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 |
---|---|---|---|---|---|
2016/12/30 | 635 | 641 | 628 | 635 | 1,369,300 |
2016/12/29 | 654 | 655 | 638 | 641 | 1,928,600 |
2016/12/28 | 639 | 653 | 639 | 651 | 1,668,300 |
2016/12/27 | 636 | 641 | 633 | 638 | 1,255,100 |
2016/12/26 | 643 | 645 | 636 | 637 | 845,600 |
2016/12/22 | 645 | 648 | 642 | 645 | 1,736,800 |
2016/12/21 | 639 | 647 | 639 | 642 | 2,035,000 |
2016/12/20 | 636 | 641 | 630 | 640 | 1,842,500 |
2016/12/19 | 646 | 646 | 634 | 636 | 1,290,500 |
2016/12/16 | 646 | 651 | 644 | 648 | 2,136,600 |
2016/12/15 | 652 | 657 | 646 | 647 | 1,796,200 |
2016/12/14 | 657 | 657 | 645 | 650 | 1,284,300 |
2016/12/13 | 650 | 657 | 645 | 656 | 1,891,100 |
2016/12/12 | 657 | 658 | 641 | 647 | 1,967,100 |
2016/12/09 | 653 | 657 | 648 | 653 | 2,757,800 |
2016/12/08 | 648 | 659 | 644 | 654 | 2,094,900 |
2016/12/07 | 635 | 646 | 635 | 644 | 2,569,500 |
2016/12/06 | 628 | 629 | 620 | 628 | 2,519,400 |
2016/12/05 | 613 | 617 | 606 | 616 | 1,991,100 |
2016/12/02 | 628 | 628 | 610 | 617 | 2,566,500 |
2016/12/01 | 625 | 643 | 624 | 633 | 2,987,200 |
2016/11/30 | 628 | 632 | 615 | 617 | 2,308,800 |
2016/11/29 | 631 | 634 | 624 | 634 | 2,243,800 |
2016/11/28 | 619 | 629 | 617 | 628 | 1,537,000 |
2016/11/25 | 630 | 638 | 623 | 629 | 2,648,700 |
2016/11/24 | 633 | 636 | 627 | 634 | 1,659,500 |
2016/11/22 | 625 | 628 | 621 | 627 | 1,113,200 |
2016/11/21 | 628 | 633 | 622 | 628 | 1,685,500 |
2016/11/18 | 635 | 635 | 628 | 628 | 1,361,700 |
2016/11/17 | 628 | 629 | 623 | 627 | 1,470,500 |
2016/11/16 | 636 | 638 | 622 | 633 | 1,374,700 |
2016/11/15 | 641 | 643 | 625 | 626 | 1,593,400 |
2016/11/14 | 623 | 639 | 621 | 638 | 1,893,000 |
2016/11/11 | 630 | 633 | 621 | 623 | 2,011,200 |
2016/11/10 | 611 | 624 | 604 | 620 | 2,606,600 |
2016/11/09 | 618 | 623 | 564 | 571 | 3,066,100 |
2016/11/08 | 600 | 612 | 599 | 611 | 1,489,600 |
2016/11/07 | 606 | 613 | 600 | 602 | 1,904,100 |
2016/11/04 | 598 | 604 | 592 | 597 | 1,800,900 |
2016/11/02 | 616 | 619 | 603 | 604 | 2,171,200 |
2016/11/01 | 618 | 628 | 617 | 626 | 1,778,400 |
2016/10/31 | 603 | 627 | 603 | 618 | 3,109,900 |
2016/10/28 | 630 | 632 | 619 | 630 | 2,572,500 |
2016/10/27 | 629 | 636 | 626 | 630 | 1,328,600 |
2016/10/26 | 621 | 629 | 620 | 628 | 1,491,800 |
2016/10/25 | 639 | 639 | 625 | 629 | 1,764,200 |
2016/10/24 | 634 | 636 | 627 | 632 | 1,387,200 |
2016/10/21 | 640 | 648 | 634 | 635 | 2,209,800 |
