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 |
|---|---|---|---|---|---|
| 2005/12/30 | 961 | 971 | 955 | 956 | 1,140,000 |
| 2005/12/29 | 981 | 997 | 965 | 970 | 2,985,000 |
| 2005/12/28 | 967 | 988 | 965 | 981 | 1,935,000 |
| 2005/12/27 | 987 | 987 | 950 | 964 | 1,211,000 |
| 2005/12/26 | 991 | 999 | 983 | 986 | 1,717,000 |
| 2005/12/22 | 962 | 987 | 948 | 984 | 2,798,000 |
| 2005/12/21 | 962 | 976 | 955 | 963 | 2,092,000 |
| 2005/12/20 | 934 | 964 | 934 | 960 | 1,946,000 |
| 2005/12/19 | 933 | 946 | 925 | 944 | 2,074,000 |
| 2005/12/16 | 926 | 965 | 916 | 934 | 2,468,000 |
| 2005/12/15 | 952 | 960 | 935 | 935 | 3,437,000 |
| 2005/12/14 | 1,001 | 1,006 | 950 | 962 | 3,783,000 |
| 2005/12/13 | 996 | 1,021 | 995 | 1,010 | 3,022,000 |
| 2005/12/12 | 994 | 1,002 | 985 | 994 | 3,385,000 |
| 2005/12/09 | 929 | 998 | 929 | 993 | 5,474,000 |
| 2005/12/08 | 970 | 977 | 935 | 939 | 3,350,000 |
| 2005/12/07 | 988 | 999 | 971 | 980 | 2,201,000 |
| 2005/12/06 | 996 | 1,005 | 983 | 988 | 2,039,000 |
| 2005/12/05 | 995 | 1,015 | 994 | 1,014 | 2,871,000 |
| 2005/12/02 | 970 | 985 | 965 | 981 | 3,508,000 |
| 2005/12/01 | 923 | 945 | 920 | 943 | 1,922,000 |
| 2005/11/30 | 923 | 927 | 912 | 920 | 1,662,000 |
| 2005/11/29 | 913 | 933 | 908 | 924 | 4,086,000 |
| 2005/11/28 | 898 | 909 | 883 | 908 | 2,947,000 |
| 2005/11/25 | 852 | 890 | 851 | 886 | 3,666,000 |
| 2005/11/24 | 859 | 864 | 843 | 846 | 1,940,000 |
| 2005/11/22 | 865 | 868 | 856 | 859 | 1,909,000 |
| 2005/11/21 | 871 | 878 | 849 | 855 | 2,157,000 |
| 2005/11/18 | 843 | 863 | 841 | 859 | 2,661,000 |
| 2005/11/17 | 817 | 839 | 813 | 833 | 3,558,000 |
| 2005/11/16 | 824 | 825 | 803 | 811 | 2,736,000 |
| 2005/11/15 | 829 | 830 | 818 | 821 | 1,221,000 |
| 2005/11/14 | 817 | 828 | 815 | 823 | 994,000 |
| 2005/11/11 | 840 | 840 | 818 | 823 | 2,087,000 |
| 2005/11/10 | 830 | 844 | 822 | 832 | 2,458,000 |
| 2005/11/09 | 820 | 830 | 802 | 820 | 2,279,000 |
| 2005/11/08 | 818 | 835 | 810 | 828 | 3,140,000 |
| 2005/11/07 | 817 | 823 | 807 | 820 | 2,465,000 |
| 2005/11/04 | 812 | 820 | 808 | 812 | 3,114,000 |
| 2005/11/02 | 774 | 795 | 771 | 795 | 3,672,000 |
| 2005/11/01 | 778 | 798 | 775 | 791 | 4,700,000 |
| 2005/10/31 | 705 | 753 | 703 | 748 | 5,270,000 |
| 2005/10/28 | 698 | 708 | 695 | 699 | 1,323,000 |
| 2005/10/27 | 709 | 709 | 696 | 696 | 1,093,000 |
| 2005/10/26 | 695 | 706 | 694 | 706 | 1,092,000 |
| 2005/10/25 | 695 | 699 | 691 | 697 | 1,089,000 |
| 2005/10/24 | 685 | 688 | 681 | 684 | 649,000 |
