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 |
---|---|---|---|---|---|
2014/12/30 | 500 | 505 | 497 | 500 | 1,645,000 |
2014/12/29 | 504 | 505 | 494 | 501 | 1,883,000 |
2014/12/26 | 499 | 503 | 498 | 501 | 1,913,000 |
2014/12/25 | 504 | 507 | 497 | 500 | 1,751,000 |
2014/12/24 | 500 | 509 | 498 | 500 | 3,128,000 |
2014/12/22 | 493 | 495 | 489 | 495 | 2,948,000 |
2014/12/19 | 490 | 495 | 484 | 495 | 4,728,000 |
2014/12/18 | 475 | 484 | 475 | 479 | 4,104,000 |
2014/12/17 | 464 | 479 | 464 | 466 | 5,964,000 |
2014/12/16 | 453 | 466 | 452 | 463 | 10,158,000 |
2014/12/15 | 437 | 438 | 431 | 431 | 1,971,000 |
2014/12/12 | 437 | 444 | 437 | 440 | 4,264,000 |
2014/12/11 | 437 | 441 | 434 | 439 | 1,609,000 |
2014/12/10 | 455 | 458 | 444 | 448 | 2,135,000 |
2014/12/09 | 459 | 465 | 457 | 460 | 1,622,000 |
2014/12/08 | 470 | 470 | 463 | 468 | 1,728,000 |
2014/12/05 | 465 | 470 | 463 | 469 | 1,309,000 |
2014/12/04 | 474 | 474 | 466 | 469 | 2,489,000 |
2014/12/03 | 461 | 472 | 461 | 466 | 4,228,000 |
2014/12/02 | 454 | 457 | 450 | 456 | 2,152,000 |
2014/12/01 | 449 | 455 | 448 | 453 | 2,881,000 |
2014/11/28 | 445 | 448 | 443 | 445 | 1,838,000 |
2014/11/27 | 449 | 450 | 440 | 442 | 2,606,000 |
2014/11/26 | 442 | 452 | 441 | 449 | 3,955,000 |
2014/11/25 | 436 | 440 | 435 | 438 | 3,779,000 |
2014/11/21 | 433 | 436 | 426 | 428 | 4,173,000 |
2014/11/20 | 433 | 434 | 430 | 431 | 1,944,000 |
2014/11/19 | 433 | 435 | 427 | 432 | 3,508,000 |
2014/11/18 | 436 | 438 | 432 | 435 | 2,962,000 |
2014/11/17 | 449 | 450 | 430 | 432 | 4,663,000 |
2014/11/14 | 446 | 453 | 446 | 451 | 3,648,000 |
2014/11/13 | 449 | 454 | 444 | 451 | 3,096,000 |
2014/11/12 | 460 | 461 | 446 | 448 | 4,764,000 |
2014/11/11 | 457 | 461 | 452 | 460 | 2,859,000 |
2014/11/10 | 456 | 460 | 456 | 459 | 1,320,000 |
2014/11/07 | 465 | 467 | 456 | 462 | 3,190,000 |
2014/11/06 | 473 | 476 | 464 | 466 | 2,571,000 |
2014/11/05 | 463 | 472 | 463 | 471 | 2,578,000 |
2014/11/04 | 483 | 485 | 467 | 469 | 4,476,000 |
2014/10/31 | 448 | 463 | 439 | 459 | 6,337,000 |
2014/10/30 | 446 | 450 | 443 | 444 | 5,212,000 |
2014/10/29 | 446 | 447 | 436 | 445 | 5,336,000 |
2014/10/28 | 450 | 452 | 441 | 446 | 8,330,000 |
2014/10/27 | 479 | 484 | 478 | 484 | 1,663,000 |
2014/10/24 | 484 | 485 | 473 | 476 | 2,420,000 |
2014/10/23 | 472 | 480 | 471 | 476 | 2,863,000 |
2014/10/22 | 460 | 477 | 458 | 475 | 6,163,000 |
