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 |
|---|---|---|---|---|---|
| 2009/12/30 | 490 | 490 | 480 | 483 | 1,643,000 |
| 2009/12/29 | 487 | 491 | 482 | 486 | 2,791,000 |
| 2009/12/28 | 475 | 488 | 475 | 483 | 2,993,000 |
| 2009/12/25 | 476 | 481 | 471 | 477 | 3,247,000 |
| 2009/12/24 | 470 | 474 | 467 | 471 | 2,815,000 |
| 2009/12/22 | 457 | 469 | 457 | 467 | 4,219,000 |
| 2009/12/21 | 452 | 456 | 450 | 452 | 2,401,000 |
| 2009/12/18 | 445 | 455 | 443 | 452 | 4,415,000 |
| 2009/12/17 | 445 | 450 | 441 | 447 | 4,259,000 |
| 2009/12/16 | 447 | 448 | 433 | 437 | 3,188,000 |
| 2009/12/15 | 432 | 445 | 431 | 442 | 4,323,000 |
| 2009/12/14 | 424 | 429 | 421 | 429 | 2,071,000 |
| 2009/12/11 | 424 | 428 | 415 | 427 | 6,116,000 |
| 2009/12/10 | 420 | 435 | 417 | 424 | 2,929,000 |
| 2009/12/09 | 429 | 433 | 422 | 426 | 2,905,000 |
| 2009/12/08 | 436 | 442 | 432 | 439 | 2,783,000 |
| 2009/12/07 | 447 | 451 | 442 | 446 | 2,636,000 |
| 2009/12/04 | 436 | 444 | 428 | 442 | 5,442,000 |
| 2009/12/03 | 414 | 434 | 414 | 430 | 5,424,000 |
| 2009/12/02 | 405 | 414 | 401 | 405 | 4,069,000 |
| 2009/12/01 | 395 | 416 | 390 | 414 | 5,609,000 |
| 2009/11/30 | 398 | 408 | 397 | 405 | 2,642,000 |
| 2009/11/27 | 400 | 401 | 388 | 393 | 4,584,000 |
| 2009/11/26 | 410 | 413 | 404 | 407 | 4,586,000 |
| 2009/11/25 | 426 | 428 | 409 | 414 | 5,921,000 |
| 2009/11/24 | 423 | 428 | 413 | 416 | 3,791,000 |
| 2009/11/20 | 406 | 418 | 402 | 418 | 4,522,000 |
| 2009/11/19 | 410 | 412 | 399 | 405 | 3,466,000 |
| 2009/11/18 | 414 | 419 | 406 | 409 | 4,801,000 |
| 2009/11/17 | 422 | 427 | 405 | 407 | 4,152,000 |
| 2009/11/16 | 426 | 427 | 410 | 419 | 3,438,000 |
| 2009/11/13 | 423 | 431 | 419 | 428 | 3,540,000 |
| 2009/11/12 | 442 | 442 | 424 | 426 | 4,814,000 |
| 2009/11/11 | 452 | 457 | 441 | 444 | 4,581,000 |
| 2009/11/10 | 451 | 454 | 444 | 448 | 4,317,000 |
| 2009/11/09 | 444 | 453 | 435 | 442 | 4,564,000 |
| 2009/11/06 | 450 | 453 | 444 | 446 | 3,367,000 |
| 2009/11/05 | 449 | 450 | 436 | 440 | 4,475,000 |
| 2009/11/04 | 451 | 472 | 448 | 454 | 10,722,000 |
| 2009/11/02 | 432 | 435 | 423 | 431 | 3,180,000 |
| 2009/10/30 | 441 | 450 | 432 | 447 | 3,066,000 |
| 2009/10/29 | 427 | 436 | 422 | 432 | 4,952,000 |
| 2009/10/28 | 461 | 467 | 439 | 442 | 4,148,000 |
| 2009/10/27 | 476 | 477 | 461 | 464 | 2,539,000 |
| 2009/10/26 | 478 | 489 | 477 | 485 | 1,694,000 |
| 2009/10/23 | 487 | 489 | 476 | 478 | 2,645,000 |
| 2009/10/22 | 482 | 483 | 473 | 482 | 2,321,000 |