| 2005/10/21 | 678 | 686 | 673 | 683 | 1,243,000 |
| 2005/10/20 | 688 | 696 | 685 | 686 | 1,778,000 |
| 2005/10/19 | 683 | 693 | 680 | 683 | 1,632,000 |
| 2005/10/18 | 690 | 706 | 685 | 693 | 2,204,000 |
| 2005/10/17 | 685 | 690 | 674 | 680 | 952,000 |
| 2005/10/14 | 694 | 694 | 680 | 683 | 2,018,000 |
| 2005/10/13 | 680 | 685 | 675 | 679 | 1,663,000 |
| 2005/10/12 | 686 | 703 | 682 | 696 | 1,912,000 |
| 2005/10/11 | 677 | 690 | 671 | 690 | 1,318,000 |
| 2005/10/07 | 684 | 687 | 678 | 678 | 1,294,000 |
| 2005/10/06 | 702 | 705 | 685 | 689 | 2,032,000 |
| 2005/10/05 | 717 | 726 | 708 | 712 | 2,321,000 |
| 2005/10/04 | 705 | 717 | 703 | 717 | 2,163,000 |
| 2005/10/03 | 697 | 702 | 687 | 695 | 1,249,000 |
| 2005/09/30 | 704 | 705 | 694 | 696 | 1,603,000 |
| 2005/09/29 | 705 | 709 | 696 | 702 | 1,521,000 |
| 2005/09/28 | 696 | 707 | 696 | 703 | 1,822,000 |
| 2005/09/27 | 688 | 694 | 683 | 689 | 1,197,000 |
| 2005/09/26 | 678 | 691 | 678 | 690 | 1,327,000 |
| 2005/09/22 | 676 | 679 | 668 | 678 | 1,460,000 |
| 2005/09/21 | 684 | 687 | 676 | 682 | 1,604,000 |
| 2005/09/20 | 669 | 686 | 668 | 684 | 2,269,000 |
| 2005/09/16 | 668 | 668 | 657 | 662 | 928,000 |
| 2005/09/15 | 645 | 667 | 645 | 666 | 2,242,000 |
| 2005/09/14 | 660 | 661 | 648 | 652 | 1,718,000 |
| 2005/09/13 | 660 | 664 | 656 | 660 | 1,163,000 |
| 2005/09/12 | 665 | 665 | 653 | 657 | 1,137,000 |
| 2005/09/09 | 651 | 657 | 641 | 655 | 5,204,000 |
| 2005/09/08 | 648 | 648 | 636 | 641 | 1,363,000 |
| 2005/09/07 | 657 | 658 | 648 | 649 | 1,444,000 |
| 2005/09/06 | 657 | 660 | 647 | 647 | 1,821,000 |
| 2005/09/05 | 649 | 656 | 648 | 653 | 1,071,000 |
| 2005/09/02 | 646 | 649 | 643 | 649 | 1,043,000 |
| 2005/09/01 | 638 | 648 | 635 | 646 | 2,399,000 |
| 2005/08/31 | 634 | 637 | 632 | 633 | 1,620,000 |
| 2005/08/30 | 636 | 640 | 634 | 635 | 1,212,000 |
| 2005/08/29 | 643 | 643 | 629 | 638 | 2,083,000 |
| 2005/08/26 | 640 | 646 | 637 | 642 | 1,283,000 |
| 2005/08/25 | 636 | 644 | 633 | 640 | 1,464,000 |
| 2005/08/24 | 646 | 649 | 641 | 643 | 1,919,000 |
| 2005/08/23 | 648 | 662 | 642 | 646 | 2,805,000 |
| 2005/08/22 | 632 | 651 | 631 | 647 | 2,462,000 |
| 2005/08/19 | 627 | 634 | 627 | 634 | 1,298,000 |
| 2005/08/18 | 633 | 637 | 627 | 635 | 1,732,000 |
| 2005/08/17 | 628 | 634 | 623 | 623 | 2,774,000 |
| 2005/08/16 | 640 | 642 | 628 | 631 | 2,046,000 |
| 2005/08/15 | 624 | 640 | 624 | 637 | 1,959,000 |
| 2005/08/12 | 634 | 638 | 629 | 631 | 2,511,000 |
| 2005/08/11 | 627 | 639 | 627 | 634 | 2,751,000 |
| 2005/08/10 | 619 | 631 | 615 | 627 | 4,084,000 |