2014/10/21 | 457 | 458 | 444 | 445 | 2,332,000 |
2014/10/20 | 450 | 457 | 450 | 456 | 3,070,000 |
2014/10/17 | 447 | 450 | 438 | 441 | 2,886,000 |
2014/10/16 | 454 | 455 | 443 | 446 | 3,055,000 |
2014/10/15 | 465 | 470 | 459 | 466 | 2,570,000 |
2014/10/14 | 463 | 469 | 462 | 464 | 2,009,000 |
2014/10/10 | 475 | 481 | 474 | 479 | 3,359,000 |
2014/10/09 | 499 | 500 | 484 | 485 | 2,237,000 |
2014/10/08 | 494 | 501 | 493 | 499 | 2,023,000 |
2014/10/07 | 517 | 520 | 502 | 502 | 3,352,000 |
2014/10/06 | 516 | 523 | 514 | 521 | 2,087,000 |
2014/10/03 | 502 | 509 | 499 | 509 | 2,106,000 |
2014/10/02 | 509 | 514 | 505 | 506 | 2,554,000 |
2014/10/01 | 531 | 531 | 517 | 518 | 1,537,000 |
2014/09/30 | 533 | 533 | 525 | 528 | 1,852,000 |
2014/09/29 | 529 | 535 | 524 | 533 | 1,885,000 |
2014/09/26 | 520 | 530 | 518 | 525 | 1,645,000 |
2014/09/25 | 527 | 530 | 524 | 530 | 1,453,000 |
2014/09/24 | 521 | 528 | 518 | 521 | 1,582,000 |
2014/09/22 | 530 | 532 | 523 | 526 | 1,912,000 |
2014/09/19 | 530 | 536 | 512 | 532 | 6,756,000 |
2014/09/18 | 535 | 543 | 532 | 540 | 1,746,000 |
2014/09/17 | 535 | 535 | 528 | 531 | 1,107,000 |
2014/09/16 | 534 | 540 | 532 | 533 | 1,594,000 |
2014/09/12 | 536 | 542 | 532 | 536 | 3,677,000 |
2014/09/11 | 540 | 542 | 535 | 538 | 1,552,000 |
2014/09/10 | 529 | 538 | 528 | 537 | 1,743,000 |
2014/09/09 | 535 | 537 | 528 | 535 | 1,881,000 |
2014/09/08 | 524 | 532 | 524 | 530 | 2,174,000 |
2014/09/05 | 526 | 529 | 517 | 519 | 1,345,000 |
2014/09/04 | 527 | 527 | 518 | 521 | 2,015,000 |
2014/09/03 | 534 | 537 | 523 | 524 | 2,614,000 |
2014/09/02 | 512 | 531 | 512 | 527 | 3,135,000 |
2014/09/01 | 513 | 518 | 510 | 512 | 1,745,000 |
2014/08/29 | 507 | 510 | 504 | 509 | 1,269,000 |
2014/08/28 | 511 | 513 | 507 | 511 | 840,000 |
2014/08/27 | 513 | 516 | 509 | 514 | 1,054,000 |
2014/08/26 | 515 | 516 | 511 | 513 | 1,378,000 |
2014/08/25 | 516 | 517 | 509 | 516 | 1,240,000 |
2014/08/22 | 517 | 517 | 509 | 512 | 1,269,000 |
2014/08/21 | 511 | 516 | 511 | 513 | 1,805,000 |
2014/08/20 | 511 | 514 | 507 | 507 | 1,579,000 |
2014/08/19 | 508 | 510 | 503 | 505 | 1,612,000 |
2014/08/18 | 500 | 503 | 498 | 501 | 1,073,000 |
2014/08/15 | 505 | 505 | 500 | 503 | 1,108,000 |
2014/08/14 | 506 | 509 | 501 | 507 | 1,499,000 |
2014/08/13 | 493 | 501 | 491 | 500 | 2,429,000 |
2014/08/12 | 499 | 501 | 495 | 499 | 1,383,000 |
2014/08/11 | 487 | 497 | 485 | 495 | 2,028,000 |
2014/08/08 | 486 | 488 | 477 | 479 | 2,999,000 |
