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
2004/12/30 472 472 468 472 987,000
2004/12/29 469 473 467 468 2,995,000
2004/12/28 460 468 460 467 1,993,000
2004/12/27 461 466 457 461 2,450,000
2004/12/24 456 462 456 461 2,117,000
2004/12/22 458 458 453 454 1,860,000
2004/12/21 452 457 451 452 4,617,000
2004/12/20 440 452 439 449 6,167,000
2004/12/17 433 439 431 434 2,802,000
2004/12/16 433 438 429 437 2,020,000
2004/12/15 439 440 433 434 2,318,000
2004/12/14 433 441 432 436 3,322,000
2004/12/13 436 438 428 432 3,548,000
2004/12/10 432 438 432 435 7,775,000
2004/12/09 451 452 439 441 2,579,000
2004/12/08 449 453 447 451 3,391,000
2004/12/07 456 458 448 450 2,753,000
2004/12/06 461 462 454 456 2,552,000
2004/12/03 458 465 455 463 4,860,000
2004/12/02 460 462 455 456 2,454,000
2004/12/01 461 462 455 459 2,037,000
2004/11/30 465 467 461 465 1,844,000
2004/11/29 465 469 464 469 1,107,000
2004/11/26 467 470 461 462 1,632,000
2004/11/25 464 467 461 466 1,856,000
2004/11/24 466 469 463 466 1,569,000
2004/11/22 468 470 462 465 1,282,000
2004/11/19 479 479 473 476 2,064,000
2004/11/18 474 481 468 474 2,821,000
2004/11/17 483 483 470 473 5,056,000
2004/11/16 499 503 482 482 4,122,000
2004/11/15 489 500 488 497 1,914,000
2004/11/12 485 493 483 488 4,383,000
2004/11/11 500 501 487 488 2,959,000
2004/11/10 498 503 490 495 4,622,000
2004/11/09 492 500 486 497 6,053,000
2004/11/08 523 523 497 502 8,738,000
2004/11/05 527 530 512 522 8,740,000
2004/11/04 540 541 512 532 30,552,000
2004/11/02 458 466 458 465 1,920,000
2004/11/01 461 463 459 462 466,000
2004/10/29 470 470 463 466 989,000
2004/10/28 473 475 469 470 1,349,000
2004/10/27 474 475 467 468 1,702,000
2004/10/26 463 468 461 464 1,903,000
2004/10/25 459 470 455 468 2,173,000
2004/10/22 468 474 464 470 1,811,000
2004/10/21 460 466 460 463 1,839,000
2004/10/20 470 471 458 459 1,897,000
2004/10/19 471 476 467 474 1,658,000
2004/10/18 465 469 460 462 886,000
2004/10/15 460 462 455 460 1,804,000
2004/10/14 472 473 464 466 2,086,000
2004/10/13 480 485 468 473 1,455,000
2004/10/12 487 488 477 480 1,178,000
2004/10/08 481 489 474 487 2,776,000
2004/10/07 490 494 483 486 1,884,000
2004/10/06 480 493 480 491 2,097,000
2004/10/05 480 483 473 480 2,437,000
2004/10/04 475 484 473 482 1,517,000
2004/10/01 460 469 460 467 1,370,000
2004/09/30 459 465 455 457 2,363,000
2004/09/29 460 461 451 454 1,706,000
2004/09/28 460 460 452 453 2,252,000
2004/09/27 463 464 452 460 2,837,000
2004/09/24 478 478 468 471 1,719,000
2004/09/22 489 491 478 481 1,180,000
2004/09/21 488 490 483 486 2,023,000
2004/09/17 495 500 485 490 3,930,000
2004/09/16 502 505 500 503 1,506,000
2004/09/15 516 516 508 509 2,263,000
2004/09/14 513 517 512 513 1,116,000
2004/09/13 509 512 504 508 840,000
2004/09/10 501 502 494 502 4,829,000
2004/09/09 511 514 501 504 2,420,000
2004/09/08 516 522 510 511 2,508,000
2004/09/07 512 516 509 516 2,166,000
2004/09/06 510 520 507 517 2,930,000
2004/09/03 524 525 513 517 2,983,000
2004/09/02 506 523 503 521 5,731,000
2004/09/01 497 503 496 498 1,124,000