2016/10/20 | 634 | 636 | 627 | 632 | 1,570,400 |
2016/10/19 | 631 | 632 | 624 | 629 | 1,548,400 |
2016/10/18 | 619 | 628 | 614 | 627 | 1,107,500 |
2016/10/17 | 622 | 629 | 619 | 624 | 1,252,800 |
2016/10/14 | 620 | 623 | 601 | 618 | 2,933,400 |
2016/10/13 | 613 | 626 | 607 | 622 | 2,837,000 |
2016/10/12 | 610 | 612 | 605 | 608 | 1,608,700 |
2016/10/11 | 600 | 619 | 599 | 617 | 2,565,600 |
2016/10/07 | 591 | 597 | 589 | 596 | 1,527,600 |
2016/10/06 | 587 | 595 | 587 | 591 | 2,314,400 |
2016/10/05 | 572 | 587 | 571 | 579 | 2,192,600 |
2016/10/04 | 563 | 572 | 562 | 572 | 1,452,700 |
2016/10/03 | 553 | 563 | 550 | 562 | 2,573,200 |
2016/09/30 | 559 | 559 | 544 | 547 | 2,790,000 |
2016/09/29 | 558 | 572 | 558 | 571 | 2,279,000 |
2016/09/28 | 552 | 557 | 544 | 550 | 1,082,000 |
2016/09/27 | 540 | 559 | 534 | 559 | 1,672,000 |
2016/09/26 | 554 | 554 | 541 | 542 | 1,113,000 |
2016/09/23 | 566 | 566 | 556 | 556 | 1,170,000 |
2016/09/21 | 556 | 564 | 545 | 562 | 1,927,000 |
2016/09/20 | 548 | 558 | 545 | 558 | 1,966,000 |
2016/09/16 | 544 | 556 | 543 | 554 | 2,057,000 |
2016/09/15 | 543 | 549 | 538 | 539 | 1,236,000 |
2016/09/14 | 544 | 548 | 541 | 546 | 1,324,000 |
2016/09/13 | 546 | 549 | 541 | 544 | 1,596,000 |
2016/09/12 | 551 | 552 | 542 | 543 | 1,746,000 |
2016/09/09 | 557 | 561 | 552 | 557 | 2,208,000 |
2016/09/08 | 562 | 567 | 555 | 558 | 1,429,000 |
2016/09/07 | 560 | 564 | 554 | 557 | 1,772,000 |
2016/09/06 | 562 | 570 | 556 | 569 | 1,698,000 |
2016/09/05 | 565 | 570 | 563 | 565 | 1,598,000 |
2016/09/02 | 563 | 563 | 554 | 555 | 1,775,000 |
2016/09/01 | 567 | 570 | 561 | 564 | 2,541,000 |
2016/08/31 | 575 | 585 | 574 | 581 | 1,671,000 |
2016/08/30 | 568 | 571 | 564 | 571 | 1,177,000 |
2016/08/29 | 560 | 571 | 559 | 568 | 2,302,000 |
2016/08/26 | 551 | 551 | 542 | 544 | 1,993,000 |
2016/08/25 | 541 | 553 | 541 | 552 | 1,848,000 |
2016/08/24 | 543 | 553 | 543 | 548 | 1,702,000 |
2016/08/23 | 559 | 559 | 537 | 540 | 2,025,000 |
2016/08/22 | 551 | 561 | 549 | 560 | 1,200,000 |
2016/08/19 | 548 | 560 | 545 | 551 | 1,918,000 |
2016/08/18 | 541 | 551 | 539 | 545 | 2,310,000 |
2016/08/17 | 549 | 556 | 547 | 554 | 1,911,000 |
2016/08/16 | 555 | 567 | 552 | 554 | 1,791,000 |
2016/08/15 | 560 | 561 | 551 | 557 | 1,872,000 |
2016/08/12 | 572 | 573 | 560 | 563 | 2,663,000 |
2016/08/10 | 570 | 577 | 569 | 574 | 1,725,000 |
2016/08/09 | 576 | 586 | 573 | 581 | 2,141,000 |