| 2009/10/21 | 491 | 499 | 481 | 487 | 3,877,000 |
| 2009/10/20 | 480 | 499 | 479 | 495 | 5,644,000 |
| 2009/10/19 | 468 | 473 | 462 | 470 | 1,515,000 |
| 2009/10/16 | 473 | 474 | 464 | 470 | 1,423,000 |
| 2009/10/15 | 471 | 476 | 469 | 472 | 1,561,000 |
| 2009/10/14 | 468 | 468 | 455 | 461 | 1,660,000 |
| 2009/10/13 | 478 | 478 | 469 | 473 | 1,693,000 |
| 2009/10/09 | 464 | 472 | 460 | 468 | 4,404,000 |
| 2009/10/08 | 444 | 465 | 443 | 458 | 4,619,000 |
| 2009/10/07 | 427 | 447 | 427 | 444 | 6,219,000 |
| 2009/10/06 | 407 | 409 | 397 | 402 | 3,261,000 |
| 2009/10/05 | 410 | 414 | 397 | 401 | 2,415,000 |
| 2009/10/02 | 418 | 418 | 408 | 415 | 2,882,000 |
| 2009/10/01 | 438 | 446 | 433 | 436 | 1,797,000 |
| 2009/09/30 | 438 | 440 | 435 | 440 | 1,561,000 |
| 2009/09/29 | 450 | 453 | 441 | 443 | 1,843,000 |
| 2009/09/28 | 455 | 455 | 440 | 442 | 2,058,000 |
| 2009/09/25 | 472 | 472 | 455 | 460 | 1,635,000 |
| 2009/09/24 | 475 | 481 | 468 | 473 | 2,929,000 |
| 2009/09/18 | 480 | 481 | 467 | 471 | 1,814,000 |
| 2009/09/17 | 481 | 485 | 477 | 481 | 1,512,000 |
| 2009/09/16 | 470 | 483 | 470 | 477 | 1,993,000 |
| 2009/09/15 | 478 | 478 | 466 | 470 | 1,661,000 |
| 2009/09/14 | 482 | 482 | 470 | 471 | 1,663,000 |
| 2009/09/11 | 489 | 494 | 482 | 486 | 4,528,000 |
| 2009/09/10 | 479 | 492 | 477 | 491 | 2,525,000 |
| 2009/09/09 | 493 | 494 | 477 | 479 | 3,221,000 |
| 2009/09/08 | 487 | 497 | 481 | 497 | 3,171,000 |
| 2009/09/07 | 478 | 490 | 477 | 489 | 2,486,000 |
| 2009/09/04 | 463 | 473 | 461 | 471 | 4,255,000 |
| 2009/09/03 | 470 | 473 | 461 | 465 | 2,968,000 |
| 2009/09/02 | 481 | 483 | 474 | 478 | 2,505,000 |
| 2009/09/01 | 486 | 500 | 484 | 496 | 1,682,000 |
| 2009/08/31 | 501 | 511 | 489 | 490 | 2,337,000 |
| 2009/08/28 | 501 | 505 | 491 | 495 | 2,236,000 |
| 2009/08/27 | 503 | 505 | 493 | 498 | 2,046,000 |
| 2009/08/26 | 503 | 509 | 499 | 505 | 2,267,000 |
| 2009/08/25 | 517 | 518 | 501 | 502 | 3,136,000 |
| 2009/08/24 | 506 | 520 | 506 | 517 | 3,342,000 |
| 2009/08/21 | 512 | 512 | 490 | 499 | 1,998,000 |
| 2009/08/20 | 506 | 512 | 494 | 510 | 2,710,000 |
| 2009/08/19 | 508 | 516 | 505 | 506 | 2,528,000 |
| 2009/08/18 | 500 | 507 | 493 | 502 | 4,630,000 |
| 2009/08/17 | 525 | 542 | 516 | 519 | 4,000,000 |
| 2009/08/14 | 527 | 535 | 523 | 534 | 3,009,000 |
| 2009/08/13 | 525 | 528 | 521 | 523 | 1,512,000 |
| 2009/08/12 | 525 | 530 | 522 | 524 | 2,323,000 |
| 2009/08/11 | 515 | 533 | 512 | 532 | 6,009,000 |
| 2009/08/10 | 522 | 524 | 506 | 510 | 3,564,000 |
