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 |
|---|---|---|---|---|---|
| 2003/12/30 | 629 | 635 | 624 | 632 | 1,015,000 |
| 2003/12/29 | 626 | 630 | 623 | 629 | 1,284,000 |
| 2003/12/26 | 618 | 621 | 611 | 620 | 1,360,000 |
| 2003/12/25 | 607 | 618 | 603 | 612 | 1,708,000 |
| 2003/12/24 | 609 | 609 | 596 | 601 | 1,420,000 |
| 2003/12/22 | 591 | 603 | 588 | 599 | 2,076,000 |
| 2003/12/19 | 581 | 590 | 576 | 590 | 1,958,000 |
| 2003/12/18 | 577 | 581 | 567 | 571 | 1,264,000 |
| 2003/12/17 | 583 | 587 | 568 | 569 | 1,614,000 |
| 2003/12/16 | 581 | 590 | 577 | 580 | 2,250,000 |
| 2003/12/15 | 598 | 611 | 590 | 611 | 3,343,000 |
| 2003/12/12 | 571 | 580 | 565 | 577 | 3,796,000 |
| 2003/12/11 | 551 | 560 | 541 | 560 | 3,642,000 |
| 2003/12/10 | 568 | 569 | 549 | 561 | 3,708,000 |
| 2003/12/09 | 595 | 595 | 571 | 578 | 1,913,000 |
| 2003/12/08 | 595 | 599 | 581 | 586 | 2,677,000 |
| 2003/12/05 | 615 | 620 | 600 | 606 | 3,312,000 |
| 2003/12/04 | 628 | 634 | 603 | 608 | 5,554,000 |
| 2003/12/03 | 641 | 649 | 623 | 629 | 2,776,000 |
| 2003/12/02 | 652 | 668 | 639 | 651 | 3,032,000 |
| 2003/12/01 | 600 | 646 | 595 | 645 | 2,358,000 |
| 2003/11/28 | 630 | 630 | 609 | 613 | 2,268,000 |
| 2003/11/27 | 639 | 640 | 624 | 630 | 2,473,000 |
| 2003/11/26 | 609 | 650 | 609 | 645 | 3,411,000 |
| 2003/11/25 | 600 | 611 | 591 | 609 | 2,904,000 |
| 2003/11/21 | 556 | 570 | 555 | 570 | 1,243,000 |
| 2003/11/20 | 570 | 574 | 543 | 574 | 2,132,000 |
| 2003/11/19 | 555 | 568 | 550 | 551 | 1,864,000 |
| 2003/11/18 | 554 | 578 | 547 | 575 | 2,792,000 |
| 2003/11/17 | 580 | 588 | 553 | 555 | 2,948,000 |
| 2003/11/14 | 630 | 633 | 613 | 615 | 2,388,000 |
| 2003/11/13 | 629 | 638 | 626 | 631 | 3,630,000 |
| 2003/11/12 | 630 | 633 | 583 | 603 | 5,388,000 |
| 2003/11/11 | 639 | 639 | 618 | 635 | 5,202,000 |
| 2003/11/10 | 632 | 642 | 625 | 629 | 4,430,000 |
| 2003/11/07 | 650 | 655 | 633 | 642 | 3,000,000 |
| 2003/11/06 | 676 | 678 | 644 | 650 | 3,763,000 |
| 2003/11/05 | 687 | 687 | 673 | 686 | 2,886,000 |
| 2003/11/04 | 695 | 695 | 682 | 687 | 3,436,000 |
| 2003/10/31 | 670 | 681 | 650 | 661 | 2,872,000 |
| 2003/10/30 | 677 | 695 | 663 | 675 | 4,741,000 |
| 2003/10/29 | 648 | 680 | 647 | 678 | 8,357,000 |
| 2003/10/28 | 627 | 638 | 621 | 633 | 7,781,000 |
| 2003/10/27 | 578 | 597 | 568 | 597 | 2,664,000 |
| 2003/10/24 | 568 | 580 | 558 | 567 | 3,568,000 |
| 2003/10/23 | 567 | 576 | 545 | 561 | 4,177,000 |
| 2003/10/22 | 615 | 616 | 597 | 597 | 4,921,000 |
| 2003/10/21 | 643 | 649 | 610 | 621 | 5,186,000 |
