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 |
|---|---|---|---|---|---|
| 2013/12/30 | 494 | 498 | 489 | 493 | 3,136,000 |
| 2013/12/27 | 490 | 492 | 480 | 487 | 2,085,000 |
| 2013/12/26 | 478 | 489 | 475 | 489 | 2,547,000 |
| 2013/12/25 | 475 | 478 | 470 | 474 | 2,020,000 |
| 2013/12/24 | 482 | 482 | 478 | 480 | 2,886,000 |
| 2013/12/20 | 477 | 481 | 472 | 476 | 1,910,000 |
| 2013/12/19 | 482 | 485 | 474 | 481 | 4,561,000 |
| 2013/12/18 | 472 | 479 | 469 | 478 | 4,248,000 |
| 2013/12/17 | 464 | 472 | 464 | 472 | 3,945,000 |
| 2013/12/16 | 462 | 465 | 455 | 457 | 2,516,000 |
| 2013/12/13 | 453 | 468 | 451 | 460 | 7,640,000 |
| 2013/12/12 | 462 | 465 | 457 | 461 | 4,179,000 |
| 2013/12/11 | 474 | 476 | 463 | 469 | 2,497,000 |
| 2013/12/10 | 480 | 483 | 476 | 480 | 2,460,000 |
| 2013/12/09 | 475 | 481 | 474 | 480 | 3,079,000 |
| 2013/12/06 | 463 | 470 | 462 | 467 | 4,238,000 |
| 2013/12/05 | 477 | 480 | 463 | 467 | 3,430,000 |
| 2013/12/04 | 479 | 482 | 471 | 474 | 2,460,000 |
| 2013/12/03 | 481 | 487 | 477 | 485 | 2,352,000 |
| 2013/12/02 | 478 | 483 | 477 | 480 | 1,494,000 |
| 2013/11/29 | 483 | 485 | 472 | 481 | 2,329,000 |
| 2013/11/28 | 483 | 488 | 480 | 488 | 1,937,000 |
| 2013/11/27 | 480 | 487 | 478 | 483 | 2,072,000 |
| 2013/11/26 | 479 | 483 | 475 | 481 | 1,633,000 |
| 2013/11/25 | 482 | 485 | 477 | 483 | 2,130,000 |
| 2013/11/22 | 486 | 488 | 477 | 478 | 3,168,000 |
| 2013/11/21 | 484 | 489 | 476 | 482 | 3,437,000 |
| 2013/11/20 | 474 | 485 | 472 | 477 | 6,193,000 |
| 2013/11/19 | 457 | 462 | 456 | 460 | 1,621,000 |
| 2013/11/18 | 472 | 473 | 460 | 463 | 2,307,000 |
| 2013/11/15 | 471 | 473 | 465 | 469 | 3,467,000 |
| 2013/11/14 | 455 | 468 | 455 | 464 | 4,403,000 |
| 2013/11/13 | 447 | 454 | 447 | 452 | 2,294,000 |
| 2013/11/12 | 436 | 447 | 436 | 446 | 3,654,000 |
| 2013/11/11 | 441 | 444 | 431 | 436 | 3,596,000 |
| 2013/11/08 | 434 | 444 | 433 | 441 | 2,020,000 |
| 2013/11/07 | 443 | 448 | 437 | 440 | 3,067,000 |
| 2013/11/06 | 448 | 450 | 440 | 442 | 3,555,000 |
| 2013/11/05 | 453 | 457 | 450 | 453 | 3,820,000 |
| 2013/11/01 | 448 | 451 | 441 | 445 | 3,334,000 |
| 2013/10/31 | 449 | 459 | 446 | 447 | 4,903,000 |
| 2013/10/30 | 435 | 451 | 432 | 450 | 7,218,000 |
| 2013/10/29 | 419 | 456 | 418 | 438 | 29,830,000 |
| 2013/10/28 | 378 | 387 | 373 | 387 | 3,042,000 |
| 2013/10/25 | 389 | 389 | 376 | 376 | 4,001,000 |
| 2013/10/24 | 386 | 393 | 383 | 392 | 3,207,000 |
| 2013/10/23 | 407 | 409 | 388 | 389 | 5,499,000 |
| 2013/10/22 | 406 | 409 | 404 | 406 | 1,453,000 |
