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 |
|---|---|---|---|---|---|
| 2008/12/30 | 295 | 297 | 289 | 292 | 651,000 |
| 2008/12/29 | 298 | 298 | 287 | 293 | 1,023,000 |
| 2008/12/26 | 291 | 294 | 285 | 294 | 761,000 |
| 2008/12/25 | 285 | 290 | 281 | 290 | 1,151,000 |
| 2008/12/24 | 274 | 282 | 274 | 281 | 1,347,000 |
| 2008/12/22 | 275 | 290 | 274 | 284 | 2,688,000 |
| 2008/12/19 | 268 | 275 | 265 | 270 | 4,176,000 |
| 2008/12/18 | 271 | 282 | 270 | 273 | 3,829,000 |
| 2008/12/17 | 293 | 296 | 271 | 275 | 3,975,000 |
| 2008/12/16 | 298 | 299 | 287 | 289 | 2,382,000 |
| 2008/12/15 | 307 | 311 | 301 | 303 | 2,164,000 |
| 2008/12/12 | 294 | 303 | 281 | 285 | 4,442,000 |
| 2008/12/11 | 300 | 309 | 293 | 309 | 3,272,000 |
| 2008/12/10 | 270 | 299 | 269 | 299 | 3,566,000 |
| 2008/12/09 | 282 | 288 | 268 | 271 | 4,324,000 |
| 2008/12/08 | 257 | 277 | 256 | 277 | 2,751,000 |
| 2008/12/05 | 253 | 259 | 253 | 255 | 1,546,000 |
| 2008/12/04 | 256 | 261 | 253 | 257 | 2,387,000 |
| 2008/12/03 | 257 | 261 | 248 | 255 | 3,216,000 |
| 2008/12/02 | 253 | 267 | 253 | 257 | 2,441,000 |
| 2008/12/01 | 277 | 279 | 271 | 273 | 2,200,000 |
| 2008/11/28 | 266 | 282 | 265 | 282 | 2,354,000 |
| 2008/11/27 | 264 | 271 | 264 | 266 | 1,672,000 |
| 2008/11/26 | 260 | 271 | 257 | 259 | 4,092,000 |
| 2008/11/25 | 278 | 284 | 264 | 270 | 3,138,000 |
| 2008/11/21 | 236 | 272 | 234 | 268 | 4,230,000 |
| 2008/11/20 | 258 | 259 | 245 | 245 | 3,393,000 |
| 2008/11/19 | 274 | 277 | 262 | 268 | 2,811,000 |
| 2008/11/18 | 267 | 279 | 265 | 275 | 2,870,000 |
| 2008/11/17 | 271 | 288 | 263 | 277 | 2,987,000 |
| 2008/11/14 | 282 | 287 | 272 | 275 | 4,867,000 |
| 2008/11/13 | 279 | 280 | 270 | 271 | 3,155,000 |
| 2008/11/12 | 297 | 300 | 290 | 293 | 4,237,000 |
| 2008/11/11 | 302 | 313 | 297 | 307 | 7,214,000 |
| 2008/11/10 | 289 | 312 | 287 | 312 | 6,919,000 |
| 2008/11/07 | 272 | 279 | 258 | 269 | 5,048,000 |
| 2008/11/06 | 278 | 290 | 270 | 277 | 6,652,000 |
| 2008/11/05 | 301 | 304 | 288 | 294 | 5,777,000 |
| 2008/11/04 | 285 | 289 | 277 | 286 | 4,030,000 |
| 2008/10/31 | 279 | 287 | 269 | 275 | 4,117,000 |
| 2008/10/30 | 272 | 294 | 264 | 293 | 4,362,000 |
| 2008/10/29 | 270 | 273 | 249 | 267 | 5,564,000 |
| 2008/10/28 | 227 | 255 | 220 | 255 | 4,780,000 |
| 2008/10/27 | 232 | 259 | 225 | 226 | 8,883,000 |
| 2008/10/24 | 273 | 273 | 232 | 232 | 5,101,000 |
| 2008/10/23 | 269 | 276 | 257 | 272 | 6,818,000 |
| 2008/10/22 | 301 | 302 | 285 | 285 | 4,140,000 |
| 2008/10/21 | 317 | 322 | 306 | 315 | 3,878,000 |