| 2009/08/07 | 507 | 513 | 496 | 512 | 2,251,000 |
| 2009/08/06 | 502 | 514 | 502 | 510 | 2,968,000 |
| 2009/08/05 | 518 | 522 | 503 | 503 | 5,083,000 |
| 2009/08/04 | 535 | 544 | 492 | 500 | 9,118,000 |
| 2009/08/03 | 502 | 518 | 498 | 515 | 4,369,000 |
| 2009/07/31 | 485 | 503 | 485 | 501 | 3,658,000 |
| 2009/07/30 | 486 | 489 | 478 | 483 | 1,814,000 |
| 2009/07/29 | 483 | 487 | 475 | 481 | 2,785,000 |
| 2009/07/28 | 482 | 494 | 481 | 488 | 3,351,000 |
| 2009/07/27 | 488 | 491 | 479 | 480 | 4,206,000 |
| 2009/07/24 | 503 | 503 | 488 | 495 | 3,870,000 |
| 2009/07/23 | 470 | 499 | 468 | 489 | 5,103,000 |
| 2009/07/22 | 467 | 473 | 458 | 467 | 2,267,000 |
| 2009/07/21 | 459 | 463 | 453 | 462 | 2,150,000 |
| 2009/07/17 | 454 | 457 | 441 | 445 | 1,622,000 |
| 2009/07/16 | 458 | 461 | 446 | 448 | 2,604,000 |
| 2009/07/15 | 450 | 457 | 438 | 443 | 3,502,000 |
| 2009/07/14 | 427 | 448 | 427 | 440 | 3,197,000 |
| 2009/07/13 | 428 | 434 | 410 | 414 | 3,926,000 |
| 2009/07/10 | 455 | 461 | 434 | 438 | 4,065,000 |
| 2009/07/09 | 440 | 459 | 436 | 447 | 4,328,000 |
| 2009/07/08 | 459 | 460 | 438 | 448 | 4,002,000 |
| 2009/07/07 | 474 | 482 | 464 | 473 | 2,922,000 |
| 2009/07/06 | 489 | 491 | 474 | 479 | 2,745,000 |
| 2009/07/03 | 490 | 497 | 483 | 494 | 3,468,000 |
| 2009/07/02 | 506 | 509 | 494 | 502 | 5,692,000 |
| 2009/07/01 | 490 | 511 | 485 | 498 | 9,752,000 |
| 2009/06/30 | 487 | 496 | 481 | 485 | 4,585,000 |
| 2009/06/29 | 485 | 501 | 472 | 475 | 7,998,000 |
| 2009/06/26 | 483 | 508 | 479 | 485 | 27,423,000 |
| 2009/06/25 | 498 | 499 | 472 | 475 | 13,940,000 |
| 2009/06/24 | 454 | 500 | 454 | 500 | 16,308,000 |
| 2009/06/23 | 458 | 460 | 446 | 452 | 5,780,000 |
| 2009/06/22 | 460 | 477 | 457 | 473 | 8,086,000 |
| 2009/06/19 | 456 | 466 | 445 | 452 | 4,993,000 |
| 2009/06/18 | 469 | 474 | 452 | 463 | 7,254,000 |
| 2009/06/17 | 416 | 456 | 415 | 455 | 6,073,000 |
| 2009/06/16 | 428 | 431 | 416 | 421 | 3,413,000 |
| 2009/06/15 | 457 | 457 | 436 | 440 | 2,831,000 |
| 2009/06/12 | 452 | 459 | 442 | 452 | 7,956,000 |
| 2009/06/11 | 454 | 461 | 450 | 453 | 2,996,000 |
| 2009/06/10 | 452 | 463 | 449 | 461 | 3,279,000 |
| 2009/06/09 | 456 | 461 | 446 | 449 | 4,202,000 |
| 2009/06/08 | 446 | 467 | 446 | 464 | 4,504,000 |
| 2009/06/05 | 454 | 454 | 438 | 444 | 3,929,000 |
| 2009/06/04 | 446 | 461 | 437 | 449 | 7,443,000 |
| 2009/06/03 | 452 | 462 | 443 | 446 | 7,947,000 |
| 2009/06/02 | 465 | 471 | 457 | 462 | 6,673,000 |
| 2009/06/01 | 447 | 464 | 444 | 459 | 6,596,000 |