| 2005/08/09 | 606 | 615 | 602 | 609 | 2,165,000 |
| 2005/08/08 | 575 | 615 | 570 | 608 | 5,023,000 |
| 2005/08/05 | 599 | 603 | 591 | 593 | 3,540,000 |
| 2005/08/04 | 602 | 606 | 596 | 601 | 2,352,000 |
| 2005/08/03 | 606 | 610 | 600 | 608 | 3,558,000 |
| 2005/08/02 | 600 | 610 | 600 | 605 | 8,446,000 |
| 2005/08/01 | 564 | 605 | 561 | 596 | 8,888,000 |
| 2005/07/29 | 559 | 566 | 556 | 564 | 3,411,000 |
| 2005/07/28 | 548 | 554 | 546 | 550 | 1,981,000 |
| 2005/07/27 | 542 | 550 | 542 | 550 | 1,114,000 |
| 2005/07/26 | 549 | 552 | 545 | 546 | 1,031,000 |
| 2005/07/25 | 553 | 555 | 546 | 552 | 1,438,000 |
| 2005/07/22 | 556 | 556 | 548 | 551 | 1,086,000 |
| 2005/07/21 | 561 | 562 | 559 | 559 | 1,729,000 |
| 2005/07/20 | 550 | 553 | 546 | 551 | 1,959,000 |
| 2005/07/19 | 552 | 552 | 542 | 549 | 3,668,000 |
| 2005/07/15 | 562 | 562 | 552 | 552 | 4,169,000 |
| 2005/07/14 | 552 | 561 | 552 | 559 | 4,777,000 |
| 2005/07/13 | 550 | 551 | 547 | 549 | 1,598,000 |
| 2005/07/12 | 547 | 552 | 545 | 549 | 4,052,000 |
| 2005/07/11 | 545 | 547 | 543 | 544 | 1,087,000 |
| 2005/07/08 | 538 | 544 | 536 | 538 | 2,548,000 |
| 2005/07/07 | 538 | 540 | 535 | 538 | 932,000 |
| 2005/07/06 | 546 | 546 | 536 | 536 | 731,000 |
| 2005/07/05 | 548 | 551 | 539 | 541 | 2,425,000 |
| 2005/07/04 | 542 | 547 | 540 | 546 | 1,892,000 |
| 2005/07/01 | 540 | 544 | 535 | 538 | 1,394,000 |
| 2005/06/30 | 541 | 543 | 538 | 542 | 1,356,000 |
| 2005/06/29 | 544 | 547 | 539 | 545 | 3,126,000 |
| 2005/06/28 | 528 | 536 | 524 | 536 | 1,823,000 |
| 2005/06/27 | 529 | 531 | 523 | 525 | 1,428,000 |
| 2005/06/24 | 528 | 534 | 526 | 534 | 2,644,000 |
| 2005/06/23 | 529 | 539 | 527 | 538 | 2,589,000 |
| 2005/06/22 | 527 | 531 | 523 | 530 | 947,000 |
| 2005/06/21 | 531 | 534 | 525 | 526 | 1,667,000 |
| 2005/06/20 | 528 | 533 | 524 | 531 | 2,024,000 |
| 2005/06/17 | 522 | 529 | 518 | 527 | 2,486,000 |
| 2005/06/16 | 533 | 536 | 514 | 518 | 6,357,000 |
| 2005/06/15 | 535 | 536 | 529 | 533 | 1,623,000 |
| 2005/06/14 | 530 | 534 | 527 | 529 | 1,605,000 |
| 2005/06/13 | 532 | 541 | 531 | 535 | 2,552,000 |
| 2005/06/10 | 521 | 532 | 521 | 529 | 5,799,000 |
| 2005/06/09 | 527 | 534 | 519 | 523 | 4,255,000 |
| 2005/06/08 | 535 | 538 | 529 | 536 | 4,476,000 |
| 2005/06/07 | 550 | 550 | 538 | 539 | 3,317,000 |
| 2005/06/06 | 545 | 552 | 545 | 552 | 1,727,000 |
| 2005/06/03 | 554 | 554 | 547 | 552 | 3,679,000 |
| 2005/06/02 | 540 | 550 | 538 | 548 | 4,817,000 |
| 2005/06/01 | 544 | 547 | 536 | 542 | 3,679,000 |