| 2003/10/20 | 630 | 646 | 629 | 633 | 3,657,000 |
| 2003/10/17 | 607 | 650 | 607 | 649 | 7,019,000 |
| 2003/10/16 | 588 | 605 | 580 | 600 | 5,663,000 |
| 2003/10/15 | 561 | 620 | 557 | 608 | 10,888,000 |
| 2003/10/14 | 546 | 560 | 545 | 557 | 4,574,000 |
| 2003/10/10 | 526 | 538 | 526 | 536 | 2,646,000 |
| 2003/10/09 | 517 | 521 | 512 | 515 | 2,352,000 |
| 2003/10/08 | 532 | 536 | 517 | 525 | 2,425,000 |
| 2003/10/07 | 530 | 539 | 528 | 539 | 2,453,000 |
| 2003/10/06 | 527 | 538 | 520 | 528 | 2,163,000 |
| 2003/10/03 | 515 | 530 | 511 | 527 | 2,323,000 |
| 2003/10/02 | 520 | 525 | 509 | 514 | 4,311,000 |
| 2003/10/01 | 490 | 504 | 486 | 504 | 4,681,000 |
| 2003/09/30 | 479 | 491 | 476 | 488 | 2,357,000 |
| 2003/09/29 | 473 | 473 | 462 | 469 | 1,507,000 |
| 2003/09/26 | 468 | 476 | 467 | 469 | 2,814,000 |
| 2003/09/25 | 483 | 483 | 468 | 472 | 2,027,000 |
| 2003/09/24 | 496 | 506 | 473 | 486 | 1,793,000 |
| 2003/09/22 | 513 | 513 | 481 | 496 | 2,576,000 |
| 2003/09/19 | 520 | 521 | 508 | 515 | 1,919,000 |
| 2003/09/18 | 512 | 518 | 505 | 515 | 2,728,000 |
| 2003/09/17 | 527 | 534 | 517 | 521 | 3,444,000 |
| 2003/09/16 | 512 | 518 | 501 | 512 | 5,058,000 |
| 2003/09/12 | 524 | 529 | 515 | 522 | 4,958,000 |
| 2003/09/11 | 530 | 534 | 522 | 524 | 2,562,000 |
| 2003/09/10 | 534 | 544 | 532 | 537 | 2,993,000 |
| 2003/09/09 | 530 | 550 | 527 | 547 | 2,940,000 |
| 2003/09/08 | 509 | 525 | 509 | 522 | 2,987,000 |
| 2003/09/05 | 536 | 536 | 520 | 529 | 2,165,000 |
| 2003/09/04 | 557 | 557 | 530 | 536 | 2,449,000 |
| 2003/09/03 | 562 | 563 | 535 | 547 | 2,896,000 |
| 2003/09/02 | 568 | 583 | 561 | 562 | 4,571,000 |
| 2003/09/01 | 527 | 563 | 526 | 562 | 3,516,000 |
| 2003/08/29 | 516 | 526 | 515 | 526 | 2,259,000 |
| 2003/08/28 | 507 | 520 | 507 | 512 | 1,671,000 |
| 2003/08/27 | 524 | 525 | 515 | 517 | 2,270,000 |
| 2003/08/26 | 519 | 525 | 511 | 523 | 1,119,000 |
| 2003/08/25 | 518 | 529 | 518 | 524 | 1,568,000 |
| 2003/08/22 | 515 | 520 | 510 | 518 | 2,153,000 |
| 2003/08/21 | 513 | 519 | 509 | 512 | 3,191,000 |
| 2003/08/20 | 520 | 523 | 508 | 523 | 2,500,000 |
| 2003/08/19 | 513 | 527 | 510 | 518 | 4,771,000 |
| 2003/08/18 | 483 | 497 | 483 | 493 | 2,487,000 |
| 2003/08/15 | 480 | 483 | 466 | 473 | 2,757,000 |
| 2003/08/14 | 443 | 481 | 443 | 474 | 4,920,000 |
| 2003/08/13 | 441 | 448 | 439 | 446 | 1,505,000 |
| 2003/08/12 | 436 | 440 | 432 | 436 | 2,703,000 |
| 2003/08/11 | 422 | 435 | 419 | 434 | 1,582,000 |
| 2003/08/08 | 406 | 420 | 406 | 415 | 2,797,000 |