| 2008/10/20 | 309 | 314 | 294 | 311 | 4,657,000 |
| 2008/10/17 | 304 | 309 | 293 | 308 | 5,103,000 |
| 2008/10/16 | 293 | 296 | 285 | 285 | 4,465,000 |
| 2008/10/15 | 340 | 341 | 322 | 340 | 4,248,000 |
| 2008/10/14 | 340 | 348 | 327 | 348 | 5,476,000 |
| 2008/10/10 | 272 | 288 | 270 | 275 | 6,378,000 |
| 2008/10/09 | 303 | 323 | 302 | 312 | 6,605,000 |
| 2008/10/08 | 331 | 332 | 288 | 288 | 8,846,000 |
| 2008/10/07 | 352 | 364 | 337 | 355 | 4,166,000 |
| 2008/10/06 | 375 | 376 | 362 | 367 | 5,023,000 |
| 2008/10/03 | 386 | 392 | 370 | 372 | 4,052,000 |
| 2008/10/02 | 413 | 416 | 391 | 391 | 3,415,000 |
| 2008/10/01 | 408 | 412 | 403 | 408 | 4,161,000 |
| 2008/09/30 | 405 | 413 | 400 | 401 | 5,202,000 |
| 2008/09/29 | 444 | 448 | 430 | 434 | 2,105,000 |
| 2008/09/26 | 446 | 452 | 435 | 444 | 2,933,000 |
| 2008/09/25 | 450 | 454 | 436 | 453 | 3,255,000 |
| 2008/09/24 | 446 | 463 | 442 | 462 | 3,724,000 |
| 2008/09/22 | 455 | 459 | 446 | 451 | 2,203,000 |
| 2008/09/19 | 434 | 444 | 433 | 441 | 4,233,000 |
| 2008/09/18 | 442 | 442 | 420 | 421 | 5,453,000 |
| 2008/09/17 | 477 | 478 | 450 | 451 | 5,290,000 |
| 2008/09/16 | 468 | 469 | 448 | 457 | 4,914,000 |
| 2008/09/12 | 474 | 488 | 468 | 488 | 5,725,000 |
| 2008/09/11 | 472 | 473 | 455 | 464 | 4,247,000 |
| 2008/09/10 | 483 | 483 | 470 | 477 | 6,381,000 |
| 2008/09/09 | 479 | 498 | 477 | 492 | 6,172,000 |
| 2008/09/08 | 478 | 488 | 478 | 481 | 5,926,000 |
| 2008/09/05 | 473 | 477 | 463 | 468 | 4,519,000 |
| 2008/09/04 | 496 | 497 | 477 | 483 | 3,153,000 |
| 2008/09/03 | 480 | 496 | 480 | 495 | 5,674,000 |
| 2008/09/02 | 485 | 490 | 465 | 470 | 5,064,000 |
| 2008/09/01 | 497 | 504 | 485 | 487 | 4,076,000 |
| 2008/08/29 | 506 | 512 | 500 | 512 | 3,373,000 |
| 2008/08/28 | 515 | 522 | 499 | 499 | 4,550,000 |
| 2008/08/27 | 519 | 524 | 508 | 512 | 2,623,000 |
| 2008/08/26 | 516 | 527 | 514 | 520 | 2,054,000 |
| 2008/08/25 | 525 | 534 | 521 | 523 | 2,669,000 |
| 2008/08/22 | 517 | 527 | 512 | 520 | 4,075,000 |
| 2008/08/21 | 520 | 523 | 513 | 514 | 2,111,000 |
| 2008/08/20 | 519 | 527 | 515 | 524 | 5,017,000 |
| 2008/08/19 | 535 | 535 | 516 | 522 | 5,413,000 |
| 2008/08/18 | 530 | 544 | 529 | 537 | 3,327,000 |
| 2008/08/15 | 525 | 532 | 522 | 532 | 3,924,000 |
| 2008/08/14 | 521 | 535 | 517 | 522 | 4,017,000 |
| 2008/08/13 | 540 | 544 | 524 | 528 | 4,383,000 |
| 2008/08/12 | 559 | 565 | 547 | 549 | 5,505,000 |
| 2008/08/11 | 540 | 560 | 537 | 558 | 4,005,000 |
| 2008/08/08 | 515 | 549 | 512 | 547 | 6,972,000 |
