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
2007/12/28 577 583 563 568 1,213,000
2007/12/27 591 591 582 586 1,308,000
2007/12/26 580 593 578 591 1,350,000
2007/12/25 578 583 568 577 1,690,000
2007/12/21 550 572 545 570 5,049,000
2007/12/20 573 575 554 555 4,255,000
2007/12/19 595 596 571 572 6,855,000
2007/12/18 594 616 586 605 6,090,000
2007/12/17 622 622 600 600 4,894,000
2007/12/14 643 653 618 622 8,565,000
2007/12/13 662 662 640 642 7,435,000
2007/12/12 650 674 641 672 3,739,000
2007/12/11 654 665 646 654 4,089,000
2007/12/10 644 655 629 652 6,899,000
2007/12/07 640 660 633 653 11,002,000
2007/12/06 580 630 578 630 13,549,000
2007/12/05 582 582 557 567 7,924,000
2007/12/04 566 569 551 553 4,288,000
2007/12/03 564 583 560 571 5,195,000
2007/11/30 553 566 547 548 4,959,000
2007/11/29 550 551 528 546 7,330,000
2007/11/28 539 544 514 520 4,808,000
2007/11/27 530 543 517 535 4,457,000
2007/11/26 510 538 499 531 4,729,000
2007/11/22 500 517 491 505 4,187,000
2007/11/21 522 526 503 507 5,652,000
2007/11/20 527 545 517 542 4,488,000
2007/11/19 560 561 544 547 2,662,000
2007/11/16 553 559 547 553 2,460,000
2007/11/15 582 587 557 560 4,137,000
2007/11/14 577 584 564 581 3,887,000
2007/11/13 566 570 554 567 5,650,000
2007/11/12 573 576 551 564 5,935,000
2007/11/09 638 640 594 601 6,778,000
2007/11/08 633 649 625 645 9,241,000
2007/11/07 663 670 619 639 18,374,000
2007/11/06 635 635 635 635 1,884,000
2007/11/05 736 743 723 735 1,971,000
2007/11/02 742 756 736 741 2,794,000
2007/11/01 743 763 742 762 2,520,000
2007/10/31 726 738 725 738 1,954,000
2007/10/30 726 726 705 723 2,654,000
2007/10/29 734 746 729 732 2,514,000
2007/10/26 707 711 699 704 2,530,000
2007/10/25 729 733 705 708 2,405,000
2007/10/24 724 735 707 709 2,623,000
2007/10/23 721 733 715 718 2,484,000
2007/10/22 713 736 706 718 4,407,000
2007/10/19 759 759 739 742 3,299,000
2007/10/18 754 774 754 762 3,076,000
2007/10/17 790 796 744 753 6,576,000
2007/10/16 800 800 787 793 2,708,000
2007/10/15 801 810 790 801 3,148,000
2007/10/12 800 805 782 786 4,334,000
2007/10/11 763 794 762 791 5,006,000
2007/10/10 767 768 744 751 2,000,000
2007/10/09 756 768 756 763 2,500,000
2007/10/05 763 763 752 756 2,655,000
2007/10/04 736 760 733 754 4,206,000
2007/10/03 726 742 723 737 2,335,000
2007/10/02 734 740 722 725 2,834,000
2007/10/01 725 735 717 728 2,185,000
2007/09/28 740 743 724 727 2,426,000
2007/09/27 720 744 718 743 2,224,000
2007/09/26 706 717 700 715 1,898,000
2007/09/25 694 711 685 706 2,021,000
2007/09/21 700 703 678 689 3,980,000
2007/09/20 708 714 704 710 3,071,000
2007/09/19 684 703 684 698 3,403,000
2007/09/18 696 696 670 675 2,643,000
2007/09/14 693 697 689 696 5,684,000
2007/09/13 690 703 688 691 3,466,000
2007/09/12 700 700 677 680 3,112,000
2007/09/11 665 681 651 678 3,160,000
2007/09/10 660 676 647 664 6,327,000
2007/09/07 674 674 657 662 2,533,000
2007/09/06 667 678 656 678 3,102,000
2007/09/05 693 705 680 680 2,659,000
2007/09/04 712 712 685 689 3,514,000
2007/09/03 683 712 680 711 4,616,000
2007/08/31 648 692 646 689 4,578,000
2007/08/30 644 652 637 642 2,259,000