| 2009/05/29 | 421 | 440 | 416 | 437 | 5,980,000 |
| 2009/05/28 | 391 | 416 | 391 | 411 | 5,063,000 |
| 2009/05/27 | 398 | 400 | 390 | 394 | 3,377,000 |
| 2009/05/26 | 384 | 397 | 380 | 392 | 5,800,000 |
| 2009/05/25 | 380 | 385 | 376 | 382 | 4,274,000 |
| 2009/05/22 | 348 | 377 | 348 | 373 | 5,722,000 |
| 2009/05/21 | 354 | 363 | 351 | 356 | 2,727,000 |
| 2009/05/20 | 341 | 357 | 340 | 353 | 2,760,000 |
| 2009/05/19 | 343 | 346 | 339 | 344 | 2,437,000 |
| 2009/05/18 | 339 | 339 | 326 | 328 | 3,208,000 |
| 2009/05/15 | 345 | 347 | 341 | 344 | 3,485,000 |
| 2009/05/14 | 350 | 351 | 341 | 342 | 3,463,000 |
| 2009/05/13 | 372 | 374 | 362 | 362 | 2,274,000 |
| 2009/05/12 | 371 | 383 | 370 | 376 | 2,629,000 |
| 2009/05/11 | 370 | 387 | 365 | 381 | 4,618,000 |
| 2009/05/08 | 378 | 378 | 366 | 370 | 3,692,000 |
| 2009/05/07 | 378 | 378 | 367 | 377 | 3,275,000 |
| 2009/05/01 | 344 | 350 | 339 | 348 | 2,182,000 |
| 2009/04/30 | 337 | 342 | 332 | 339 | 3,525,000 |
| 2009/04/28 | 345 | 354 | 334 | 335 | 3,462,000 |
| 2009/04/27 | 354 | 354 | 340 | 347 | 2,866,000 |
| 2009/04/24 | 353 | 353 | 342 | 344 | 2,907,000 |
| 2009/04/23 | 341 | 351 | 336 | 348 | 3,163,000 |
| 2009/04/22 | 345 | 356 | 341 | 346 | 3,018,000 |
| 2009/04/21 | 344 | 346 | 333 | 340 | 3,602,000 |
| 2009/04/20 | 342 | 357 | 339 | 354 | 2,415,000 |
| 2009/04/17 | 340 | 348 | 338 | 346 | 2,266,000 |
| 2009/04/16 | 347 | 352 | 327 | 330 | 4,592,000 |
| 2009/04/15 | 348 | 349 | 338 | 344 | 4,701,000 |
| 2009/04/14 | 373 | 373 | 346 | 348 | 5,393,000 |
| 2009/04/13 | 352 | 381 | 350 | 378 | 5,561,000 |
| 2009/04/10 | 350 | 353 | 341 | 349 | 3,897,000 |
| 2009/04/09 | 326 | 341 | 326 | 338 | 2,723,000 |
| 2009/04/08 | 325 | 330 | 315 | 318 | 3,698,000 |
| 2009/04/07 | 337 | 343 | 334 | 339 | 3,235,000 |
| 2009/04/06 | 332 | 347 | 330 | 337 | 3,962,000 |
| 2009/04/03 | 331 | 338 | 316 | 322 | 5,473,000 |
| 2009/04/02 | 307 | 335 | 303 | 330 | 7,839,000 |
| 2009/04/01 | 276 | 299 | 272 | 298 | 4,593,000 |
| 2009/03/31 | 264 | 277 | 262 | 271 | 3,485,000 |
| 2009/03/30 | 284 | 290 | 270 | 270 | 2,934,000 |
| 2009/03/27 | 280 | 290 | 277 | 281 | 2,910,000 |
| 2009/03/26 | 263 | 273 | 260 | 273 | 2,254,000 |
| 2009/03/25 | 262 | 264 | 256 | 260 | 2,051,000 |
| 2009/03/24 | 257 | 260 | 252 | 260 | 3,597,000 |
| 2009/03/23 | 242 | 249 | 240 | 248 | 1,569,000 |
| 2009/03/19 | 248 | 248 | 237 | 239 | 2,402,000 |
| 2009/03/18 | 255 | 256 | 244 | 247 | 2,982,000 |
| 2009/03/17 | 248 | 248 | 242 | 245 | 3,096,000 |
