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 |
---|---|---|---|---|---|
2011/12/30 | 224 | 226 | 224 | 225 | 626,000 |
2011/12/29 | 222 | 223 | 219 | 223 | 1,114,000 |
2011/12/28 | 227 | 228 | 222 | 225 | 1,492,000 |
2011/12/27 | 228 | 230 | 226 | 228 | 1,915,000 |
2011/12/26 | 226 | 228 | 224 | 227 | 1,064,000 |
2011/12/22 | 228 | 228 | 222 | 223 | 1,456,000 |
2011/12/21 | 229 | 230 | 226 | 227 | 786,000 |
2011/12/20 | 222 | 226 | 221 | 224 | 1,015,000 |
2011/12/19 | 228 | 228 | 219 | 224 | 1,948,000 |
2011/12/16 | 231 | 231 | 224 | 227 | 1,677,000 |
2011/12/15 | 236 | 236 | 228 | 230 | 1,539,000 |
2011/12/14 | 236 | 238 | 234 | 236 | 1,813,000 |
2011/12/13 | 236 | 240 | 234 | 235 | 2,361,000 |
2011/12/12 | 238 | 241 | 235 | 238 | 2,679,000 |
2011/12/09 | 235 | 237 | 233 | 235 | 6,188,000 |
2011/12/08 | 246 | 246 | 239 | 242 | 2,513,000 |
2011/12/07 | 240 | 246 | 238 | 246 | 3,179,000 |
2011/12/06 | 240 | 242 | 231 | 232 | 2,595,000 |
2011/12/05 | 237 | 245 | 236 | 243 | 1,785,000 |
2011/12/02 | 238 | 238 | 235 | 237 | 1,730,000 |
2011/12/01 | 238 | 240 | 235 | 238 | 2,231,000 |
2011/11/30 | 226 | 232 | 225 | 232 | 2,839,000 |
2011/11/29 | 224 | 228 | 224 | 227 | 2,227,000 |
2011/11/28 | 214 | 225 | 213 | 222 | 3,636,000 |
2011/11/25 | 209 | 212 | 209 | 211 | 2,173,000 |
2011/11/24 | 205 | 211 | 205 | 207 | 2,412,000 |
2011/11/22 | 206 | 210 | 205 | 207 | 2,993,000 |
2011/11/21 | 209 | 213 | 209 | 211 | 1,338,000 |
2011/11/18 | 212 | 214 | 210 | 212 | 3,876,000 |
2011/11/17 | 213 | 223 | 213 | 220 | 2,425,000 |
2011/11/16 | 218 | 224 | 214 | 215 | 2,764,000 |
2011/11/15 | 224 | 224 | 217 | 218 | 2,277,000 |
2011/11/14 | 222 | 225 | 217 | 223 | 2,431,000 |
2011/11/11 | 222 | 222 | 213 | 215 | 3,631,000 |
2011/11/10 | 220 | 224 | 219 | 222 | 2,501,000 |
2011/11/09 | 227 | 230 | 225 | 229 | 1,584,000 |
2011/11/08 | 232 | 233 | 224 | 225 | 2,016,000 |
2011/11/07 | 234 | 235 | 231 | 232 | 1,939,000 |
2011/11/04 | 237 | 240 | 235 | 235 | 2,206,000 |
2011/11/02 | 237 | 239 | 233 | 233 | 3,287,000 |
2011/11/01 | 247 | 253 | 243 | 245 | 2,072,000 |
2011/10/31 | 257 | 259 | 255 | 255 | 1,877,000 |
2011/10/28 | 266 | 267 | 258 | 260 | 2,200,000 |
2011/10/27 | 249 | 258 | 243 | 258 | 2,535,000 |
2011/10/26 | 240 | 250 | 238 | 247 | 2,271,000 |
2011/10/25 | 243 | 247 | 242 | 243 | 1,749,000 |
2011/10/24 | 238 | 243 | 237 | 241 | 2,211,000 |
2011/10/21 | 238 | 240 | 236 | 238 | 2,330,000 |