2014/08/07 | 493 | 494 | 485 | 494 | 3,182,000 |
2014/08/06 | 493 | 497 | 491 | 496 | 2,124,000 |
2014/08/05 | 512 | 512 | 498 | 498 | 2,411,000 |
2014/08/04 | 509 | 513 | 503 | 509 | 1,916,000 |
2014/08/01 | 510 | 516 | 507 | 508 | 2,705,000 |
2014/07/31 | 529 | 529 | 513 | 515 | 2,963,000 |
2014/07/30 | 517 | 526 | 515 | 523 | 4,740,000 |
2014/07/29 | 544 | 548 | 511 | 514 | 10,721,000 |
2014/07/28 | 515 | 529 | 515 | 528 | 2,136,000 |
2014/07/25 | 517 | 518 | 511 | 517 | 1,433,000 |
2014/07/24 | 515 | 518 | 509 | 513 | 1,312,000 |
2014/07/23 | 520 | 520 | 515 | 515 | 972,000 |
2014/07/22 | 513 | 520 | 512 | 516 | 1,786,000 |
2014/07/18 | 503 | 507 | 502 | 505 | 1,356,000 |
2014/07/17 | 510 | 518 | 510 | 513 | 850,000 |
2014/07/16 | 513 | 517 | 511 | 513 | 1,387,000 |
2014/07/15 | 519 | 524 | 517 | 520 | 1,262,000 |
2014/07/14 | 515 | 517 | 506 | 515 | 1,686,000 |
2014/07/11 | 505 | 516 | 501 | 514 | 2,995,000 |
2014/07/10 | 515 | 518 | 511 | 511 | 1,119,000 |
2014/07/09 | 513 | 520 | 510 | 514 | 1,898,000 |
2014/07/08 | 506 | 524 | 503 | 517 | 2,313,000 |
2014/07/07 | 521 | 522 | 512 | 513 | 1,560,000 |
2014/07/04 | 509 | 517 | 506 | 515 | 2,023,000 |
2014/07/03 | 500 | 505 | 499 | 504 | 903,000 |
2014/07/02 | 507 | 508 | 502 | 504 | 1,263,000 |
2014/07/01 | 493 | 507 | 493 | 506 | 1,809,000 |
2014/06/30 | 492 | 495 | 490 | 493 | 1,059,000 |
2014/06/27 | 496 | 504 | 487 | 488 | 2,174,000 |
2014/06/26 | 492 | 501 | 491 | 498 | 1,782,000 |
2014/06/25 | 505 | 510 | 493 | 494 | 2,054,000 |
2014/06/24 | 484 | 503 | 481 | 501 | 2,530,000 |
2014/06/23 | 495 | 497 | 489 | 491 | 1,223,000 |
2014/06/20 | 491 | 495 | 486 | 493 | 2,603,000 |
2014/06/19 | 482 | 494 | 479 | 491 | 3,439,000 |
2014/06/18 | 471 | 475 | 469 | 474 | 1,381,000 |
2014/06/17 | 467 | 471 | 467 | 469 | 1,176,000 |
2014/06/16 | 476 | 476 | 464 | 468 | 1,321,000 |
2014/06/13 | 466 | 474 | 459 | 473 | 4,171,000 |
2014/06/12 | 473 | 475 | 467 | 473 | 3,179,000 |
2014/06/11 | 472 | 476 | 469 | 472 | 1,328,000 |
2014/06/10 | 476 | 478 | 471 | 473 | 1,582,000 |
2014/06/09 | 478 | 481 | 473 | 475 | 1,046,000 |
2014/06/06 | 476 | 479 | 474 | 477 | 1,664,000 |
2014/06/05 | 480 | 481 | 471 | 476 | 1,590,000 |
2014/06/04 | 480 | 480 | 472 | 475 | 2,106,000 |
2014/06/03 | 473 | 481 | 471 | 475 | 3,482,000 |
2014/06/02 | 455 | 468 | 454 | 466 | 2,406,000 |
2014/05/30 | 454 | 456 | 447 | 447 | 3,008,000 |
