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 |
---|---|---|---|---|---|
2012/12/28 | 265 | 270 | 264 | 267 | 1,879,000 |
2012/12/27 | 261 | 266 | 260 | 263 | 2,404,000 |
2012/12/26 | 246 | 255 | 246 | 255 | 1,364,000 |
2012/12/25 | 251 | 253 | 245 | 247 | 1,215,000 |
2012/12/21 | 254 | 255 | 245 | 248 | 2,225,000 |
2012/12/20 | 250 | 258 | 248 | 252 | 2,691,000 |
2012/12/19 | 249 | 253 | 245 | 253 | 2,549,000 |
2012/12/18 | 247 | 248 | 243 | 245 | 1,711,000 |
2012/12/17 | 250 | 250 | 246 | 246 | 1,281,000 |
2012/12/14 | 241 | 248 | 239 | 245 | 4,603,000 |
2012/12/13 | 237 | 243 | 236 | 243 | 1,883,000 |
2012/12/12 | 235 | 236 | 232 | 233 | 1,211,000 |
2012/12/11 | 234 | 235 | 230 | 234 | 866,000 |
2012/12/10 | 242 | 243 | 234 | 236 | 1,156,000 |
2012/12/07 | 237 | 239 | 235 | 238 | 1,568,000 |
2012/12/06 | 232 | 236 | 231 | 235 | 1,600,000 |
2012/12/05 | 231 | 235 | 230 | 230 | 1,536,000 |
2012/12/04 | 234 | 236 | 233 | 234 | 907,000 |
2012/12/03 | 233 | 238 | 232 | 235 | 1,387,000 |
2012/11/30 | 237 | 237 | 232 | 232 | 1,332,000 |
2012/11/29 | 237 | 238 | 234 | 236 | 1,398,000 |
2012/11/28 | 238 | 239 | 232 | 232 | 1,114,000 |
2012/11/27 | 237 | 242 | 237 | 240 | 1,264,000 |
2012/11/26 | 239 | 243 | 239 | 241 | 1,553,000 |
2012/11/22 | 236 | 237 | 233 | 237 | 1,400,000 |
2012/11/21 | 231 | 232 | 227 | 230 | 1,608,000 |
2012/11/20 | 232 | 232 | 225 | 227 | 2,007,000 |
2012/11/19 | 227 | 233 | 226 | 231 | 2,715,000 |
2012/11/16 | 220 | 224 | 218 | 223 | 2,902,000 |
2012/11/15 | 214 | 220 | 213 | 219 | 1,960,000 |
2012/11/14 | 211 | 214 | 211 | 212 | 744,000 |
2012/11/13 | 218 | 218 | 214 | 214 | 1,471,000 |
2012/11/12 | 219 | 220 | 217 | 218 | 720,000 |
2012/11/09 | 216 | 220 | 215 | 219 | 1,342,000 |
2012/11/08 | 225 | 226 | 221 | 221 | 1,478,000 |
2012/11/07 | 226 | 227 | 223 | 227 | 1,651,000 |
2012/11/06 | 224 | 224 | 221 | 223 | 1,365,000 |
2012/11/05 | 221 | 225 | 219 | 224 | 1,235,000 |
2012/11/02 | 226 | 227 | 222 | 223 | 2,208,000 |
2012/11/01 | 224 | 224 | 220 | 224 | 2,075,000 |
2012/10/31 | 230 | 230 | 220 | 222 | 2,888,000 |
2012/10/30 | 230 | 230 | 222 | 226 | 5,182,000 |
2012/10/29 | 242 | 242 | 237 | 237 | 1,728,000 |
2012/10/26 | 248 | 248 | 241 | 241 | 1,094,000 |
2012/10/25 | 244 | 247 | 242 | 246 | 1,687,000 |
2012/10/24 | 240 | 248 | 239 | 244 | 2,410,000 |
2012/10/23 | 248 | 249 | 239 | 244 | 3,065,000 |
2012/10/22 | 241 | 255 | 241 | 252 | 1,579,000 |