2011/10/20 | 243 | 244 | 239 | 241 | 2,585,000 |
2011/10/19 | 254 | 254 | 243 | 247 | 3,220,000 |
2011/10/18 | 250 | 254 | 250 | 252 | 1,256,000 |
2011/10/17 | 257 | 257 | 254 | 255 | 1,775,000 |
2011/10/14 | 252 | 256 | 249 | 254 | 3,998,000 |
2011/10/13 | 249 | 256 | 249 | 254 | 2,883,000 |
2011/10/12 | 243 | 245 | 236 | 243 | 5,890,000 |
2011/10/11 | 248 | 251 | 245 | 247 | 1,656,000 |
2011/10/07 | 239 | 245 | 239 | 241 | 2,038,000 |
2011/10/06 | 236 | 241 | 235 | 238 | 3,335,000 |
2011/10/05 | 245 | 246 | 231 | 232 | 3,976,000 |
2011/10/04 | 240 | 246 | 237 | 244 | 2,976,000 |
2011/10/03 | 253 | 253 | 241 | 244 | 3,576,000 |
2011/09/30 | 270 | 272 | 253 | 257 | 6,581,000 |
2011/09/29 | 265 | 275 | 261 | 274 | 2,138,000 |
2011/09/28 | 264 | 269 | 264 | 268 | 2,866,000 |
2011/09/27 | 259 | 262 | 259 | 262 | 1,576,000 |
2011/09/26 | 261 | 262 | 252 | 252 | 1,925,000 |
2011/09/22 | 273 | 273 | 262 | 265 | 2,111,000 |
2011/09/21 | 277 | 278 | 274 | 275 | 1,238,000 |
2011/09/20 | 280 | 282 | 276 | 277 | 1,390,000 |
2011/09/16 | 282 | 288 | 282 | 287 | 2,144,000 |
2011/09/15 | 277 | 278 | 273 | 276 | 1,154,000 |
2011/09/14 | 278 | 281 | 267 | 269 | 1,822,000 |
2011/09/13 | 277 | 282 | 275 | 279 | 1,172,000 |
2011/09/12 | 274 | 276 | 272 | 274 | 1,315,000 |
2011/09/09 | 286 | 289 | 281 | 282 | 3,582,000 |
2011/09/08 | 292 | 294 | 287 | 289 | 1,424,000 |
2011/09/07 | 288 | 291 | 285 | 288 | 2,801,000 |
2011/09/06 | 291 | 292 | 283 | 284 | 2,350,000 |
2011/09/05 | 300 | 300 | 292 | 293 | 2,193,000 |
2011/09/02 | 303 | 308 | 302 | 304 | 2,078,000 |
2011/09/01 | 302 | 309 | 301 | 306 | 3,059,000 |
2011/08/31 | 300 | 300 | 294 | 298 | 2,169,000 |
2011/08/30 | 301 | 304 | 299 | 299 | 2,009,000 |
2011/08/29 | 295 | 300 | 291 | 294 | 3,561,000 |
2011/08/26 | 295 | 296 | 290 | 293 | 3,345,000 |
2011/08/25 | 291 | 298 | 291 | 294 | 3,990,000 |
2011/08/24 | 302 | 302 | 282 | 283 | 5,698,000 |
2011/08/23 | 300 | 301 | 291 | 298 | 4,047,000 |
2011/08/22 | 300 | 306 | 296 | 297 | 3,228,000 |
2011/08/19 | 310 | 311 | 304 | 305 | 2,367,000 |
2011/08/18 | 323 | 324 | 316 | 318 | 2,227,000 |
2011/08/17 | 322 | 326 | 321 | 325 | 1,246,000 |
2011/08/16 | 325 | 330 | 324 | 327 | 1,851,000 |
2011/08/15 | 328 | 328 | 321 | 324 | 1,879,000 |
2011/08/12 | 328 | 329 | 322 | 322 | 2,007,000 |
2011/08/11 | 324 | 328 | 320 | 327 | 1,896,000 |
2011/08/10 | 337 | 340 | 332 | 332 | 2,512,000 |