| 2005/05/31 | 545 | 553 | 538 | 553 | 2,753,000 |
| 2005/05/30 | 535 | 547 | 532 | 546 | 3,662,000 |
| 2005/05/27 | 525 | 534 | 523 | 532 | 4,535,000 |
| 2005/05/26 | 513 | 524 | 511 | 522 | 6,104,000 |
| 2005/05/25 | 517 | 522 | 506 | 511 | 3,039,000 |
| 2005/05/24 | 518 | 521 | 511 | 518 | 3,250,000 |
| 2005/05/23 | 510 | 519 | 507 | 517 | 3,424,000 |
| 2005/05/20 | 502 | 514 | 502 | 507 | 6,978,000 |
| 2005/05/19 | 494 | 499 | 492 | 497 | 2,856,000 |
| 2005/05/18 | 493 | 496 | 489 | 489 | 3,165,000 |
| 2005/05/17 | 497 | 500 | 486 | 492 | 3,639,000 |
| 2005/05/16 | 489 | 497 | 488 | 492 | 3,198,000 |
| 2005/05/13 | 490 | 493 | 486 | 488 | 3,237,000 |
| 2005/05/12 | 484 | 493 | 481 | 489 | 3,489,000 |
| 2005/05/11 | 477 | 482 | 473 | 480 | 3,165,000 |
| 2005/05/10 | 483 | 486 | 473 | 474 | 5,542,000 |
| 2005/05/09 | 461 | 486 | 456 | 484 | 9,770,000 |
| 2005/05/06 | 459 | 465 | 456 | 465 | 1,684,000 |
| 2005/05/02 | 451 | 454 | 450 | 454 | 852,000 |
| 2005/04/28 | 454 | 456 | 450 | 455 | 1,789,000 |
| 2005/04/27 | 453 | 456 | 451 | 454 | 1,161,000 |
| 2005/04/26 | 461 | 461 | 454 | 455 | 1,601,000 |
| 2005/04/25 | 459 | 462 | 455 | 459 | 1,204,000 |
| 2005/04/22 | 462 | 465 | 460 | 460 | 1,180,000 |
| 2005/04/21 | 454 | 459 | 450 | 459 | 2,253,000 |
| 2005/04/20 | 465 | 465 | 456 | 460 | 2,549,000 |
| 2005/04/19 | 462 | 468 | 457 | 460 | 3,609,000 |
| 2005/04/18 | 463 | 464 | 450 | 452 | 4,300,000 |
| 2005/04/15 | 481 | 485 | 474 | 475 | 2,598,000 |
| 2005/04/14 | 478 | 492 | 475 | 491 | 6,648,000 |
| 2005/04/13 | 479 | 482 | 475 | 478 | 3,201,000 |
| 2005/04/12 | 470 | 477 | 469 | 474 | 2,186,000 |
| 2005/04/11 | 477 | 480 | 470 | 470 | 1,804,000 |
| 2005/04/08 | 475 | 486 | 474 | 480 | 3,545,000 |
| 2005/04/07 | 476 | 477 | 472 | 474 | 1,440,000 |
| 2005/04/06 | 477 | 480 | 472 | 475 | 1,713,000 |
| 2005/04/05 | 472 | 480 | 472 | 477 | 904,000 |
| 2005/04/04 | 470 | 474 | 469 | 472 | 1,507,000 |
| 2005/04/01 | 469 | 476 | 462 | 473 | 3,144,000 |
| 2005/03/31 | 462 | 470 | 462 | 470 | 1,451,000 |
| 2005/03/30 | 468 | 469 | 461 | 465 | 1,981,000 |
| 2005/03/29 | 475 | 480 | 468 | 470 | 1,787,000 |
| 2005/03/28 | 475 | 482 | 473 | 480 | 1,038,000 |
| 2005/03/25 | 478 | 478 | 474 | 475 | 1,648,000 |
| 2005/03/24 | 484 | 485 | 475 | 476 | 2,243,000 |
| 2005/03/23 | 488 | 488 | 481 | 484 | 2,151,000 |
| 2005/03/22 | 496 | 496 | 486 | 487 | 2,011,000 |
| 2005/03/18 | 490 | 497 | 489 | 494 | 1,209,000 |
| 2005/03/17 | 491 | 493 | 489 | 490 | 1,293,000 |
| 2005/03/16 | 494 | 496 | 490 | 496 | 1,195,000 |