| 2013/10/21 | 406 | 409 | 404 | 406 | 2,039,000 |
| 2013/10/18 | 403 | 406 | 401 | 405 | 2,137,000 |
| 2013/10/17 | 410 | 411 | 401 | 405 | 1,475,000 |
| 2013/10/16 | 402 | 408 | 402 | 405 | 1,207,000 |
| 2013/10/15 | 410 | 410 | 400 | 402 | 1,606,000 |
| 2013/10/11 | 405 | 410 | 403 | 408 | 2,870,000 |
| 2013/10/10 | 401 | 402 | 396 | 399 | 1,235,000 |
| 2013/10/09 | 395 | 399 | 392 | 398 | 1,665,000 |
| 2013/10/08 | 387 | 396 | 387 | 394 | 2,204,000 |
| 2013/10/07 | 401 | 401 | 390 | 393 | 2,339,000 |
| 2013/10/04 | 399 | 403 | 393 | 401 | 4,104,000 |
| 2013/10/03 | 390 | 404 | 388 | 400 | 4,453,000 |
| 2013/10/02 | 396 | 396 | 389 | 390 | 4,870,000 |
| 2013/10/01 | 383 | 397 | 383 | 395 | 4,363,000 |
| 2013/09/30 | 384 | 388 | 380 | 380 | 3,027,000 |
| 2013/09/27 | 382 | 389 | 380 | 388 | 2,507,000 |
| 2013/09/26 | 372 | 382 | 369 | 382 | 1,958,000 |
| 2013/09/25 | 381 | 381 | 374 | 374 | 2,206,000 |
| 2013/09/24 | 381 | 384 | 379 | 381 | 2,329,000 |
| 2013/09/20 | 379 | 385 | 378 | 383 | 2,670,000 |
| 2013/09/19 | 375 | 380 | 372 | 379 | 2,705,000 |
| 2013/09/18 | 367 | 375 | 366 | 368 | 2,537,000 |
| 2013/09/17 | 364 | 366 | 361 | 362 | 1,248,000 |
| 2013/09/13 | 361 | 363 | 354 | 360 | 3,268,000 |
| 2013/09/12 | 362 | 362 | 357 | 361 | 1,984,000 |
| 2013/09/11 | 364 | 365 | 358 | 362 | 2,546,000 |
| 2013/09/10 | 348 | 362 | 348 | 361 | 2,258,000 |
| 2013/09/09 | 350 | 350 | 341 | 345 | 1,811,000 |
| 2013/09/06 | 338 | 341 | 335 | 338 | 1,737,000 |
| 2013/09/05 | 342 | 342 | 336 | 338 | 2,429,000 |
| 2013/09/04 | 338 | 342 | 333 | 341 | 2,744,000 |
| 2013/09/03 | 337 | 345 | 337 | 345 | 1,820,000 |
| 2013/09/02 | 335 | 338 | 332 | 335 | 1,203,000 |
| 2013/08/30 | 343 | 344 | 334 | 334 | 2,141,000 |
| 2013/08/29 | 345 | 349 | 338 | 339 | 2,184,000 |
| 2013/08/28 | 345 | 347 | 340 | 343 | 1,826,000 |
| 2013/08/27 | 348 | 361 | 348 | 355 | 1,567,000 |
| 2013/08/26 | 353 | 354 | 347 | 347 | 981,000 |
| 2013/08/23 | 350 | 357 | 348 | 352 | 1,755,000 |
| 2013/08/22 | 341 | 346 | 339 | 343 | 1,200,000 |
| 2013/08/21 | 344 | 349 | 340 | 345 | 1,839,000 |
| 2013/08/20 | 355 | 355 | 345 | 345 | 1,197,000 |
| 2013/08/19 | 353 | 354 | 348 | 354 | 825,000 |
| 2013/08/16 | 353 | 356 | 351 | 352 | 1,530,000 |
| 2013/08/15 | 359 | 368 | 357 | 361 | 1,995,000 |
| 2013/08/14 | 359 | 364 | 355 | 364 | 1,708,000 |
| 2013/08/13 | 352 | 357 | 349 | 357 | 1,598,000 |
| 2013/08/12 | 341 | 357 | 338 | 351 | 2,366,000 |
| 2013/08/09 | 349 | 350 | 342 | 346 | 2,264,000 |