| 2008/08/07 | 509 | 524 | 507 | 521 | 4,504,000 |
| 2008/08/06 | 510 | 527 | 510 | 523 | 8,343,000 |
| 2008/08/05 | 496 | 515 | 492 | 504 | 9,744,000 |
| 2008/08/04 | 480 | 481 | 451 | 451 | 5,311,000 |
| 2008/08/01 | 485 | 490 | 475 | 485 | 3,041,000 |
| 2008/07/31 | 496 | 500 | 472 | 490 | 4,286,000 |
| 2008/07/30 | 496 | 504 | 489 | 503 | 4,396,000 |
| 2008/07/29 | 495 | 500 | 488 | 494 | 2,237,000 |
| 2008/07/28 | 513 | 519 | 506 | 508 | 2,809,000 |
| 2008/07/25 | 514 | 515 | 506 | 507 | 2,433,000 |
| 2008/07/24 | 517 | 528 | 509 | 524 | 4,905,000 |
| 2008/07/23 | 516 | 524 | 509 | 520 | 3,495,000 |
| 2008/07/22 | 496 | 506 | 487 | 506 | 3,619,000 |
| 2008/07/18 | 468 | 491 | 468 | 486 | 7,229,000 |
| 2008/07/17 | 462 | 468 | 455 | 463 | 3,902,000 |
| 2008/07/16 | 470 | 472 | 453 | 459 | 3,795,000 |
| 2008/07/15 | 460 | 471 | 455 | 465 | 5,704,000 |
| 2008/07/14 | 457 | 467 | 453 | 455 | 2,852,000 |
| 2008/07/11 | 469 | 469 | 450 | 460 | 4,510,000 |
| 2008/07/10 | 457 | 469 | 456 | 464 | 2,726,000 |
| 2008/07/09 | 464 | 473 | 455 | 455 | 3,166,000 |
| 2008/07/08 | 463 | 465 | 451 | 457 | 2,871,000 |
| 2008/07/07 | 466 | 470 | 456 | 467 | 1,808,000 |
| 2008/07/04 | 471 | 472 | 459 | 465 | 2,413,000 |
| 2008/07/03 | 463 | 478 | 456 | 471 | 5,501,000 |
| 2008/07/02 | 481 | 481 | 460 | 462 | 5,443,000 |
| 2008/07/01 | 470 | 480 | 462 | 466 | 3,574,000 |
| 2008/06/30 | 471 | 472 | 458 | 462 | 3,963,000 |
| 2008/06/27 | 473 | 476 | 466 | 470 | 3,544,000 |
| 2008/06/26 | 503 | 503 | 486 | 490 | 3,457,000 |
| 2008/06/25 | 508 | 510 | 489 | 498 | 4,598,000 |
| 2008/06/24 | 512 | 518 | 505 | 518 | 3,296,000 |
| 2008/06/23 | 514 | 525 | 504 | 521 | 4,933,000 |
| 2008/06/20 | 547 | 547 | 521 | 524 | 4,563,000 |
| 2008/06/19 | 549 | 557 | 542 | 544 | 3,431,000 |
| 2008/06/18 | 552 | 564 | 545 | 547 | 4,457,000 |
| 2008/06/17 | 545 | 568 | 543 | 557 | 6,240,000 |
| 2008/06/16 | 549 | 556 | 538 | 546 | 8,153,000 |
| 2008/06/13 | 516 | 538 | 511 | 533 | 14,001,000 |
| 2008/06/12 | 503 | 516 | 500 | 506 | 11,713,000 |
| 2008/06/11 | 487 | 512 | 486 | 512 | 8,430,000 |
| 2008/06/10 | 492 | 498 | 478 | 478 | 2,598,000 |
| 2008/06/09 | 482 | 492 | 480 | 484 | 1,826,000 |
| 2008/06/06 | 502 | 507 | 494 | 497 | 4,204,000 |
| 2008/06/05 | 494 | 499 | 482 | 495 | 5,137,000 |
| 2008/06/04 | 486 | 500 | 478 | 494 | 6,758,000 |
| 2008/06/03 | 484 | 493 | 478 | 483 | 5,801,000 |
| 2008/06/02 | 476 | 500 | 474 | 494 | 9,538,000 |
| 2008/05/30 | 451 | 497 | 451 | 471 | 14,447,000 |