| 2003/08/07 | 420 | 421 | 405 | 405 | 2,203,000 |
| 2003/08/06 | 426 | 430 | 422 | 423 | 2,206,000 |
| 2003/08/05 | 426 | 444 | 426 | 435 | 4,692,000 |
| 2003/08/04 | 435 | 435 | 418 | 418 | 2,078,000 |
| 2003/08/01 | 436 | 436 | 428 | 436 | 1,343,000 |
| 2003/07/31 | 429 | 437 | 425 | 431 | 1,198,000 |
| 2003/07/30 | 445 | 445 | 425 | 431 | 1,836,000 |
| 2003/07/29 | 448 | 457 | 446 | 452 | 6,843,000 |
| 2003/07/28 | 435 | 446 | 432 | 445 | 3,574,000 |
| 2003/07/25 | 430 | 435 | 413 | 430 | 3,438,000 |
| 2003/07/24 | 419 | 430 | 415 | 430 | 2,803,000 |
| 2003/07/23 | 419 | 421 | 411 | 414 | 2,535,000 |
| 2003/07/22 | 410 | 424 | 407 | 419 | 7,842,000 |
| 2003/07/18 | 390 | 401 | 387 | 395 | 4,882,000 |
| 2003/07/17 | 411 | 411 | 400 | 403 | 3,281,000 |
| 2003/07/16 | 427 | 427 | 405 | 418 | 3,625,000 |
| 2003/07/15 | 434 | 437 | 417 | 417 | 2,719,000 |
| 2003/07/14 | 404 | 429 | 401 | 429 | 4,323,000 |
| 2003/07/11 | 403 | 405 | 386 | 390 | 4,550,000 |
| 2003/07/10 | 410 | 417 | 409 | 413 | 3,425,000 |
| 2003/07/09 | 435 | 444 | 410 | 425 | 3,648,000 |
| 2003/07/08 | 446 | 453 | 433 | 435 | 6,100,000 |
| 2003/07/07 | 398 | 444 | 397 | 431 | 9,313,000 |
| 2003/07/04 | 383 | 398 | 383 | 392 | 1,818,000 |
| 2003/07/03 | 418 | 419 | 392 | 396 | 4,302,000 |
| 2003/07/02 | 403 | 406 | 392 | 396 | 2,916,000 |
| 2003/07/01 | 391 | 395 | 386 | 390 | 3,391,000 |
| 2003/06/30 | 396 | 410 | 390 | 396 | 9,974,000 |
| 2003/06/27 | 377 | 405 | 376 | 391 | 11,689,000 |
| 2003/06/26 | 350 | 364 | 349 | 362 | 4,545,000 |
| 2003/06/25 | 341 | 351 | 340 | 350 | 3,454,000 |
| 2003/06/24 | 353 | 355 | 335 | 341 | 4,269,000 |
| 2003/06/23 | 355 | 359 | 354 | 357 | 2,335,000 |
| 2003/06/20 | 355 | 361 | 352 | 353 | 3,361,000 |
| 2003/06/19 | 368 | 368 | 359 | 359 | 2,701,000 |
| 2003/06/18 | 370 | 373 | 366 | 367 | 2,563,000 |
| 2003/06/17 | 373 | 375 | 364 | 366 | 2,927,000 |
| 2003/06/16 | 363 | 365 | 359 | 361 | 2,275,000 |
| 2003/06/13 | 356 | 370 | 351 | 367 | 5,514,000 |
| 2003/06/12 | 368 | 368 | 357 | 360 | 1,974,000 |
| 2003/06/11 | 350 | 366 | 350 | 360 | 5,325,000 |
| 2003/06/10 | 345 | 348 | 342 | 342 | 3,276,000 |
| 2003/06/09 | 353 | 358 | 349 | 352 | 3,521,000 |
| 2003/06/06 | 348 | 352 | 345 | 352 | 2,381,000 |
| 2003/06/05 | 348 | 352 | 343 | 349 | 2,856,000 |
| 2003/06/04 | 352 | 354 | 337 | 339 | 4,126,000 |
| 2003/06/03 | 360 | 360 | 350 | 351 | 4,174,000 |
| 2003/06/02 | 353 | 365 | 350 | 359 | 9,352,000 |
| 2003/05/30 | 344 | 347 | 340 | 343 | 2,674,000 |