| 2013/08/08 | 349 | 356 | 347 | 347 | 1,807,000 |
| 2013/08/07 | 360 | 360 | 351 | 351 | 1,527,000 |
| 2013/08/06 | 358 | 363 | 350 | 363 | 2,063,000 |
| 2013/08/05 | 359 | 361 | 354 | 358 | 1,025,000 |
| 2013/08/02 | 362 | 364 | 358 | 364 | 1,587,000 |
| 2013/08/01 | 356 | 357 | 348 | 357 | 1,778,000 |
| 2013/07/31 | 355 | 362 | 350 | 358 | 2,250,000 |
| 2013/07/30 | 350 | 362 | 349 | 362 | 3,939,000 |
| 2013/07/29 | 349 | 351 | 336 | 337 | 2,366,000 |
| 2013/07/26 | 352 | 358 | 347 | 348 | 1,946,000 |
| 2013/07/25 | 356 | 360 | 355 | 357 | 1,942,000 |
| 2013/07/24 | 353 | 357 | 350 | 357 | 1,768,000 |
| 2013/07/23 | 351 | 355 | 346 | 350 | 2,484,000 |
| 2013/07/22 | 363 | 363 | 352 | 353 | 3,186,000 |
| 2013/07/19 | 376 | 377 | 353 | 361 | 4,604,000 |
| 2013/07/18 | 375 | 378 | 373 | 377 | 1,525,000 |
| 2013/07/17 | 380 | 380 | 369 | 372 | 2,142,000 |
| 2013/07/16 | 377 | 383 | 376 | 382 | 1,626,000 |
| 2013/07/12 | 372 | 374 | 368 | 373 | 2,191,000 |
| 2013/07/11 | 360 | 370 | 360 | 370 | 1,609,000 |
| 2013/07/10 | 369 | 369 | 363 | 365 | 1,444,000 |
| 2013/07/09 | 362 | 370 | 358 | 369 | 1,702,000 |
| 2013/07/08 | 370 | 372 | 356 | 357 | 1,718,000 |
| 2013/07/05 | 355 | 363 | 355 | 362 | 1,252,000 |
| 2013/07/04 | 352 | 355 | 348 | 350 | 996,000 |
| 2013/07/03 | 360 | 361 | 351 | 353 | 1,828,000 |
| 2013/07/02 | 357 | 370 | 354 | 358 | 3,023,000 |
| 2013/07/01 | 356 | 357 | 347 | 353 | 1,669,000 |
| 2013/06/28 | 347 | 355 | 346 | 352 | 1,948,000 |
| 2013/06/27 | 332 | 339 | 327 | 339 | 2,059,000 |
| 2013/06/26 | 345 | 347 | 332 | 332 | 1,459,000 |
| 2013/06/25 | 347 | 349 | 335 | 344 | 1,654,000 |
| 2013/06/24 | 351 | 355 | 343 | 346 | 1,448,000 |
| 2013/06/21 | 337 | 350 | 331 | 347 | 4,840,000 |
| 2013/06/20 | 350 | 357 | 346 | 347 | 1,714,000 |
| 2013/06/19 | 358 | 362 | 351 | 356 | 1,268,000 |
| 2013/06/18 | 355 | 359 | 349 | 350 | 1,203,000 |
| 2013/06/17 | 340 | 353 | 338 | 352 | 1,860,000 |
| 2013/06/14 | 345 | 353 | 341 | 344 | 4,122,000 |
| 2013/06/13 | 360 | 362 | 338 | 338 | 3,138,000 |
| 2013/06/12 | 357 | 373 | 354 | 369 | 1,650,000 |
| 2013/06/11 | 373 | 377 | 363 | 366 | 2,072,000 |
| 2013/06/10 | 360 | 370 | 358 | 370 | 1,748,000 |
| 2013/06/07 | 350 | 358 | 342 | 351 | 2,744,000 |
| 2013/06/06 | 352 | 366 | 351 | 355 | 3,113,000 |
| 2013/06/05 | 366 | 375 | 354 | 355 | 3,526,000 |
| 2013/06/04 | 347 | 367 | 342 | 365 | 3,484,000 |
| 2013/06/03 | 353 | 357 | 344 | 345 | 3,426,000 |
| 2013/05/31 | 366 | 370 | 361 | 363 | 2,037,000 |
