2,402,000
2002/03/11 595 595 555 562 3,586,000
2002/03/08 550 582 537 560 11,017,000
2002/03/07 484 514 480 514 4,089,000
2002/03/06 474 484 466 470 1,250,000
2002/03/05 499 499 470 476 3,157,000
2002/03/04 450 486 450 486 4,084,000
2002/03/01 441 445 435 445 2,039,000
2002/02/28 430 450 429 445 3,025,000
2002/02/27 420 434 420 434 2,852,000
2002/02/26 428 429 415 417 1,884,000
2002/02/25 442 444 417 419 2,190,000
2002/02/22 445 447 438 447 1,595,000
2002/02/21 449 458 448 458 1,280,000
2002/02/20 445 449 442 445 1,278,000
2002/02/19 469 469 448 448 1,775,000
2002/02/18 470 485 464 484 1,410,000
2002/02/15 484 486 473 474 1,223,000
2002/02/14 490 498 484 484 913,000
2002/02/13 490 496 487 490 855,000
2002/02/12 490 501 485 498 1,144,000
2002/02/08 470 486 466 485 2,219,000
2002/02/07 465 474 462 468 1,213,000
2002/02/06 468 483 460 460 765,000
2002/02/05 468 478 466 468 1,021,000
2002/02/04 483 486 473 478 957,000
2002/02/01 493 498 480 486 1,937,000
2002/01/31 493 493 482 489 2,031,000
2002/01/30 501 504 492 498 1,607,000
2002/01/29 510 528 507 521 1,451,000
2002/01/28 531 536 506 509 2,213,000
2002/01/25 550 558 538 540 5,262,000
2002/01/24 539 556 538 544 4,493,000
2002/01/23 505 520 504 520 3,076,000
2002/01/22 483 492 482 489 1,084,000
2002/01/21 491 496 483 487 1,191,000
2002/01/18 480 496 479 495 1,621,000
2002/01/17 498 498 475 475 990,000
2002/01/16 481 503 481 493 933,000
2002/01/15 499 500 485 485 1,217,000
2002/01/11 515 517 499 500 2,357,000
2002/01/10 508 510 497 506 1,397,000
2002/01/09 504 514 503 504 1,076,000
2002/01/08 506 514 503 503 759,000
2002/01/07 505 517 501 514 668,000
2002/01/04 499 505 493 505 676,000

このページの先頭へ