| 2003/05/29 | 334 | 344 | 328 | 344 | 5,039,000 |
| 2003/05/28 | 330 | 333 | 324 | 324 | 2,961,000 |
| 2003/05/27 | 336 | 336 | 323 | 323 | 1,413,000 |
| 2003/05/26 | 334 | 341 | 334 | 335 | 2,169,000 |
| 2003/05/23 | 327 | 335 | 326 | 329 | 4,050,000 |
| 2003/05/22 | 320 | 325 | 317 | 324 | 3,053,000 |
| 2003/05/21 | 317 | 325 | 313 | 317 | 4,573,000 |
| 2003/05/20 | 316 | 321 | 311 | 313 | 4,901,000 |
| 2003/05/19 | 316 | 325 | 311 | 321 | 6,535,000 |
| 2003/05/16 | 303 | 319 | 302 | 317 | 7,038,000 |
| 2003/05/15 | 302 | 305 | 297 | 302 | 2,571,000 |
| 2003/05/14 | 298 | 302 | 293 | 297 | 2,968,000 |
| 2003/05/13 | 310 | 311 | 295 | 297 | 4,618,000 |
| 2003/05/12 | 292 | 317 | 288 | 315 | 9,718,000 |
| 2003/05/09 | 296 | 298 | 283 | 287 | 3,587,000 |
| 2003/05/08 | 283 | 297 | 281 | 291 | 3,323,000 |
| 2003/05/07 | 293 | 294 | 282 | 288 | 2,612,000 |
| 2003/05/06 | 290 | 292 | 285 | 289 | 2,287,000 |
| 2003/05/02 | 270 | 278 | 267 | 277 | 1,911,000 |
| 2003/05/01 | 264 | 275 | 263 | 269 | 1,441,000 |
| 2003/04/30 | 267 | 269 | 261 | 269 | 1,032,000 |
| 2003/04/28 | 258 | 260 | 255 | 257 | 1,381,000 |
| 2003/04/25 | 267 | 267 | 258 | 263 | 1,521,000 |
| 2003/04/24 | 270 | 275 | 261 | 262 | 2,132,000 |
| 2003/04/23 | 273 | 276 | 268 | 268 | 1,338,000 |
| 2003/04/22 | 280 | 280 | 270 | 272 | 1,682,000 |
| 2003/04/21 | 284 | 284 | 273 | 283 | 1,435,000 |
| 2003/04/18 | 283 | 284 | 277 | 280 | 1,084,000 |
| 2003/04/17 | 279 | 280 | 274 | 278 | 1,462,000 |
| 2003/04/16 | 287 | 292 | 280 | 280 | 4,115,000 |
| 2003/04/15 | 260 | 285 | 260 | 277 | 5,007,000 |
| 2003/04/14 | 272 | 278 | 250 | 252 | 3,296,000 |
| 2003/04/11 | 283 | 284 | 266 | 274 | 3,223,000 |
| 2003/04/10 | 291 | 291 | 283 | 284 | 2,400,000 |
| 2003/04/09 | 295 | 304 | 291 | 296 | 2,305,000 |
| 2003/04/08 | 306 | 308 | 300 | 300 | 2,409,000 |
| 2003/04/07 | 303 | 313 | 298 | 313 | 1,511,000 |
| 2003/04/04 | 290 | 302 | 287 | 302 | 1,570,000 |
| 2003/04/03 | 303 | 304 | 291 | 292 | 1,726,000 |
| 2003/04/02 | 290 | 294 | 283 | 294 | 1,028,000 |
| 2003/04/01 | 281 | 290 | 280 | 285 | 2,157,000 |
| 2003/03/31 | 293 | 297 | 282 | 283 | 1,989,000 |
| 2003/03/28 | 308 | 312 | 298 | 298 | 1,600,000 |
| 2003/03/27 | 307 | 316 | 304 | 307 | 1,912,000 |
| 2003/03/26 | 306 | 312 | 306 | 309 | 1,000,000 |
| 2003/03/25 | 308 | 310 | 303 | 304 | 1,454,000 |
| 2003/03/24 | 314 | 318 | 308 | 318 | 1,857,000 |
| 2003/03/20 | 300 | 307 | 296 | 304 | 1,540,000 |
| 2003/03/19 | 288 | 299 | 284 | 299 | 2,346,000 |
| 2003/03/18 | 294 | 296 | 288 | 291 | 3,255,000 |