2012/10/19 | 248 | 250 | 245 | 249 | 1,403,000 |
2012/10/18 | 245 | 252 | 245 | 248 | 2,719,000 |
2012/10/17 | 242 | 243 | 239 | 241 | 1,258,000 |
2012/10/16 | 235 | 242 | 235 | 241 | 1,516,000 |
2012/10/15 | 233 | 235 | 230 | 234 | 1,154,000 |
2012/10/12 | 231 | 237 | 229 | 230 | 2,249,000 |
2012/10/11 | 224 | 229 | 224 | 227 | 1,302,000 |
2012/10/10 | 230 | 231 | 226 | 228 | 1,760,000 |
2012/10/09 | 240 | 240 | 234 | 235 | 1,122,000 |
2012/10/05 | 235 | 241 | 234 | 241 | 1,233,000 |
2012/10/04 | 234 | 238 | 231 | 236 | 763,000 |
2012/10/03 | 234 | 235 | 232 | 232 | 612,000 |
2012/10/02 | 233 | 236 | 231 | 234 | 886,000 |
2012/10/01 | 234 | 234 | 229 | 231 | 1,109,000 |
2012/09/28 | 242 | 242 | 231 | 234 | 2,283,000 |
2012/09/27 | 237 | 242 | 234 | 241 | 2,135,000 |
2012/09/26 | 239 | 241 | 236 | 237 | 1,791,000 |
2012/09/25 | 244 | 246 | 241 | 243 | 1,674,000 |
2012/09/24 | 243 | 245 | 241 | 244 | 1,351,000 |
2012/09/21 | 242 | 246 | 242 | 243 | 1,416,000 |
2012/09/20 | 251 | 251 | 242 | 243 | 1,974,000 |
2012/09/19 | 251 | 253 | 246 | 252 | 2,467,000 |
2012/09/18 | 249 | 253 | 247 | 250 | 1,857,000 |
2012/09/14 | 246 | 251 | 245 | 249 | 4,143,000 |
2012/09/13 | 245 | 246 | 242 | 244 | 1,604,000 |
2012/09/12 | 240 | 247 | 239 | 245 | 1,008,000 |
2012/09/11 | 244 | 245 | 240 | 240 | 1,291,000 |
2012/09/10 | 245 | 247 | 243 | 246 | 1,047,000 |
2012/09/07 | 244 | 247 | 241 | 244 | 1,822,000 |
2012/09/06 | 234 | 238 | 234 | 237 | 1,347,000 |
2012/09/05 | 240 | 242 | 234 | 235 | 1,570,000 |
2012/09/04 | 235 | 240 | 235 | 240 | 1,514,000 |
2012/09/03 | 236 | 240 | 233 | 236 | 2,300,000 |
2012/08/31 | 237 | 239 | 236 | 236 | 2,375,000 |
2012/08/30 | 243 | 244 | 238 | 240 | 2,549,000 |
2012/08/29 | 241 | 246 | 241 | 243 | 3,373,000 |
2012/08/28 | 248 | 248 | 239 | 240 | 3,879,000 |
2012/08/27 | 249 | 251 | 247 | 247 | 1,572,000 |
2012/08/24 | 251 | 252 | 248 | 248 | 1,420,000 |
2012/08/23 | 245 | 253 | 244 | 253 | 2,962,000 |
2012/08/22 | 246 | 249 | 244 | 246 | 1,778,000 |
2012/08/21 | 247 | 248 | 245 | 245 | 1,884,000 |
2012/08/20 | 254 | 256 | 248 | 250 | 1,764,000 |
2012/08/17 | 248 | 251 | 247 | 251 | 1,697,000 |
2012/08/16 | 242 | 248 | 242 | 248 | 2,424,000 |
2012/08/15 | 245 | 245 | 239 | 242 | 2,468,000 |
2012/08/14 | 242 | 246 | 242 | 243 | 2,194,000 |
2012/08/13 | 247 | 247 | 241 | 242 | 1,855,000 |
2012/08/10 | 247 | 248 | 241 | 245 | 2,104,000 |
2012/08/09 | 244 | 247 | 244 | 246 | 2,035,000 |