2007/08/29 630 637 627 633 1,966,000
2007/08/28 651 655 639 646 1,576,000
2007/08/27 665 675 655 656 2,483,000
2007/08/24 665 668 659 663 1,732,000
2007/08/23 660 665 654 661 2,278,000
2007/08/22 637 644 629 644 2,898,000
2007/08/21 638 646 629 636 3,345,000
2007/08/20 631 648 621 622 3,900,000
2007/08/17 655 662 621 621 6,578,000
2007/08/16 653 662 628 651 4,236,000
2007/08/15 685 694 666 666 4,832,000
2007/08/14 680 700 664 697 5,249,000
2007/08/13 657 697 657 670 7,943,000
2007/08/10 656 669 626 631 9,162,000
2007/08/09 700 702 668 676 12,376,000
2007/08/08 730 731 698 708 7,415,000
2007/08/07 748 753 731 731 4,577,000
2007/08/06 739 746 730 736 4,360,000
2007/08/03 742 749 736 746 4,228,000
2007/08/02 750 759 742 758 7,111,000
2007/08/01 742 764 732 732 6,889,000
2007/07/31 758 767 735 741 12,603,000
2007/07/30 789 813 784 808 3,561,000
2007/07/27 792 801 786 792 4,590,000
2007/07/26 830 830 808 809 4,264,000
2007/07/25 818 828 811 826 3,878,000
2007/07/24 819 839 812 838 3,715,000
2007/07/23 841 841 821 825 5,012,000
2007/07/20 856 858 850 851 3,363,000
2007/07/19 852 861 847 851 3,279,000
2007/07/18 873 874 852 852 6,365,000
2007/07/17 875 886 873 883 2,982,000
2007/07/13 877 884 855 873 4,433,000
2007/07/12 891 897 859 867 4,780,000
2007/07/11 887 900 887 891 4,029,000
2007/07/10 897 906 890 901 4,545,000
2007/07/09 886 904 884 901 5,106,000
2007/07/06 878 896 876 894 6,702,000
2007/07/05 875 884 867 868 5,449,000
2007/07/04 889 889 868 874 5,381,000
2007/07/03 909 909 882 889 4,268,000
2007/07/02 918 918 894 899 4,144,000
2007/06/29 918 926 914 917 5,257,000
2007/06/28 894 916 888 913 7,153,000
2007/06/27 874 884 868 871 5,154,000
2007/06/26 886 887 867 870 4,629,000
2007/06/25 896 906 886 889 3,843,000
2007/06/22 888 908 888 906 4,217,000
2007/06/21 887 896 882 889 3,491,000
2007/06/20 880 901 879 897 6,249,000
2007/06/19 880 901 875 894 10,896,000
2007/06/18 864 877 858 873 10,560,000
2007/06/15 813 837 809 831 5,999,000
2007/06/14 785 796 778 793 4,001,000
2007/06/13 795 796 772 777 8,320,000
2007/06/12 828 832 802 813 3,647,000
2007/06/11 840 843 826 830 2,281,000
2007/06/08 833 835 820 830 6,789,000
2007/06/07 852 859 846 853 3,009,000
2007/06/06 845 864 845 862 5,815,000
2007/06/05 825 842 816 841 3,048,000
2007/06/04 842 843 832 833 2,010,000
2007/06/01 836 838 832 835 3,560,000
2007/05/31 846 849 835 839 3,663,000
2007/05/30 853 856 840 851 3,984,000
2007/05/29 839 850 836 843 5,586,000
2007/05/28 831 864 831 863 6,246,000
2007/05/25 823 832 814 830 3,023,000
2007/05/24 829 833 814 829 4,029,000
2007/05/23 855 857 817 819 8,322,000
2007/05/22 787 820 779 815 6,774,000
2007/05/21 783 788 773 786 3,709,000
2007/05/18 795 796 783 787 1,718,000
2007/05/17 786 806 780 790 2,670,000
2007/05/16 779 780 762 766 3,198,000
2007/05/15 800 803 788 789 1,942,000
2007/05/14 817 819 799 800 1,814,000
2007/05/11 817 817 806 811 3,075,000
2007/05/10 819 836 813 821 2,397,000
2007/05/09 806 814 806 813 1,420,000
2007/05/08 815 815 806 810 1,939,000
2007/05/07 804 815 799 814 2,618,000
2007/05/02 779 800 776 795 2,508,000
2007/05/01 775 787 773 778 2,826,000