2004/08/31 500 500 493 496 1,273,000
2004/08/30 502 507 500 503 784,000
2004/08/27 500 504 500 504 709,000
2004/08/26 505 505 500 504 1,250,000
2004/08/25 492 502 490 498 1,727,000
2004/08/24 498 499 490 495 1,316,000
2004/08/23 498 505 496 498 1,017,000
2004/08/20 496 499 491 493 1,344,000
2004/08/19 496 499 490 499 992,000
2004/08/18 484 492 479 491 1,912,000
2004/08/17 491 492 476 480 1,462,000
2004/08/16 486 487 478 486 1,675,000
2004/08/13 496 497 488 488 2,033,000
2004/08/12 498 503 495 500 1,032,000
2004/08/11 508 512 498 499 1,915,000
2004/08/10 494 504 492 501 1,906,000
2004/08/09 490 494 483 492 2,503,000
2004/08/06 500 502 493 494 4,971,000
2004/08/05 515 518 506 512 2,335,000
2004/08/04 516 521 507 518 1,670,000
2004/08/03 523 530 518 522 2,508,000
2004/08/02 544 544 524 533 2,109,000
2004/07/30 529 540 526 540 1,276,000
2004/07/29 529 529 513 516 1,978,000
2004/07/28 525 533 524 528 1,975,000
2004/07/27 527 534 519 520 1,853,000
2004/07/26 531 541 531 537 1,779,000
2004/07/23 557 565 540 544 2,125,000
2004/07/22 554 562 552 555 1,834,000
2004/07/21 556 570 555 568 1,760,000
2004/07/20 558 559 550 552 1,350,000
2004/07/16 550 564 547 559 1,797,000
2004/07/15 564 564 546 555 1,794,000
2004/07/14 578 579 550 558 1,792,000
2004/07/13 565 573 563 570 2,497,000
2004/07/12 579 583 570 574 1,216,000
2004/07/09 557 575 557 573 1,502,000
2004/07/08 577 578 561 566 2,669,000
2004/07/07 565 592 562 587 2,912,000
2004/07/06 595 595 578 579 918,000
2004/07/05 588 590 582 585 888,000
2004/07/02 596 605 596 598 925,000
2004/07/01 620 623 610 611 1,048,000
2004/06/30 608 627 608 614 1,316,000
2004/06/29 618 621 608 614 2,043,000
2004/06/28 621 633 621 633 1,858,000
2004/06/25 601 628 600 626 4,768,000
2004/06/24 603 605 592 600 1,746,000
2004/06/23 589 599 588 596 2,590,000
2004/06/22 580 582 574 581 1,151,000
2004/06/21 587 593 577 585 1,277,000
2004/06/18 589 589 570 577 2,010,000
2004/06/17 590 597 584 593 3,250,000
2004/06/16 577 580 571 572 1,612,000
2004/06/15 571 579 561 565 3,606,000
2004/06/14 590 597 589 590 3,459,000
2004/06/11 587 587 575 578 3,722,000
2004/06/10 567 590 567 578 4,546,000
2004/06/09 549 580 545 567 7,122,000
2004/06/08 535 536 527 529 1,581,000
2004/06/07 520 529 517 526 1,456,000
2004/06/04 506 516 506 515 1,398,000
2004/06/03 522 530 501 506 1,849,000
2004/06/02 526 526 519 524 940,000
2004/06/01 526 528 520 525 556,000
2004/05/31 534 534 517 526 1,140,000
2004/05/28 530 535 524 530 1,276,000
2004/05/27 527 534 520 527 1,256,000
2004/05/26 535 539 528 529 1,573,000
2004/05/25 530 530 516 525 1,359,000
2004/05/24 542 542 524 527 1,390,000
2004/05/21 514 530 514 528 1,119,000
2004/05/20 521 530 508 517 1,880,000
2004/05/19 510 530 509 528 1,606,000
2004/05/18 500 525 498 509 2,120,000
2004/05/17 510 515 487 490 1,658,000
2004/05/14 516 535 515 523 1,705,000
2004/05/13 547 547 523 523 2,179,000
2004/05/12 544 549 532 541 3,431,000
2004/05/11 535 552 531 543 2,847,000
2004/05/10 568 573 530 539 3,169,000
2004/05/07 570 580 568 573 1,152,000
2004/05/06 598 598 571 573 2,030,000