2011/08/09 | 320 | 330 | 312 | 329 | 3,091,000 |
2011/08/08 | 337 | 341 | 332 | 335 | 2,251,000 |
2011/08/05 | 344 | 347 | 341 | 344 | 2,015,000 |
2011/08/04 | 358 | 364 | 355 | 358 | 1,777,000 |
2011/08/03 | 357 | 359 | 354 | 356 | 1,617,000 |
2011/08/02 | 371 | 375 | 364 | 365 | 3,009,000 |
2011/08/01 | 365 | 376 | 364 | 369 | 2,231,000 |
2011/07/29 | 366 | 371 | 362 | 364 | 2,963,000 |
2011/07/28 | 372 | 373 | 367 | 368 | 2,711,000 |
2011/07/27 | 375 | 377 | 371 | 374 | 2,535,000 |
2011/07/26 | 375 | 383 | 374 | 379 | 6,176,000 |
2011/07/25 | 383 | 383 | 375 | 375 | 1,817,000 |
2011/07/22 | 384 | 384 | 378 | 382 | 1,864,000 |
2011/07/21 | 389 | 389 | 380 | 383 | 1,750,000 |
2011/07/20 | 386 | 392 | 382 | 384 | 1,930,000 |
2011/07/19 | 381 | 382 | 378 | 379 | 1,173,000 |
2011/07/15 | 378 | 381 | 374 | 380 | 1,206,000 |
2011/07/14 | 378 | 380 | 374 | 376 | 1,247,000 |
2011/07/13 | 373 | 379 | 373 | 379 | 998,000 |
2011/07/12 | 375 | 378 | 374 | 376 | 1,426,000 |
2011/07/11 | 378 | 383 | 376 | 381 | 1,490,000 |
2011/07/08 | 393 | 393 | 386 | 386 | 2,274,000 |
2011/07/07 | 382 | 388 | 380 | 386 | 1,650,000 |
2011/07/06 | 381 | 383 | 377 | 383 | 1,953,000 |
2011/07/05 | 380 | 382 | 378 | 381 | 1,402,000 |
2011/07/04 | 378 | 379 | 374 | 378 | 1,409,000 |
2011/07/01 | 370 | 380 | 370 | 374 | 3,371,000 |
2011/06/30 | 363 | 368 | 359 | 366 | 2,441,000 |
2011/06/29 | 363 | 363 | 358 | 362 | 1,604,000 |
2011/06/28 | 356 | 358 | 353 | 355 | 1,488,000 |
2011/06/27 | 358 | 359 | 353 | 354 | 1,028,000 |
2011/06/24 | 356 | 359 | 352 | 359 | 1,371,000 |
2011/06/23 | 353 | 356 | 351 | 351 | 1,212,000 |
2011/06/22 | 350 | 356 | 349 | 355 | 2,932,000 |
2011/06/21 | 348 | 351 | 341 | 344 | 2,565,000 |
2011/06/20 | 340 | 347 | 340 | 342 | 1,356,000 |
2011/06/17 | 344 | 346 | 338 | 342 | 2,596,000 |
2011/06/16 | 342 | 350 | 342 | 345 | 1,738,000 |
2011/06/15 | 360 | 360 | 349 | 350 | 2,139,000 |
2011/06/14 | 350 | 363 | 347 | 357 | 3,451,000 |
2011/06/13 | 347 | 351 | 342 | 350 | 3,300,000 |
2011/06/10 | 345 | 353 | 343 | 349 | 9,242,000 |
2011/06/09 | 334 | 339 | 333 | 338 | 2,374,000 |
2011/06/08 | 336 | 339 | 334 | 336 | 1,692,000 |
2011/06/07 | 334 | 340 | 332 | 338 | 2,530,000 |
2011/06/06 | 345 | 347 | 336 | 338 | 2,370,000 |
2011/06/03 | 350 | 353 | 345 | 346 | 1,917,000 |
2011/06/02 | 350 | 354 | 349 | 350 | 3,801,000 |
2011/06/01 | 362 | 363 | 355 | 358 | 2,589,000 |