| 2013/05/30 | 368 | 378 | 357 | 360 | 3,406,000 |
| 2013/05/29 | 388 | 388 | 377 | 379 | 3,874,000 |
| 2013/05/28 | 361 | 382 | 361 | 381 | 2,653,000 |
| 2013/05/27 | 385 | 388 | 368 | 369 | 2,636,000 |
| 2013/05/24 | 399 | 413 | 385 | 403 | 4,026,000 |
| 2013/05/23 | 420 | 434 | 393 | 394 | 8,009,000 |
| 2013/05/22 | 419 | 430 | 414 | 420 | 3,527,000 |
| 2013/05/21 | 390 | 413 | 385 | 411 | 5,151,000 |
| 2013/05/20 | 376 | 387 | 374 | 386 | 3,644,000 |
| 2013/05/17 | 369 | 374 | 366 | 373 | 2,961,000 |
| 2013/05/16 | 376 | 381 | 366 | 369 | 3,949,000 |
| 2013/05/15 | 374 | 389 | 372 | 376 | 3,473,000 |
| 2013/05/14 | 384 | 384 | 370 | 371 | 3,087,000 |
| 2013/05/13 | 378 | 387 | 377 | 381 | 2,427,000 |
| 2013/05/10 | 388 | 392 | 369 | 372 | 6,289,000 |
| 2013/05/09 | 374 | 378 | 368 | 368 | 1,770,000 |
| 2013/05/08 | 369 | 374 | 367 | 369 | 2,149,000 |
| 2013/05/07 | 364 | 368 | 363 | 367 | 1,595,000 |
| 2013/05/02 | 357 | 361 | 356 | 356 | 1,543,000 |
| 2013/05/01 | 360 | 364 | 354 | 360 | 2,294,000 |
| 2013/04/30 | 363 | 368 | 359 | 365 | 2,087,000 |
| 2013/04/26 | 374 | 375 | 362 | 363 | 2,648,000 |
| 2013/04/25 | 363 | 379 | 359 | 374 | 6,310,000 |
| 2013/04/24 | 346 | 363 | 343 | 363 | 3,372,000 |
| 2013/04/23 | 332 | 344 | 330 | 342 | 2,132,000 |
| 2013/04/22 | 335 | 341 | 334 | 336 | 1,684,000 |
| 2013/04/19 | 337 | 339 | 325 | 326 | 3,796,000 |
| 2013/04/18 | 336 | 346 | 333 | 337 | 3,678,000 |
| 2013/04/17 | 332 | 337 | 331 | 335 | 2,070,000 |
| 2013/04/16 | 321 | 334 | 320 | 332 | 2,419,000 |
| 2013/04/15 | 334 | 335 | 327 | 329 | 1,834,000 |
| 2013/04/12 | 334 | 336 | 326 | 334 | 3,100,000 |
| 2013/04/11 | 332 | 337 | 325 | 331 | 2,049,000 |
| 2013/04/10 | 318 | 332 | 318 | 332 | 3,226,000 |
| 2013/04/09 | 323 | 324 | 317 | 320 | 2,311,000 |
| 2013/04/08 | 320 | 322 | 315 | 320 | 2,735,000 |
| 2013/04/05 | 318 | 324 | 309 | 310 | 3,862,000 |
| 2013/04/04 | 297 | 312 | 293 | 312 | 3,360,000 |
| 2013/04/03 | 294 | 299 | 291 | 298 | 2,398,000 |
| 2013/04/02 | 290 | 294 | 271 | 290 | 3,845,000 |
| 2013/04/01 | 294 | 303 | 294 | 295 | 3,581,000 |
| 2013/03/29 | 298 | 299 | 290 | 293 | 2,126,000 |
| 2013/03/28 | 302 | 302 | 293 | 297 | 1,825,000 |
| 2013/03/27 | 297 | 304 | 296 | 304 | 1,302,000 |
| 2013/03/26 | 301 | 303 | 300 | 302 | 1,330,000 |
| 2013/03/25 | 304 | 306 | 302 | 303 | 1,578,000 |
| 2013/03/22 | 307 | 308 | 298 | 299 | 4,284,000 |
| 2013/03/21 | 312 | 315 | 309 | 312 | 1,461,000 |
| 2013/03/19 | 311 | 314 | 310 | 312 | 1,594,000 |
| 2013/03/18 | 318 | 318 | 303 | 307 | 4,443,000 |