| 2008/05/29 | 444 | 458 | 441 | 455 | 4,830,000 |
| 2008/05/28 | 461 | 464 | 438 | 443 | 4,906,000 |
| 2008/05/27 | 460 | 461 | 452 | 458 | 3,175,000 |
| 2008/05/26 | 470 | 472 | 460 | 461 | 2,813,000 |
| 2008/05/23 | 485 | 491 | 475 | 475 | 4,196,000 |
| 2008/05/22 | 471 | 491 | 462 | 490 | 4,673,000 |
| 2008/05/21 | 469 | 486 | 465 | 475 | 6,724,000 |
| 2008/05/20 | 475 | 475 | 464 | 468 | 4,049,000 |
| 2008/05/19 | 483 | 491 | 470 | 474 | 4,418,000 |
| 2008/05/16 | 499 | 500 | 477 | 482 | 3,806,000 |
| 2008/05/15 | 492 | 499 | 484 | 494 | 3,440,000 |
| 2008/05/14 | 497 | 501 | 484 | 487 | 5,835,000 |
| 2008/05/13 | 480 | 504 | 472 | 503 | 9,031,000 |
| 2008/05/12 | 460 | 463 | 453 | 460 | 2,448,000 |
| 2008/05/09 | 460 | 463 | 450 | 459 | 5,813,000 |
| 2008/05/08 | 474 | 474 | 461 | 465 | 8,236,000 |
| 2008/05/07 | 470 | 490 | 467 | 489 | 8,274,000 |
| 2008/05/02 | 458 | 468 | 457 | 466 | 2,496,000 |
| 2008/05/01 | 456 | 457 | 446 | 453 | 2,521,000 |
| 2008/04/30 | 442 | 459 | 440 | 457 | 2,932,000 |
| 2008/04/28 | 449 | 455 | 443 | 447 | 2,146,000 |
| 2008/04/25 | 441 | 449 | 439 | 447 | 2,798,000 |
| 2008/04/24 | 443 | 443 | 432 | 437 | 1,867,000 |
| 2008/04/23 | 428 | 445 | 428 | 442 | 3,146,000 |
| 2008/04/22 | 432 | 436 | 426 | 426 | 2,335,000 |
| 2008/04/21 | 440 | 442 | 427 | 429 | 2,792,000 |
| 2008/04/18 | 420 | 435 | 420 | 431 | 3,768,000 |
| 2008/04/17 | 413 | 422 | 412 | 419 | 4,045,000 |
| 2008/04/16 | 405 | 409 | 403 | 406 | 3,746,000 |
| 2008/04/15 | 409 | 409 | 399 | 400 | 2,924,000 |
| 2008/04/14 | 404 | 414 | 401 | 408 | 3,098,000 |
| 2008/04/11 | 402 | 414 | 401 | 413 | 4,857,000 |
| 2008/04/10 | 401 | 407 | 395 | 397 | 4,744,000 |
| 2008/04/09 | 414 | 416 | 399 | 407 | 5,025,000 |
| 2008/04/08 | 424 | 425 | 412 | 413 | 2,939,000 |
| 2008/04/07 | 417 | 424 | 412 | 424 | 3,254,000 |
| 2008/04/04 | 420 | 421 | 411 | 417 | 4,772,000 |
| 2008/04/03 | 414 | 424 | 407 | 424 | 7,346,000 |
| 2008/04/02 | 411 | 414 | 406 | 414 | 8,617,000 |
| 2008/04/01 | 410 | 419 | 403 | 404 | 9,760,000 |
| 2008/03/31 | 465 | 465 | 444 | 450 | 2,634,000 |
| 2008/03/28 | 465 | 472 | 453 | 471 | 2,134,000 |
| 2008/03/27 | 469 | 470 | 460 | 466 | 3,514,000 |
| 2008/03/26 | 465 | 478 | 461 | 474 | 3,137,000 |
| 2008/03/25 | 479 | 480 | 466 | 472 | 4,073,000 |
| 2008/03/24 | 460 | 477 | 459 | 474 | 2,913,000 |
| 2008/03/21 | 454 | 461 | 443 | 460 | 2,194,000 |
| 2008/03/19 | 450 | 458 | 443 | 452 | 3,793,000 |
| 2008/03/18 | 436 | 437 | 424 | 435 | 3,031,000 |
| 2008/03/17 | 447 | 447 | 426 | 433 | 4,612,000 |