2011/05/31 | 351 | 362 | 349 | 359 | 3,083,000 |
2011/05/30 | 353 | 356 | 351 | 353 | 1,687,000 |
2011/05/27 | 349 | 356 | 346 | 354 | 2,492,000 |
2011/05/26 | 353 | 355 | 347 | 350 | 5,613,000 |
2011/05/25 | 364 | 364 | 352 | 353 | 2,257,000 |
2011/05/24 | 351 | 362 | 351 | 359 | 2,226,000 |
2011/05/23 | 365 | 365 | 356 | 358 | 2,812,000 |
2011/05/20 | 374 | 376 | 368 | 369 | 2,055,000 |
2011/05/19 | 377 | 378 | 372 | 373 | 2,196,000 |
2011/05/18 | 376 | 380 | 372 | 374 | 2,665,000 |
2011/05/17 | 374 | 375 | 369 | 373 | 3,457,000 |
2011/05/16 | 372 | 374 | 368 | 370 | 3,515,000 |
2011/05/13 | 383 | 384 | 371 | 375 | 6,151,000 |
2011/05/12 | 383 | 390 | 377 | 381 | 12,928,000 |
2011/05/11 | 413 | 421 | 412 | 415 | 3,728,000 |
2011/05/10 | 399 | 411 | 396 | 409 | 3,175,000 |
2011/05/09 | 410 | 412 | 398 | 399 | 2,996,000 |
2011/05/06 | 406 | 410 | 403 | 407 | 2,063,000 |
2011/05/02 | 416 | 418 | 413 | 414 | 2,683,000 |
2011/04/28 | 403 | 416 | 396 | 416 | 5,834,000 |
2011/04/27 | 400 | 403 | 398 | 399 | 2,743,000 |
2011/04/26 | 393 | 397 | 391 | 395 | 2,179,000 |
2011/04/25 | 397 | 402 | 394 | 396 | 2,457,000 |
2011/04/22 | 390 | 401 | 390 | 396 | 3,977,000 |
2011/04/21 | 385 | 398 | 383 | 393 | 4,390,000 |
2011/04/20 | 380 | 383 | 378 | 382 | 1,548,000 |
2011/04/19 | 374 | 378 | 371 | 375 | 2,396,000 |
2011/04/18 | 382 | 382 | 376 | 377 | 2,327,000 |
2011/04/15 | 385 | 386 | 380 | 381 | 2,846,000 |
2011/04/14 | 380 | 389 | 377 | 386 | 5,153,000 |
2011/04/13 | 373 | 384 | 373 | 381 | 4,049,000 |
2011/04/12 | 373 | 376 | 373 | 374 | 2,873,000 |
2011/04/11 | 379 | 383 | 377 | 381 | 2,078,000 |
2011/04/08 | 371 | 382 | 365 | 381 | 5,962,000 |
2011/04/07 | 371 | 374 | 367 | 370 | 2,372,000 |
2011/04/06 | 376 | 376 | 365 | 369 | 4,131,000 |
2011/04/05 | 383 | 383 | 370 | 376 | 5,116,000 |
2011/04/04 | 392 | 395 | 386 | 387 | 3,423,000 |
2011/04/01 | 400 | 402 | 391 | 392 | 5,025,000 |
2011/03/31 | 392 | 405 | 388 | 404 | 7,591,000 |
2011/03/30 | 368 | 395 | 365 | 391 | 8,606,000 |
2011/03/29 | 359 | 368 | 354 | 363 | 3,438,000 |
2011/03/28 | 362 | 367 | 358 | 363 | 2,751,000 |
2011/03/25 | 376 | 377 | 364 | 368 | 5,048,000 |
2011/03/24 | 360 | 373 | 360 | 365 | 6,284,000 |
2011/03/23 | 355 | 366 | 353 | 357 | 6,448,000 |
2011/03/22 | 357 | 360 | 351 | 353 | 6,663,000 |
2011/03/18 | 334 | 345 | 330 | 339 | 6,159,000 |
2011/03/17 | 302 | 325 | 301 | 318 | 7,547,000 |
2011/03/16 | 333 | 338 | 307 | 319 | 6,714,000 |