| 2013/03/15 | 319 | 322 | 317 | 319 | 1,955,000 |
| 2013/03/14 | 313 | 319 | 311 | 319 | 1,470,000 |
| 2013/03/13 | 308 | 315 | 308 | 313 | 2,225,000 |
| 2013/03/12 | 322 | 323 | 307 | 309 | 3,244,000 |
| 2013/03/11 | 320 | 323 | 318 | 321 | 3,110,000 |
| 2013/03/08 | 311 | 316 | 311 | 315 | 5,223,000 |
| 2013/03/07 | 307 | 311 | 304 | 311 | 3,562,000 |
| 2013/03/06 | 305 | 308 | 301 | 306 | 2,807,000 |
| 2013/03/05 | 292 | 305 | 292 | 299 | 4,021,000 |
| 2013/03/04 | 290 | 295 | 290 | 294 | 2,618,000 |
| 2013/03/01 | 285 | 288 | 284 | 288 | 3,272,000 |
| 2013/02/28 | 294 | 298 | 288 | 289 | 7,875,000 |
| 2013/02/27 | 280 | 299 | 278 | 291 | 8,530,000 |
| 2013/02/26 | 265 | 272 | 265 | 266 | 1,579,000 |
| 2013/02/25 | 277 | 277 | 273 | 276 | 1,481,000 |
| 2013/02/22 | 265 | 270 | 259 | 270 | 1,741,000 |
| 2013/02/21 | 267 | 271 | 266 | 269 | 1,229,000 |
| 2013/02/20 | 275 | 275 | 267 | 269 | 1,541,000 |
| 2013/02/19 | 269 | 276 | 269 | 271 | 1,875,000 |
| 2013/02/18 | 268 | 268 | 265 | 267 | 1,610,000 |
| 2013/02/15 | 264 | 264 | 258 | 261 | 1,443,000 |
| 2013/02/14 | 263 | 266 | 262 | 264 | 1,498,000 |
| 2013/02/13 | 268 | 268 | 263 | 264 | 2,170,000 |
| 2013/02/12 | 268 | 273 | 263 | 265 | 2,360,000 |
| 2013/02/08 | 264 | 268 | 260 | 261 | 2,818,000 |
| 2013/02/07 | 271 | 274 | 268 | 269 | 2,013,000 |
| 2013/02/06 | 270 | 273 | 266 | 271 | 3,243,000 |
| 2013/02/05 | 263 | 276 | 261 | 266 | 4,868,000 |
| 2013/02/04 | 281 | 288 | 279 | 287 | 2,699,000 |
| 2013/02/01 | 286 | 294 | 281 | 282 | 2,991,000 |
| 2013/01/31 | 270 | 285 | 269 | 284 | 4,022,000 |
| 2013/01/30 | 261 | 272 | 260 | 272 | 2,782,000 |
| 2013/01/29 | 255 | 264 | 254 | 261 | 2,149,000 |
| 2013/01/28 | 260 | 260 | 254 | 255 | 1,796,000 |
| 2013/01/25 | 259 | 259 | 254 | 256 | 1,753,000 |
| 2013/01/24 | 254 | 257 | 248 | 255 | 3,149,000 |
| 2013/01/23 | 259 | 259 | 255 | 255 | 2,260,000 |
| 2013/01/22 | 268 | 269 | 259 | 263 | 2,170,000 |
| 2013/01/21 | 273 | 273 | 264 | 266 | 1,324,000 |
| 2013/01/18 | 265 | 271 | 263 | 271 | 2,494,000 |
| 2013/01/17 | 266 | 267 | 256 | 261 | 2,674,000 |
| 2013/01/16 | 274 | 275 | 265 | 266 | 2,060,000 |
| 2013/01/15 | 277 | 280 | 271 | 273 | 2,891,000 |
| 2013/01/11 | 282 | 282 | 273 | 275 | 2,791,000 |
| 2013/01/10 | 280 | 282 | 277 | 281 | 1,292,000 |
| 2013/01/09 | 269 | 280 | 269 | 278 | 1,878,000 |
| 2013/01/08 | 280 | 285 | 275 | 275 | 2,223,000 |
| 2013/01/07 | 280 | 283 | 276 | 280 | 2,293,000 |
| 2013/01/04 | 277 | 279 | 273 | 275 | 1,506,000 |