2012/08/08 | 242 | 249 | 242 | 246 | 2,519,000 |
2012/08/07 | 236 | 243 | 236 | 242 | 2,072,000 |
2012/08/06 | 243 | 244 | 239 | 239 | 2,230,000 |
2012/08/03 | 238 | 241 | 236 | 239 | 3,234,000 |
2012/08/02 | 238 | 246 | 236 | 244 | 3,406,000 |
2012/08/01 | 234 | 240 | 232 | 238 | 3,594,000 |
2012/07/31 | 230 | 239 | 228 | 237 | 7,709,000 |
2012/07/30 | 222 | 222 | 215 | 217 | 1,243,000 |
2012/07/27 | 216 | 217 | 210 | 216 | 1,733,000 |
2012/07/26 | 200 | 207 | 199 | 205 | 1,187,000 |
2012/07/25 | 213 | 213 | 200 | 201 | 1,911,000 |
2012/07/24 | 206 | 209 | 205 | 206 | 1,375,000 |
2012/07/23 | 210 | 211 | 206 | 207 | 1,435,000 |
2012/07/20 | 219 | 220 | 213 | 213 | 937,000 |
2012/07/19 | 215 | 219 | 214 | 218 | 987,000 |
2012/07/18 | 216 | 219 | 211 | 213 | 2,003,000 |
2012/07/17 | 218 | 219 | 214 | 214 | 1,473,000 |
2012/07/13 | 218 | 221 | 216 | 217 | 2,662,000 |
2012/07/12 | 223 | 225 | 219 | 220 | 1,902,000 |
2012/07/11 | 221 | 223 | 218 | 222 | 1,363,000 |
2012/07/10 | 226 | 228 | 223 | 224 | 1,459,000 |
2012/07/09 | 229 | 231 | 223 | 223 | 2,196,000 |
2012/07/06 | 232 | 235 | 231 | 233 | 1,405,000 |
2012/07/05 | 243 | 243 | 234 | 236 | 1,571,000 |
2012/07/04 | 244 | 244 | 236 | 239 | 1,887,000 |
2012/07/03 | 240 | 244 | 240 | 243 | 1,004,000 |
2012/07/02 | 244 | 245 | 241 | 241 | 1,598,000 |
2012/06/29 | 230 | 238 | 229 | 236 | 1,514,000 |
2012/06/28 | 232 | 233 | 228 | 230 | 1,344,000 |
2012/06/27 | 231 | 232 | 228 | 231 | 870,000 |
2012/06/26 | 231 | 233 | 227 | 231 | 974,000 |
2012/06/25 | 242 | 242 | 233 | 233 | 1,341,000 |
2012/06/22 | 234 | 240 | 232 | 238 | 1,322,000 |
2012/06/21 | 240 | 242 | 235 | 238 | 1,700,000 |
2012/06/20 | 237 | 241 | 237 | 239 | 1,634,000 |
2012/06/19 | 243 | 244 | 235 | 236 | 2,088,000 |
2012/06/18 | 239 | 244 | 239 | 242 | 3,062,000 |
2012/06/15 | 239 | 239 | 231 | 234 | 2,400,000 |
2012/06/14 | 227 | 231 | 226 | 230 | 1,710,000 |
2012/06/13 | 230 | 232 | 228 | 229 | 1,812,000 |
2012/06/12 | 223 | 230 | 222 | 229 | 1,732,000 |
2012/06/11 | 228 | 231 | 225 | 229 | 1,955,000 |
2012/06/08 | 229 | 230 | 219 | 221 | 4,529,000 |
2012/06/07 | 223 | 230 | 223 | 228 | 4,037,000 |
2012/06/06 | 218 | 224 | 216 | 220 | 2,522,000 |
2012/06/05 | 208 | 215 | 208 | 215 | 1,763,000 |
2012/06/04 | 202 | 208 | 202 | 206 | 2,537,000 |
2012/06/01 | 212 | 213 | 208 | 209 | 2,297,000 |
2012/05/31 | 214 | 215 | 211 | 214 | 3,559,000 |
2012/05/30 | 224 | 225 | 219 | 222 | 2,733,000 |