| 2008/03/14 | 466 | 474 | 444 | 451 | 9,310,000 |
| 2008/03/13 | 489 | 492 | 465 | 471 | 4,188,000 |
| 2008/03/12 | 506 | 512 | 498 | 504 | 4,112,000 |
| 2008/03/11 | 454 | 491 | 454 | 486 | 3,985,000 |
| 2008/03/10 | 482 | 485 | 461 | 461 | 3,252,000 |
| 2008/03/07 | 493 | 497 | 486 | 487 | 3,835,000 |
| 2008/03/06 | 497 | 524 | 497 | 516 | 6,117,000 |
| 2008/03/05 | 480 | 484 | 470 | 482 | 3,034,000 |
| 2008/03/04 | 490 | 493 | 470 | 478 | 4,634,000 |
| 2008/03/03 | 498 | 502 | 485 | 485 | 4,259,000 |
| 2008/02/29 | 527 | 535 | 517 | 523 | 2,777,000 |
| 2008/02/28 | 529 | 549 | 529 | 544 | 2,386,000 |
| 2008/02/27 | 541 | 545 | 536 | 541 | 2,158,000 |
| 2008/02/26 | 536 | 541 | 525 | 525 | 2,435,000 |
| 2008/02/25 | 509 | 529 | 509 | 526 | 4,291,000 |
| 2008/02/22 | 495 | 513 | 495 | 504 | 3,179,000 |
| 2008/02/21 | 496 | 514 | 494 | 508 | 3,982,000 |
| 2008/02/20 | 516 | 520 | 487 | 487 | 4,353,000 |
| 2008/02/19 | 526 | 527 | 514 | 525 | 2,479,000 |
| 2008/02/18 | 514 | 533 | 514 | 526 | 3,052,000 |
| 2008/02/15 | 503 | 515 | 495 | 513 | 2,754,000 |
| 2008/02/14 | 494 | 508 | 494 | 507 | 3,648,000 |
| 2008/02/13 | 482 | 492 | 472 | 474 | 4,615,000 |
| 2008/02/12 | 478 | 485 | 462 | 472 | 3,544,000 |
| 2008/02/08 | 484 | 489 | 464 | 479 | 6,616,000 |
| 2008/02/07 | 499 | 502 | 482 | 492 | 5,514,000 |
| 2008/02/06 | 540 | 540 | 505 | 506 | 5,139,000 |
| 2008/02/05 | 531 | 566 | 524 | 558 | 5,928,000 |
| 2008/02/04 | 542 | 555 | 541 | 551 | 2,372,000 |
| 2008/02/01 | 523 | 539 | 516 | 530 | 2,549,000 |
| 2008/01/31 | 504 | 520 | 501 | 518 | 3,141,000 |
| 2008/01/30 | 517 | 536 | 508 | 514 | 3,852,000 |
| 2008/01/29 | 507 | 520 | 503 | 520 | 2,963,000 |
| 2008/01/28 | 515 | 520 | 490 | 490 | 3,072,000 |
| 2008/01/25 | 505 | 525 | 498 | 525 | 4,225,000 |
| 2008/01/24 | 475 | 494 | 475 | 489 | 5,034,000 |
| 2008/01/23 | 451 | 464 | 441 | 453 | 4,587,000 |
| 2008/01/22 | 460 | 464 | 438 | 438 | 5,419,000 |
| 2008/01/21 | 508 | 508 | 474 | 475 | 3,474,000 |
| 2008/01/18 | 469 | 512 | 468 | 507 | 3,393,000 |
| 2008/01/17 | 467 | 488 | 460 | 479 | 4,654,000 |
| 2008/01/16 | 481 | 489 | 461 | 461 | 4,073,000 |
| 2008/01/15 | 503 | 510 | 487 | 490 | 2,773,000 |
| 2008/01/11 | 528 | 532 | 501 | 502 | 4,473,000 |
| 2008/01/10 | 530 | 538 | 526 | 529 | 2,600,000 |
| 2008/01/09 | 520 | 537 | 511 | 534 | 2,616,000 |
| 2008/01/08 | 527 | 540 | 521 | 530 | 3,892,000 |
| 2008/01/07 | 525 | 536 | 517 | 526 | 3,462,000 |
| 2008/01/04 | 545 | 546 | 521 | 531 | 2,473,000 |