| 2009/03/16 | 237 | 244 | 237 | 242 | 2,898,000 |
| 2009/03/13 | 223 | 228 | 221 | 227 | 5,245,000 |
| 2009/03/12 | 213 | 217 | 211 | 213 | 970,000 |
| 2009/03/11 | 215 | 218 | 211 | 217 | 2,252,000 |
| 2009/03/10 | 206 | 209 | 203 | 205 | 1,121,000 |
| 2009/03/09 | 210 | 210 | 204 | 206 | 1,303,000 |
| 2009/03/06 | 211 | 213 | 206 | 206 | 1,860,000 |
| 2009/03/05 | 223 | 223 | 219 | 219 | 1,506,000 |
| 2009/03/04 | 212 | 218 | 208 | 215 | 1,724,000 |
| 2009/03/03 | 204 | 214 | 202 | 213 | 2,384,000 |
| 2009/03/02 | 208 | 212 | 206 | 206 | 1,696,000 |
| 2009/02/27 | 218 | 224 | 215 | 216 | 1,974,000 |
| 2009/02/26 | 211 | 222 | 211 | 218 | 2,245,000 |
| 2009/02/25 | 216 | 218 | 210 | 215 | 2,462,000 |
| 2009/02/24 | 207 | 209 | 204 | 205 | 4,197,000 |
| 2009/02/23 | 219 | 219 | 212 | 217 | 2,060,000 |
| 2009/02/20 | 233 | 234 | 222 | 226 | 1,864,000 |
| 2009/02/19 | 241 | 243 | 233 | 235 | 2,054,000 |
| 2009/02/18 | 238 | 244 | 237 | 242 | 1,566,000 |
| 2009/02/17 | 249 | 250 | 240 | 243 | 1,910,000 |
| 2009/02/16 | 248 | 255 | 246 | 252 | 1,409,000 |
| 2009/02/13 | 245 | 251 | 240 | 246 | 2,683,000 |
| 2009/02/12 | 241 | 252 | 238 | 246 | 2,649,000 |
| 2009/02/10 | 263 | 264 | 246 | 250 | 2,508,000 |
| 2009/02/09 | 278 | 279 | 265 | 266 | 2,145,000 |
| 2009/02/06 | 277 | 277 | 266 | 269 | 1,454,000 |
| 2009/02/05 | 268 | 278 | 262 | 267 | 2,387,000 |
| 2009/02/04 | 255 | 272 | 255 | 268 | 1,629,000 |
| 2009/02/03 | 251 | 263 | 249 | 251 | 1,438,000 |
| 2009/02/02 | 250 | 260 | 242 | 257 | 2,227,000 |
| 2009/01/30 | 251 | 252 | 242 | 251 | 2,324,000 |
| 2009/01/29 | 266 | 269 | 258 | 261 | 2,842,000 |
| 2009/01/28 | 259 | 268 | 253 | 265 | 2,043,000 |
| 2009/01/27 | 255 | 264 | 252 | 261 | 2,917,000 |
| 2009/01/26 | 266 | 267 | 250 | 250 | 3,634,000 |
| 2009/01/23 | 275 | 280 | 272 | 274 | 2,214,000 |
| 2009/01/22 | 270 | 277 | 262 | 275 | 2,578,000 |
| 2009/01/21 | 267 | 271 | 266 | 266 | 1,973,000 |
| 2009/01/20 | 281 | 284 | 273 | 277 | 1,720,000 |
| 2009/01/19 | 286 | 288 | 281 | 281 | 1,037,000 |
| 2009/01/16 | 276 | 285 | 274 | 281 | 2,144,000 |
| 2009/01/15 | 276 | 279 | 271 | 271 | 2,722,000 |
| 2009/01/14 | 286 | 289 | 281 | 286 | 2,182,000 |
| 2009/01/13 | 287 | 289 | 285 | 285 | 1,441,000 |
| 2009/01/09 | 305 | 307 | 293 | 298 | 2,039,000 |
| 2009/01/08 | 311 | 315 | 304 | 305 | 1,558,000 |
| 2009/01/07 | 308 | 327 | 307 | 321 | 4,318,000 |
| 2009/01/06 | 306 | 308 | 299 | 306 | 1,737,000 |
| 2009/01/05 | 304 | 305 | 300 | 304 | 889,000 |