2012/05/29 | 213 | 223 | 211 | 223 | 2,421,000 |
2012/05/28 | 212 | 217 | 211 | 216 | 1,777,000 |
2012/05/25 | 227 | 227 | 214 | 216 | 3,771,000 |
2012/05/24 | 220 | 222 | 215 | 219 | 2,768,000 |
2012/05/23 | 226 | 226 | 219 | 220 | 2,945,000 |
2012/05/22 | 223 | 227 | 223 | 226 | 2,437,000 |
2012/05/21 | 215 | 222 | 214 | 221 | 2,496,000 |
2012/05/18 | 217 | 218 | 213 | 216 | 2,693,000 |
2012/05/17 | 213 | 225 | 212 | 224 | 2,037,000 |
2012/05/16 | 215 | 218 | 211 | 214 | 2,431,000 |
2012/05/15 | 219 | 219 | 214 | 216 | 2,570,000 |
2012/05/14 | 219 | 224 | 217 | 219 | 2,808,000 |
2012/05/11 | 226 | 231 | 218 | 219 | 3,383,000 |
2012/05/10 | 220 | 229 | 217 | 227 | 2,866,000 |
2012/05/09 | 228 | 229 | 221 | 224 | 2,897,000 |
2012/05/08 | 232 | 234 | 228 | 231 | 2,200,000 |
2012/05/07 | 232 | 234 | 229 | 229 | 1,951,000 |
2012/05/02 | 244 | 246 | 242 | 243 | 1,838,000 |
2012/05/01 | 251 | 252 | 240 | 243 | 2,585,000 |
2012/04/27 | 255 | 259 | 248 | 251 | 3,247,000 |
2012/04/26 | 252 | 254 | 250 | 252 | 1,852,000 |
2012/04/25 | 252 | 253 | 249 | 251 | 2,372,000 |
2012/04/24 | 238 | 248 | 237 | 245 | 3,144,000 |
2012/04/23 | 246 | 247 | 239 | 242 | 2,029,000 |
2012/04/20 | 246 | 246 | 243 | 245 | 1,305,000 |
2012/04/19 | 245 | 251 | 245 | 248 | 1,732,000 |
2012/04/18 | 247 | 249 | 245 | 248 | 2,031,000 |
2012/04/17 | 240 | 243 | 240 | 241 | 2,201,000 |
2012/04/16 | 245 | 248 | 242 | 244 | 2,201,000 |
2012/04/13 | 249 | 252 | 246 | 247 | 4,220,000 |
2012/04/12 | 245 | 250 | 244 | 249 | 3,548,000 |
2012/04/11 | 245 | 248 | 240 | 242 | 3,889,000 |
2012/04/10 | 255 | 257 | 248 | 249 | 2,831,000 |
2012/04/09 | 253 | 255 | 251 | 253 | 2,012,000 |
2012/04/06 | 264 | 265 | 256 | 258 | 3,726,000 |
2012/04/05 | 259 | 266 | 259 | 265 | 2,642,000 |
2012/04/04 | 270 | 273 | 262 | 263 | 3,348,000 |
2012/04/03 | 274 | 274 | 269 | 270 | 1,850,000 |
2012/04/02 | 278 | 279 | 274 | 276 | 1,929,000 |
2012/03/30 | 278 | 279 | 276 | 276 | 1,913,000 |
2012/03/29 | 282 | 282 | 277 | 280 | 1,672,000 |
2012/03/28 | 281 | 285 | 279 | 284 | 1,250,000 |
2012/03/27 | 281 | 282 | 278 | 282 | 1,321,000 |
2012/03/26 | 276 | 278 | 274 | 274 | 2,039,000 |
2012/03/23 | 281 | 282 | 274 | 275 | 2,969,000 |
2012/03/22 | 285 | 288 | 282 | 285 | 2,070,000 |
2012/03/21 | 288 | 292 | 286 | 287 | 3,059,000 |
2012/03/19 | 292 | 294 | 288 | 289 | 1,768,000 |
2012/03/16 | 281 | 290 | 281 | 290 | 1,812,000 |
2012/03/15 | 288 | 288 | 282 | 285 | 2,549,000 |