| 2005/03/15 | 497 | 501 | 493 | 496 | 2,539,000 |
| 2005/03/14 | 505 | 505 | 494 | 494 | 1,740,000 |
| 2005/03/11 | 501 | 506 | 501 | 502 | 5,920,000 |
| 2005/03/10 | 504 | 507 | 499 | 500 | 1,710,000 |
| 2005/03/09 | 500 | 511 | 498 | 507 | 2,222,000 |
| 2005/03/08 | 501 | 503 | 495 | 500 | 2,635,000 |
| 2005/03/07 | 501 | 507 | 501 | 501 | 2,552,000 |
| 2005/03/04 | 505 | 505 | 497 | 499 | 3,415,000 |
| 2005/03/03 | 503 | 508 | 499 | 507 | 2,686,000 |
| 2005/03/02 | 501 | 513 | 501 | 505 | 7,158,000 |
| 2005/03/01 | 490 | 493 | 489 | 493 | 2,504,000 |
| 2005/02/28 | 489 | 492 | 486 | 490 | 2,574,000 |
| 2005/02/25 | 483 | 486 | 480 | 485 | 2,193,000 |
| 2005/02/24 | 482 | 484 | 478 | 480 | 1,612,000 |
| 2005/02/23 | 485 | 485 | 480 | 484 | 1,595,000 |
| 2005/02/22 | 488 | 494 | 488 | 489 | 1,722,000 |
| 2005/02/21 | 488 | 490 | 485 | 486 | 2,187,000 |
| 2005/02/18 | 477 | 485 | 477 | 483 | 2,199,000 |
| 2005/02/17 | 479 | 483 | 477 | 481 | 2,506,000 |
| 2005/02/16 | 490 | 492 | 478 | 480 | 3,449,000 |
| 2005/02/15 | 497 | 497 | 490 | 492 | 1,762,000 |
| 2005/02/14 | 495 | 501 | 494 | 496 | 2,533,000 |
| 2005/02/10 | 490 | 492 | 485 | 490 | 2,610,000 |
| 2005/02/09 | 495 | 496 | 489 | 489 | 3,234,000 |
| 2005/02/08 | 492 | 493 | 487 | 492 | 3,394,000 |
| 2005/02/07 | 480 | 493 | 477 | 490 | 5,263,000 |
| 2005/02/04 | 481 | 481 | 473 | 476 | 2,057,000 |
| 2005/02/03 | 483 | 484 | 478 | 481 | 3,003,000 |
| 2005/02/02 | 474 | 485 | 474 | 478 | 6,905,000 |
| 2005/02/01 | 470 | 480 | 468 | 470 | 8,735,000 |
| 2005/01/31 | 460 | 468 | 460 | 462 | 2,510,000 |
| 2005/01/28 | 462 | 466 | 459 | 460 | 2,086,000 |
| 2005/01/27 | 460 | 467 | 460 | 462 | 2,060,000 |
| 2005/01/26 | 460 | 463 | 458 | 460 | 1,145,000 |
| 2005/01/25 | 460 | 462 | 455 | 458 | 1,659,000 |
| 2005/01/24 | 462 | 465 | 459 | 460 | 2,789,000 |
| 2005/01/21 | 462 | 467 | 460 | 463 | 3,878,000 |
| 2005/01/20 | 463 | 465 | 459 | 462 | 2,797,000 |
| 2005/01/19 | 465 | 468 | 463 | 463 | 3,323,000 |
| 2005/01/18 | 461 | 466 | 460 | 462 | 3,250,000 |
| 2005/01/17 | 458 | 464 | 457 | 457 | 4,370,000 |
| 2005/01/14 | 461 | 462 | 454 | 456 | 5,157,000 |
| 2005/01/13 | 469 | 471 | 465 | 466 | 1,410,000 |
| 2005/01/12 | 472 | 475 | 468 | 471 | 1,035,000 |
| 2005/01/11 | 474 | 477 | 470 | 475 | 2,066,000 |
| 2005/01/07 | 464 | 469 | 461 | 465 | 1,726,000 |
| 2005/01/06 | 458 | 461 | 458 | 461 | 1,916,000 |
| 2005/01/05 | 466 | 467 | 462 | 464 | 1,814,000 |
| 2005/01/04 | 470 | 473 | 467 | 471 | 822,000 |