2007/04/27 771 775 755 773 5,372,000
2007/04/26 793 797 735 779 12,423,000
2007/04/25 784 797 780 789 1,967,000
2007/04/24 793 796 784 785 2,782,000
2007/04/23 808 811 793 795 1,793,000
2007/04/20 809 813 799 800 2,144,000
2007/04/19 816 816 795 801 2,474,000
2007/04/18 810 821 806 819 1,780,000
2007/04/17 824 827 805 809 3,461,000
2007/04/16 815 823 814 819 2,131,000
2007/04/13 835 835 807 810 3,083,000
2007/04/12 836 837 826 830 1,579,000
2007/04/11 844 844 830 836 2,223,000
2007/04/10 832 847 830 846 4,610,000
2007/04/09 826 829 823 829 1,373,000
2007/04/06 818 823 816 818 1,962,000
2007/04/05 822 823 811 815 3,321,000
2007/04/04 815 824 809 824 4,920,000
2007/04/03 810 813 783 808 5,093,000
2007/04/02 835 837 812 813 4,058,000
2007/03/30 835 840 826 831 3,575,000
2007/03/29 812 824 804 821 2,655,000
2007/03/28 813 819 806 813 2,222,000
2007/03/27 825 828 814 818 2,580,000
2007/03/26 826 831 821 828 2,441,000
2007/03/23 829 832 814 819 3,258,000
2007/03/22 815 824 808 819 4,150,000
2007/03/20 795 807 793 804 2,962,000
2007/03/19 775 795 774 795 2,588,000
2007/03/16 784 787 770 775 3,244,000
2007/03/15 792 795 782 785 4,029,000
2007/03/14 790 794 783 785 4,397,000
2007/03/13 810 813 801 803 2,990,000
2007/03/12 802 813 800 813 3,547,000
2007/03/09 807 807 790 793 6,676,000
2007/03/08 778 802 778 802 3,271,000
2007/03/07 805 805 777 782 5,790,000
2007/03/06 772 799 772 792 5,024,000
2007/03/05 805 805 770 773 7,139,000
2007/03/02 823 824 808 815 4,515,000
2007/03/01 837 839 817 823 6,691,000
2007/02/28 825 836 822 833 5,699,000
2007/02/27 895 895 859 862 8,481,000
2007/02/26 866 897 865 889 9,069,000
2007/02/23 853 860 847 860 4,307,000
2007/02/22 842 853 837 850 5,033,000
2007/02/21 851 852 840 846 4,439,000
2007/02/20 861 861 848 855 4,348,000
2007/02/19 854 859 851 857 2,568,000
2007/02/16 863 864 846 853 5,570,000
2007/02/15 868 868 856 863 4,578,000
2007/02/14 854 862 848 854 6,895,000
2007/02/13 864 869 842 847 9,761,000
2007/02/09 859 877 848 871 10,525,000
2007/02/08 889 889 849 859 12,727,000
2007/02/07 928 928 885 890 14,211,000
2007/02/06 946 946 916 930 16,012,000
2007/02/05 1,078 1,078 960 966 13,773,000
2007/02/02 1,065 1,072 1,060 1,061 2,239,000
2007/02/01 1,059 1,062 1,049 1,057 1,905,000
2007/01/31 1,065 1,066 1,047 1,054 2,148,000
2007/01/30 1,076 1,079 1,066 1,069 2,094,000
2007/01/29 1,091 1,092 1,075 1,081 1,482,000
2007/01/26 1,063 1,083 1,059 1,081 3,081,000
2007/01/25 1,110 1,110 1,079 1,080 5,276,000
2007/01/24 1,083 1,099 1,078 1,092 5,207,000
2007/01/23 1,068 1,071 1,060 1,068 2,886,000
2007/01/22 1,078 1,083 1,069 1,079 4,600,000
2007/01/19 1,051 1,058 1,050 1,054 1,499,000
2007/01/18 1,056 1,060 1,049 1,056 2,238,000
2007/01/17 1,058 1,058 1,041 1,055 3,702,000
2007/01/16 1,047 1,059 1,043 1,058 4,221,000
2007/01/15 1,033 1,039 1,024 1,039 2,063,000
2007/01/12 1,011 1,025 1,004 1,020 3,125,000
2007/01/11 1,008 1,013 1,000 1,007 2,943,000
2007/01/10 1,027 1,028 1,004 1,007 3,471,000
2007/01/09 1,023 1,036 1,007 1,035 3,696,000
2007/01/05 1,043 1,043 1,017 1,029 3,339,000
2007/01/04 1,048 1,052 1,043 1,044 1,413,000

このページの先頭へ