2004/04/30 581 598 581 598 1,516,000
2004/04/28 617 620 598 603 2,115,000
2004/04/27 622 628 603 609 1,875,000
2004/04/26 627 638 623 632 7,259,000
2004/04/23 611 618 598 617 3,361,000
2004/04/22 601 616 601 610 7,369,000
2004/04/21 588 598 582 589 4,974,000
2004/04/20 559 585 554 581 7,541,000
2004/04/19 558 558 542 551 2,191,000
2004/04/16 558 564 551 554 2,689,000
2004/04/15 589 592 558 564 2,686,000
2004/04/14 580 584 573 576 2,188,000
2004/04/13 597 598 579 580 2,850,000
2004/04/12 564 594 561 593 5,071,000
2004/04/09 569 572 559 561 2,682,000
2004/04/08 575 580 562 577 2,366,000
2004/04/07 585 586 574 582 3,283,000
2004/04/06 592 598 578 589 5,628,000
2004/04/05 554 585 552 584 7,811,000
2004/04/02 543 546 539 542 2,895,000
2004/04/01 547 547 537 539 2,489,000
2004/03/31 550 553 536 538 3,264,000
2004/03/30 563 566 550 550 1,830,000
2004/03/29 560 566 555 557 1,995,000
2004/03/26 557 562 551 561 2,775,000
2004/03/25 528 541 521 540 3,844,000
2004/03/24 519 529 515 527 1,834,000
2004/03/23 527 527 514 518 2,111,000
2004/03/22 523 535 523 527 1,036,000
2004/03/19 525 537 522 528 1,826,000
2004/03/18 540 542 526 530 4,028,000
2004/03/17 534 540 531 533 3,628,000
2004/03/16 528 535 525 532 4,281,000
2004/03/15 555 558 547 548 1,564,000
2004/03/12 532 545 526 545 5,648,000
2004/03/11 542 554 540 546 2,779,000
2004/03/10 561 564 553 553 3,036,000
2004/03/09 563 573 558 571 2,837,000
2004/03/08 576 582 568 570 2,289,000
2004/03/05 571 576 555 573 3,733,000
2004/03/04 565 575 565 570 3,012,000
2004/03/03 564 576 561 570 4,305,000
2004/03/02 560 574 554 570 5,622,000
2004/03/01 545 547 533 547 4,260,000
2004/02/27 509 532 506 531 3,116,000
2004/02/26 508 513 501 504 2,265,000
2004/02/25 510 512 499 508 4,050,000
2004/02/24 531 533 513 513 4,474,000
2004/02/23 533 549 531 536 1,672,000
2004/02/20 535 538 527 534 1,801,000
2004/02/19 549 553 538 542 1,989,000
2004/02/18 564 564 546 549 2,471,000
2004/02/17 555 566 554 563 1,627,000
2004/02/16 560 563 552 558 2,206,000
2004/02/13 545 559 543 554 1,831,000
2004/02/12 560 566 547 549 5,222,000
2004/02/10 541 557 541 556 4,996,000
2004/02/09 549 557 537 538 4,951,000
2004/02/06 522 533 515 531 3,075,000
2004/02/05 535 540 519 522 3,047,000
2004/02/04 551 554 531 538 7,638,000
2004/02/03 535 538 512 536 12,643,000
2004/02/02 591 601 545 547 9,302,000
2004/01/30 595 595 583 589 5,321,000
2004/01/29 612 619 596 602 2,881,000
2004/01/28 623 627 615 622 1,275,000
2004/01/27 645 647 624 627 3,335,000
2004/01/26 648 650 630 643 2,356,000
2004/01/23 673 673 645 656 4,342,000
2004/01/22 675 683 670 673 2,210,000
2004/01/21 669 683 666 671 2,254,000
2004/01/20 690 690 672 672 3,972,000
2004/01/19 680 689 675 689 4,248,000
2004/01/16 650 665 646 662 2,363,000
2004/01/15 667 667 649 649 2,199,000
2004/01/14 640 666 636 665 3,520,000
2004/01/13 650 660 636 646 1,817,000
2004/01/09 648 658 646 652 3,254,000
2004/01/08 632 650 632 647 2,059,000
2004/01/07 637 645 632 642 1,448,000
2004/01/06 649 654 629 637 2,510,000
2004/01/05 649 650 642 644 1,485,000

このページの先頭へ