2012/03/14 | 289 | 291 | 284 | 285 | 3,084,000 |
2012/03/13 | 284 | 287 | 281 | 283 | 3,039,000 |
2012/03/12 | 289 | 291 | 283 | 284 | 2,194,000 |
2012/03/09 | 280 | 289 | 278 | 284 | 6,938,000 |
2012/03/08 | 276 | 277 | 270 | 273 | 3,847,000 |
2012/03/07 | 265 | 275 | 265 | 273 | 3,106,000 |
2012/03/06 | 268 | 272 | 264 | 271 | 4,072,000 |
2012/03/05 | 275 | 279 | 268 | 270 | 4,103,000 |
2012/03/02 | 276 | 283 | 274 | 278 | 3,439,000 |
2012/03/01 | 281 | 288 | 271 | 274 | 4,260,000 |
2012/02/29 | 285 | 293 | 282 | 282 | 3,121,000 |
2012/02/28 | 278 | 285 | 277 | 285 | 2,754,000 |
2012/02/27 | 288 | 294 | 284 | 285 | 3,963,000 |
2012/02/24 | 283 | 285 | 280 | 285 | 3,033,000 |
2012/02/23 | 278 | 282 | 276 | 282 | 3,138,000 |
2012/02/22 | 273 | 278 | 269 | 276 | 2,877,000 |
2012/02/21 | 268 | 276 | 268 | 271 | 3,439,000 |
2012/02/20 | 269 | 271 | 267 | 270 | 2,689,000 |
2012/02/17 | 270 | 271 | 267 | 269 | 2,140,000 |
2012/02/16 | 263 | 269 | 262 | 264 | 2,942,000 |
2012/02/15 | 261 | 270 | 257 | 265 | 5,048,000 |
2012/02/14 | 251 | 257 | 248 | 257 | 3,155,000 |
2012/02/13 | 247 | 253 | 247 | 252 | 1,772,000 |
2012/02/10 | 255 | 256 | 249 | 249 | 2,871,000 |
2012/02/09 | 252 | 256 | 247 | 256 | 3,447,000 |
2012/02/08 | 251 | 254 | 246 | 254 | 4,583,000 |
2012/02/07 | 249 | 264 | 248 | 250 | 8,425,000 |
2012/02/06 | 236 | 244 | 235 | 241 | 3,051,000 |
2012/02/03 | 242 | 242 | 232 | 233 | 3,799,000 |
2012/02/02 | 239 | 244 | 239 | 243 | 2,238,000 |
2012/02/01 | 237 | 241 | 235 | 238 | 2,411,000 |
2012/01/31 | 238 | 240 | 235 | 236 | 1,924,000 |
2012/01/30 | 236 | 241 | 234 | 237 | 1,899,000 |
2012/01/27 | 243 | 243 | 236 | 237 | 4,005,000 |
2012/01/26 | 248 | 250 | 244 | 245 | 3,382,000 |
2012/01/25 | 246 | 249 | 243 | 248 | 2,920,000 |
2012/01/24 | 246 | 246 | 238 | 242 | 2,635,000 |
2012/01/23 | 239 | 246 | 238 | 244 | 4,330,000 |
2012/01/20 | 225 | 240 | 224 | 238 | 8,141,000 |
2012/01/19 | 216 | 221 | 215 | 217 | 4,204,000 |
2012/01/18 | 218 | 218 | 211 | 212 | 6,260,000 |
2012/01/17 | 221 | 222 | 218 | 219 | 2,714,000 |
2012/01/16 | 224 | 225 | 220 | 220 | 2,124,000 |
2012/01/13 | 228 | 230 | 226 | 228 | 3,435,000 |
2012/01/12 | 222 | 226 | 222 | 223 | 1,439,000 |
2012/01/11 | 219 | 223 | 219 | 222 | 551,000 |
2012/01/10 | 219 | 222 | 218 | 219 | 902,000 |
2012/01/06 | 226 | 227 | 220 | 223 | 2,141,000 |
2012/01/05 | 226 | 229 | 226 | 228 | 664,000 |
2012/01/04 | 229 | 231 | 228 | 229 | 1,545,000 |