2014/05/29 | 446 | 459 | 445 | 457 | 2,169,000 |
2014/05/28 | 447 | 449 | 443 | 447 | 1,740,000 |
2014/05/27 | 446 | 451 | 444 | 445 | 2,344,000 |
2014/05/26 | 445 | 447 | 440 | 445 | 1,637,000 |
2014/05/23 | 447 | 448 | 441 | 443 | 1,966,000 |
2014/05/22 | 441 | 444 | 436 | 442 | 1,503,000 |
2014/05/21 | 431 | 435 | 427 | 435 | 1,442,000 |
2014/05/20 | 432 | 436 | 429 | 431 | 945,000 |
2014/05/19 | 447 | 448 | 431 | 433 | 1,306,000 |
2014/05/16 | 440 | 446 | 436 | 445 | 1,866,000 |
2014/05/15 | 453 | 457 | 447 | 450 | 2,846,000 |
2014/05/14 | 448 | 449 | 440 | 445 | 1,881,000 |
2014/05/13 | 446 | 452 | 443 | 447 | 4,340,000 |
2014/05/12 | 432 | 433 | 418 | 420 | 2,629,000 |
2014/05/09 | 436 | 441 | 433 | 435 | 1,240,000 |
2014/05/08 | 437 | 439 | 435 | 438 | 933,000 |
2014/05/07 | 441 | 442 | 434 | 434 | 1,821,000 |
2014/05/02 | 455 | 456 | 446 | 450 | 1,497,000 |
2014/05/01 | 445 | 460 | 443 | 459 | 2,299,000 |
2014/04/30 | 453 | 453 | 440 | 440 | 1,760,000 |
2014/04/28 | 453 | 455 | 445 | 450 | 1,143,000 |
2014/04/25 | 455 | 459 | 452 | 457 | 968,000 |
2014/04/24 | 458 | 461 | 453 | 455 | 1,300,000 |
2014/04/23 | 455 | 459 | 453 | 456 | 865,000 |
2014/04/22 | 465 | 465 | 453 | 454 | 2,166,000 |
2014/04/21 | 469 | 470 | 464 | 467 | 1,125,000 |
2014/04/18 | 465 | 468 | 462 | 468 | 1,203,000 |
2014/04/17 | 456 | 470 | 455 | 467 | 3,858,000 |
2014/04/16 | 442 | 453 | 436 | 452 | 3,270,000 |
2014/04/15 | 446 | 448 | 439 | 441 | 1,436,000 |
2014/04/14 | 439 | 444 | 437 | 442 | 1,761,000 |
2014/04/11 | 436 | 444 | 435 | 442 | 3,056,000 |
2014/04/10 | 460 | 462 | 449 | 452 | 2,004,000 |
2014/04/09 | 459 | 465 | 452 | 452 | 4,208,000 |
2014/04/08 | 472 | 473 | 464 | 465 | 1,668,000 |
2014/04/07 | 483 | 485 | 474 | 477 | 2,016,000 |
2014/04/04 | 485 | 492 | 483 | 491 | 1,755,000 |
2014/04/03 | 490 | 491 | 484 | 486 | 1,957,000 |
2014/04/02 | 482 | 491 | 481 | 487 | 2,568,000 |
2014/04/01 | 476 | 481 | 472 | 480 | 2,469,000 |
2014/03/31 | 465 | 473 | 465 | 472 | 1,887,000 |
2014/03/28 | 463 | 465 | 457 | 463 | 2,848,000 |
2014/03/27 | 454 | 469 | 452 | 467 | 2,730,000 |
2014/03/26 | 456 | 462 | 454 | 458 | 2,548,000 |
2014/03/25 | 451 | 461 | 449 | 455 | 3,145,000 |
2014/03/24 | 437 | 448 | 436 | 444 | 3,774,000 |
2014/03/20 | 450 | 451 | 435 | 435 | 2,520,000 |
2014/03/19 | 455 | 456 | 440 | 449 | 2,704,000 |
2014/03/18 | 451 | 458 | 451 | 454 | 1,544,000 |