2016/08/08 | 547 | 568 | 546 | 567 | 1,908,000 |
2016/08/05 | 546 | 553 | 543 | 549 | 2,048,000 |
2016/08/04 | 531 | 556 | 530 | 554 | 2,821,000 |
2016/08/03 | 531 | 535 | 528 | 531 | 2,694,000 |
2016/08/02 | 552 | 554 | 535 | 541 | 4,102,000 |
2016/08/01 | 572 | 585 | 570 | 572 | 4,008,000 |
2016/07/29 | 596 | 600 | 567 | 584 | 8,621,000 |
2016/07/28 | 514 | 531 | 511 | 526 | 2,672,000 |
2016/07/27 | 498 | 520 | 498 | 514 | 2,354,000 |
2016/07/26 | 501 | 503 | 490 | 494 | 1,744,000 |
2016/07/25 | 496 | 503 | 494 | 500 | 1,757,000 |
2016/07/22 | 492 | 499 | 490 | 497 | 1,566,000 |
2016/07/21 | 491 | 501 | 491 | 498 | 1,357,000 |
2016/07/20 | 483 | 484 | 479 | 483 | 1,530,000 |
2016/07/19 | 488 | 490 | 480 | 483 | 2,437,000 |
2016/07/15 | 485 | 498 | 481 | 493 | 3,501,000 |
2016/07/14 | 479 | 491 | 479 | 487 | 2,179,000 |
2016/07/13 | 489 | 490 | 477 | 481 | 1,658,000 |
2016/07/12 | 470 | 482 | 470 | 473 | 1,717,000 |
2016/07/11 | 451 | 463 | 449 | 458 | 1,914,000 |
2016/07/08 | 439 | 445 | 433 | 435 | 1,699,000 |
2016/07/07 | 441 | 446 | 436 | 438 | 2,239,000 |
2016/07/06 | 454 | 455 | 440 | 448 | 1,713,000 |
2016/07/05 | 460 | 463 | 456 | 459 | 1,292,000 |
2016/07/04 | 459 | 470 | 457 | 464 | 1,123,000 |
2016/07/01 | 469 | 470 | 463 | 464 | 1,039,000 |
2016/06/30 | 473 | 477 | 468 | 468 | 2,010,000 |
2016/06/29 | 464 | 466 | 455 | 462 | 1,605,000 |
2016/06/28 | 445 | 457 | 442 | 454 | 1,355,000 |
2016/06/27 | 464 | 464 | 449 | 457 | 1,721,000 |
2016/06/24 | 509 | 512 | 454 | 456 | 2,775,000 |
2016/06/23 | 497 | 504 | 492 | 504 | 1,275,000 |
2016/06/22 | 498 | 501 | 495 | 497 | 1,394,000 |
2016/06/21 | 499 | 506 | 493 | 505 | 1,845,000 |
2016/06/20 | 500 | 512 | 499 | 509 | 2,153,000 |
2016/06/17 | 490 | 497 | 487 | 487 | 2,922,000 |
2016/06/16 | 503 | 504 | 484 | 485 | 2,248,000 |
2016/06/15 | 504 | 512 | 499 | 507 | 1,815,000 |
2016/06/14 | 515 | 515 | 502 | 507 | 1,668,000 |
2016/06/13 | 529 | 529 | 510 | 510 | 1,577,000 |
2016/06/10 | 539 | 543 | 533 | 537 | 2,119,000 |
2016/06/09 | 546 | 547 | 539 | 542 | 1,326,000 |
2016/06/08 | 553 | 556 | 542 | 551 | 2,099,000 |
2016/06/07 | 548 | 556 | 544 | 555 | 2,586,000 |
2016/06/06 | 550 | 557 | 542 | 555 | 2,051,000 |
2016/06/03 | 559 | 564 | 556 | 560 | 1,256,000 |
2016/06/02 | 571 | 571 | 557 | 559 | 1,590,000 |
2016/06/01 | 577 | 582 | 572 | 572 | 2,167,000 |
2016/05/31 | 570 | 580 | 567 | 578 | 1,599,000 |