| 2003/03/17 | 295 | 296 | 274 | 278 | 1,851,000 |
| 2003/03/14 | 309 | 309 | 297 | 299 | 4,461,000 |
| 2003/03/13 | 294 | 296 | 290 | 294 | 2,601,000 |
| 2003/03/12 | 283 | 290 | 278 | 287 | 1,869,000 |
| 2003/03/11 | 275 | 287 | 272 | 282 | 3,513,000 |
| 2003/03/10 | 292 | 294 | 272 | 280 | 3,005,000 |
| 2003/03/07 | 310 | 311 | 292 | 292 | 3,442,000 |
| 2003/03/06 | 314 | 321 | 313 | 315 | 5,071,000 |
| 2003/03/05 | 292 | 313 | 292 | 309 | 5,145,000 |
| 2003/03/04 | 296 | 302 | 295 | 297 | 2,878,000 |
| 2003/03/03 | 297 | 298 | 291 | 294 | 3,483,000 |
| 2003/02/28 | 305 | 309 | 295 | 297 | 5,030,000 |
| 2003/02/27 | 315 | 320 | 291 | 299 | 8,109,000 |
| 2003/02/26 | 318 | 323 | 317 | 320 | 1,709,000 |
| 2003/02/25 | 320 | 322 | 316 | 318 | 2,448,000 |
| 2003/02/24 | 318 | 326 | 315 | 326 | 4,879,000 |
| 2003/02/21 | 340 | 341 | 316 | 320 | 7,160,000 |
| 2003/02/20 | 341 | 343 | 334 | 337 | 1,767,000 |
| 2003/02/19 | 354 | 356 | 341 | 343 | 1,643,000 |
| 2003/02/18 | 357 | 360 | 348 | 350 | 2,269,000 |
| 2003/02/17 | 364 | 366 | 359 | 362 | 3,257,000 |
| 2003/02/14 | 360 | 367 | 353 | 361 | 4,462,000 |
| 2003/02/13 | 353 | 363 | 349 | 359 | 8,269,000 |
| 2003/02/12 | 339 | 352 | 335 | 346 | 4,977,000 |
| 2003/02/10 | 339 | 341 | 333 | 337 | 4,138,000 |
| 2003/02/07 | 349 | 350 | 337 | 339 | 1,891,000 |
| 2003/02/06 | 361 | 367 | 348 | 350 | 4,338,000 |
| 2003/02/05 | 350 | 362 | 345 | 361 | 5,657,000 |
| 2003/02/04 | 355 | 357 | 347 | 351 | 4,158,000 |
| 2003/02/03 | 334 | 349 | 327 | 349 | 3,785,000 |
| 2003/01/31 | 321 | 331 | 319 | 329 | 3,086,000 |
| 2003/01/30 | 319 | 327 | 313 | 325 | 3,559,000 |
| 2003/01/29 | 337 | 337 | 320 | 322 | 4,142,000 |
| 2003/01/28 | 331 | 338 | 330 | 336 | 3,947,000 |
| 2003/01/27 | 350 | 354 | 340 | 341 | 3,258,000 |
| 2003/01/24 | 362 | 365 | 355 | 360 | 4,223,000 |
| 2003/01/23 | 359 | 370 | 353 | 361 | 9,946,000 |
| 2003/01/22 | 349 | 355 | 343 | 355 | 6,515,000 |
| 2003/01/21 | 333 | 345 | 326 | 345 | 3,760,000 |
| 2003/01/20 | 346 | 349 | 330 | 333 | 5,720,000 |
| 2003/01/17 | 344 | 361 | 340 | 354 | 8,609,000 |
| 2003/01/16 | 323 | 340 | 322 | 339 | 5,212,000 |
| 2003/01/15 | 343 | 346 | 322 | 328 | 14,301,000 |
| 2003/01/14 | 325 | 344 | 321 | 338 | 9,801,000 |
| 2003/01/10 | 317 | 325 | 310 | 324 | 6,764,000 |
| 2003/01/09 | 313 | 315 | 309 | 309 | 4,288,000 |
| 2003/01/08 | 312 | 323 | 307 | 320 | 12,336,000 |
| 2003/01/07 | 307 | 316 | 303 | 310 | 9,653,000 |
| 2003/01/06 | 292 | 295 | 291 | 292 | 1,262,000 |