2011/03/15 | 345 | 347 | 281 | 313 | 6,867,000 |
2011/03/14 | 368 | 380 | 357 | 361 | 4,961,000 |
2011/03/11 | 405 | 412 | 400 | 400 | 6,256,000 |
2011/03/10 | 413 | 417 | 402 | 409 | 4,850,000 |
2011/03/09 | 407 | 418 | 406 | 416 | 5,618,000 |
2011/03/08 | 403 | 406 | 400 | 402 | 1,223,000 |
2011/03/07 | 406 | 406 | 399 | 404 | 2,901,000 |
2011/03/04 | 410 | 412 | 403 | 407 | 2,498,000 |
2011/03/03 | 404 | 406 | 400 | 402 | 1,639,000 |
2011/03/02 | 406 | 411 | 401 | 401 | 4,349,000 |
2011/03/01 | 407 | 411 | 404 | 410 | 3,640,000 |
2011/02/28 | 402 | 406 | 393 | 406 | 3,450,000 |
2011/02/25 | 401 | 403 | 396 | 400 | 2,970,000 |
2011/02/24 | 407 | 408 | 393 | 395 | 4,249,000 |
2011/02/23 | 409 | 415 | 406 | 408 | 2,791,000 |
2011/02/22 | 421 | 423 | 412 | 415 | 4,211,000 |
2011/02/21 | 433 | 434 | 425 | 427 | 3,357,000 |
2011/02/18 | 440 | 441 | 436 | 438 | 1,935,000 |
2011/02/17 | 448 | 453 | 440 | 442 | 3,742,000 |
2011/02/16 | 442 | 451 | 442 | 446 | 2,468,000 |
2011/02/15 | 447 | 447 | 440 | 444 | 2,219,000 |
2011/02/14 | 441 | 451 | 441 | 446 | 2,750,000 |
2011/02/10 | 440 | 444 | 439 | 440 | 2,241,000 |
2011/02/09 | 442 | 445 | 437 | 441 | 4,643,000 |
2011/02/08 | 423 | 455 | 423 | 447 | 9,489,000 |
2011/02/07 | 415 | 416 | 410 | 415 | 2,386,000 |
2011/02/04 | 407 | 408 | 403 | 404 | 1,812,000 |
2011/02/03 | 402 | 402 | 398 | 401 | 2,171,000 |
2011/02/02 | 402 | 409 | 401 | 404 | 1,938,000 |
2011/02/01 | 401 | 402 | 396 | 398 | 1,933,000 |
2011/01/31 | 399 | 403 | 395 | 397 | 3,382,000 |
2011/01/28 | 417 | 422 | 407 | 409 | 2,309,000 |
2011/01/27 | 417 | 421 | 413 | 415 | 2,262,000 |
2011/01/26 | 415 | 419 | 412 | 414 | 1,218,000 |
2011/01/25 | 418 | 424 | 415 | 419 | 1,988,000 |
2011/01/24 | 407 | 414 | 404 | 412 | 2,116,000 |
2011/01/21 | 415 | 417 | 407 | 407 | 2,337,000 |
2011/01/20 | 422 | 423 | 414 | 415 | 2,100,000 |
2011/01/19 | 419 | 425 | 418 | 424 | 2,245,000 |
2011/01/18 | 416 | 422 | 414 | 419 | 1,549,000 |
2011/01/17 | 420 | 423 | 417 | 418 | 1,520,000 |
2011/01/14 | 418 | 425 | 416 | 417 | 3,389,000 |
2011/01/13 | 430 | 433 | 420 | 423 | 3,394,000 |
2011/01/12 | 438 | 440 | 428 | 429 | 2,010,000 |
2011/01/11 | 436 | 440 | 433 | 437 | 2,036,000 |
2011/01/07 | 433 | 445 | 429 | 438 | 4,465,000 |
2011/01/06 | 423 | 434 | 422 | 430 | 4,308,000 |
2011/01/05 | 415 | 419 | 411 | 417 | 2,367,000 |
2011/01/04 | 414 | 420 | 413 | 419 | 1,342,000 |