2014/03/17 | 447 | 453 | 443 | 445 | 1,577,000 |
2014/03/14 | 459 | 463 | 450 | 451 | 4,453,000 |
2014/03/13 | 474 | 478 | 470 | 474 | 1,658,000 |
2014/03/12 | 476 | 479 | 472 | 474 | 2,392,000 |
2014/03/11 | 491 | 494 | 480 | 484 | 1,371,000 |
2014/03/10 | 491 | 493 | 486 | 489 | 1,603,000 |
2014/03/07 | 497 | 499 | 488 | 496 | 2,528,000 |
2014/03/06 | 477 | 493 | 472 | 491 | 2,324,000 |
2014/03/05 | 481 | 485 | 478 | 479 | 1,197,000 |
2014/03/04 | 463 | 476 | 463 | 473 | 1,758,000 |
2014/03/03 | 477 | 479 | 464 | 472 | 2,258,000 |
2014/02/28 | 489 | 491 | 480 | 486 | 1,935,000 |
2014/02/27 | 485 | 489 | 470 | 487 | 3,001,000 |
2014/02/26 | 478 | 485 | 478 | 481 | 1,186,000 |
2014/02/25 | 488 | 493 | 484 | 487 | 1,519,000 |
2014/02/24 | 480 | 487 | 472 | 479 | 2,132,000 |
2014/02/21 | 469 | 482 | 468 | 480 | 2,261,000 |
2014/02/20 | 474 | 475 | 461 | 465 | 2,796,000 |
2014/02/19 | 480 | 487 | 477 | 478 | 2,494,000 |
2014/02/18 | 469 | 489 | 468 | 487 | 4,152,000 |
2014/02/17 | 458 | 464 | 450 | 464 | 2,693,000 |
2014/02/14 | 474 | 475 | 458 | 462 | 3,425,000 |
2014/02/13 | 490 | 491 | 475 | 476 | 2,287,000 |
2014/02/12 | 482 | 489 | 480 | 489 | 2,614,000 |
2014/02/10 | 481 | 482 | 474 | 480 | 1,722,000 |
2014/02/07 | 477 | 478 | 465 | 471 | 3,080,000 |
2014/02/06 | 452 | 474 | 447 | 468 | 4,690,000 |
2014/02/05 | 465 | 465 | 437 | 447 | 6,778,000 |
2014/02/04 | 461 | 474 | 454 | 454 | 8,232,000 |
2014/02/03 | 471 | 475 | 462 | 469 | 4,527,000 |
2014/01/31 | 492 | 494 | 474 | 481 | 2,641,000 |
2014/01/30 | 485 | 489 | 478 | 487 | 2,902,000 |
2014/01/29 | 496 | 502 | 492 | 502 | 2,533,000 |
2014/01/28 | 483 | 489 | 479 | 482 | 2,593,000 |
2014/01/27 | 481 | 486 | 479 | 481 | 3,794,000 |
2014/01/24 | 502 | 502 | 488 | 494 | 5,762,000 |
2014/01/23 | 521 | 523 | 511 | 513 | 4,140,000 |
2014/01/22 | 514 | 524 | 510 | 520 | 4,143,000 |
2014/01/21 | 521 | 525 | 513 | 515 | 3,719,000 |
2014/01/20 | 532 | 533 | 517 | 518 | 6,008,000 |
2014/01/17 | 507 | 538 | 501 | 530 | 20,280,000 |
2014/01/16 | 491 | 492 | 481 | 483 | 2,667,000 |
2014/01/15 | 479 | 490 | 478 | 490 | 3,898,000 |
2014/01/14 | 473 | 479 | 471 | 474 | 3,673,000 |
2014/01/10 | 476 | 487 | 470 | 486 | 6,573,000 |
2014/01/09 | 491 | 492 | 476 | 481 | 4,294,000 |
2014/01/08 | 490 | 491 | 476 | 485 | 6,015,000 |
2014/01/07 | 495 | 497 | 475 | 479 | 5,348,000 |
2014/01/06 | 490 | 491 | 481 | 487 | 3,178,000 |