2016/05/30 | 580 | 585 | 570 | 575 | 2,607,000 |
2016/05/27 | 572 | 578 | 572 | 576 | 2,491,000 |
2016/05/26 | 568 | 571 | 562 | 565 | 2,149,000 |
2016/05/25 | 565 | 568 | 559 | 561 | 2,793,000 |
2016/05/24 | 549 | 551 | 543 | 549 | 1,832,000 |
2016/05/23 | 549 | 552 | 538 | 551 | 2,219,000 |
2016/05/20 | 549 | 560 | 546 | 555 | 2,577,000 |
2016/05/19 | 557 | 564 | 547 | 552 | 2,033,000 |
2016/05/18 | 544 | 557 | 542 | 553 | 2,239,000 |
2016/05/17 | 539 | 545 | 534 | 545 | 2,177,000 |
2016/05/16 | 518 | 535 | 517 | 529 | 2,316,000 |
2016/05/13 | 537 | 540 | 513 | 520 | 3,674,000 |
2016/05/12 | 520 | 535 | 520 | 534 | 1,508,000 |
2016/05/11 | 552 | 552 | 522 | 528 | 4,662,000 |
2016/05/10 | 519 | 526 | 510 | 524 | 2,116,000 |
2016/05/09 | 518 | 521 | 512 | 519 | 1,215,000 |
2016/05/06 | 523 | 528 | 511 | 515 | 1,697,000 |
2016/05/02 | 521 | 522 | 513 | 518 | 1,882,000 |
2016/04/28 | 565 | 569 | 540 | 543 | 2,242,000 |
2016/04/27 | 562 | 564 | 552 | 557 | 1,674,000 |
2016/04/26 | 560 | 563 | 547 | 558 | 2,137,000 |
2016/04/25 | 569 | 570 | 560 | 566 | 1,669,000 |
2016/04/22 | 561 | 564 | 552 | 563 | 3,073,000 |
2016/04/21 | 575 | 575 | 564 | 569 | 1,778,000 |
2016/04/20 | 574 | 576 | 559 | 561 | 1,626,000 |
2016/04/19 | 556 | 563 | 549 | 562 | 1,862,000 |
2016/04/18 | 540 | 546 | 536 | 537 | 2,129,000 |
2016/04/15 | 563 | 571 | 558 | 560 | 1,872,000 |
2016/04/14 | 562 | 570 | 557 | 568 | 2,307,000 |
2016/04/13 | 542 | 555 | 542 | 553 | 2,131,000 |
2016/04/12 | 523 | 537 | 521 | 534 | 2,221,000 |
2016/04/11 | 522 | 525 | 513 | 523 | 2,061,000 |
2016/04/08 | 503 | 530 | 502 | 522 | 2,462,000 |
2016/04/07 | 505 | 511 | 499 | 506 | 1,913,000 |
2016/04/06 | 502 | 511 | 500 | 509 | 1,867,000 |
2016/04/05 | 519 | 524 | 503 | 505 | 2,783,000 |
2016/04/04 | 518 | 528 | 515 | 519 | 1,845,000 |
2016/04/01 | 534 | 534 | 516 | 517 | 2,499,000 |
2016/03/31 | 543 | 550 | 529 | 530 | 2,861,000 |
2016/03/30 | 556 | 556 | 542 | 542 | 1,863,000 |
2016/03/29 | 549 | 557 | 544 | 554 | 1,451,000 |
2016/03/28 | 560 | 564 | 549 | 558 | 1,667,000 |
2016/03/25 | 552 | 557 | 547 | 556 | 972,000 |
2016/03/24 | 560 | 560 | 547 | 547 | 2,217,000 |
2016/03/23 | 570 | 572 | 556 | 560 | 1,446,000 |
2016/03/22 | 567 | 575 | 560 | 569 | 1,743,000 |
2016/03/18 | 557 | 564 | 551 | 555 | 1,874,000 |
2016/03/17 | 565 | 573 | 554 | 557 | 1,859,000 |
2016/03/16 | 562 | 570 | 559 | 561 | 1,650,000 |
2016/03/15 | 569 | 573 | 560 | 562 | 2,149,000 |
2016/03/14 | 575 | 578 | 571 | 571 | 1,515,000 |
2016/03/11 | 556 | 572 | 551 | 568 | 2,984,000 |
2016/03/10 | 567 | 572 | 561 | 566 | 1,477,000 |
2016/03/09 | 554 | 563 | 549 | 557 | 2,852,000 |
2016/03/08 | 566 | 574 | 545 | 554 | 3,240,000 |
2016/03/07 | 570 | 579 | 568 | 572 | 2,879,000 |
2016/03/04 | 558 | 570 | 556 | 568 | 2,051,000 |
2016/03/03 | 540 | 555 | 538 | 553 | 1,403,000 |
2016/03/02 | 537 | 545 | 529 | 543 | 2,210,000 |
2016/03/01 | 520 | 522 | 510 | 521 | 2,575,000 |
2016/02/29 | 533 | 539 | 522 | 522 | 2,052,000 |
2016/02/26 | 532 | 538 | 526 | 526 | 2,915,000 |
2016/02/25 | 512 | 528 | 506 | 524 | 3,739,000 |
2016/02/24 | 492 | 502 | 483 | 501 | 3,156,000 |
2016/02/23 | 498 | 513 | 486 | 497 | 8,091,000 |
2016/02/22 | 473 | 476 | 462 | 466 | 3,320,000 |
2016/02/19 | 492 | 496 | 477 | 483 | 3,011,000 |
2016/02/18 | 510 | 510 | 501 | 502 | 1,384,000 |
2016/02/17 | 494 | 510 | 486 | 493 | 2,006,000 |
2016/02/16 | 488 | 507 | 477 | 496 | 3,511,000 |
2016/02/15 | 490 | 503 | 480 | 499 | 2,465,000 |
2016/02/12 | 474 | 480 | 463 | 464 | 3,020,000 |
2016/02/10 | 509 | 512 | 486 | 496 | 2,230,000 |
2016/02/09 | 517 | 517 | 502 | 504 | 1,861,000 |
2016/02/08 | 524 | 544 | 520 | 539 | 2,056,000 |
2016/02/05 | 535 | 544 | 525 | 534 | 3,227,000 |
2016/02/04 | 544 | 553 | 537 | 545 | 2,598,000 |
2016/02/03 | 559 | 562 | 548 | 552 | 2,792,000 |
2016/02/02 | 580 | 595 | 571 | 575 | 4,661,000 |
2016/02/01 | 592 | 626 | 589 | 620 | 3,384,000 |
2016/01/29 | 568 | 584 | 557 | 582 | 4,605,000 |
2016/01/28 | 591 | 593 | 562 | 568 | 4,278,000 |
2016/01/27 | 587 | 602 | 587 | 600 | 1,381,000 |
2016/01/26 | 584 | 586 | 575 | 577 | 1,401,000 |
2016/01/25 | 600 | 601 | 590 | 598 | 1,721,000 |
2016/01/22 | 582 | 597 | 572 | 596 | 1,780,000 |
2016/01/21 | 578 | 591 | 558 | 558 | 2,504,000 |
2016/01/20 | 603 | 606 | 576 | 578 | 2,034,000 |
2016/01/19 | 583 | 599 | 582 | 599 | 2,503,000 |
2016/01/18 | 581 | 597 | 577 | 593 | 1,926,000 |
2016/01/15 | 616 | 616 | 596 | 599 | 1,861,000 |
2016/01/14 | 597 | 603 | 584 | 600 | 2,877,000 |
2016/01/13 | 600 | 620 | 599 | 620 | 2,390,000 |
2016/01/12 | 617 | 620 | 592 | 594 | 2,519,000 |
2016/01/08 | 608 | 635 | 608 | 625 | 3,592,000 |
2016/01/07 | 630 | 635 | 616 | 618 | 2,157,000 |
2016/01/06 | 637 | 643 | 619 | 628 | 1,764,000 |
2016/01/05 | 637 | 643 | 628 | 636 | 2,338,000 |
2016/01/04 | 650 | 656 | 634 | 637 | 1,621,000 |