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 |
---|---|---|---|---|---|
2017/12/29 | 1,007 | 1,011 | 992 | 994 | 834,700 |
2017/12/28 | 1,010 | 1,016 | 999 | 1,002 | 915,200 |
2017/12/27 | 1,010 | 1,013 | 1,002 | 1,010 | 1,585,200 |
2017/12/26 | 1,026 | 1,030 | 1,020 | 1,021 | 764,300 |
2017/12/25 | 1,040 | 1,043 | 1,029 | 1,036 | 740,800 |
2017/12/22 | 1,027 | 1,040 | 1,019 | 1,037 | 1,709,300 |
2017/12/21 | 997 | 1,031 | 995 | 1,029 | 2,146,900 |
2017/12/20 | 978 | 995 | 976 | 995 | 1,127,300 |
2017/12/19 | 1,000 | 1,000 | 981 | 984 | 1,402,600 |
2017/12/18 | 985 | 999 | 980 | 997 | 1,019,300 |
2017/12/15 | 986 | 990 | 973 | 977 | 1,403,800 |
2017/12/14 | 981 | 997 | 980 | 986 | 1,120,300 |
2017/12/13 | 1,010 | 1,014 | 986 | 988 | 1,144,400 |
2017/12/12 | 1,014 | 1,017 | 1,004 | 1,006 | 1,121,700 |
2017/12/11 | 1,030 | 1,030 | 1,007 | 1,014 | 1,127,400 |
2017/12/08 | 1,019 | 1,026 | 1,009 | 1,015 | 2,012,700 |
2017/12/07 | 1,003 | 1,012 | 994 | 1,007 | 1,866,300 |
2017/12/06 | 1,043 | 1,044 | 992 | 994 | 3,302,200 |
2017/12/05 | 1,049 | 1,056 | 1,041 | 1,047 | 1,383,900 |
2017/12/04 | 1,059 | 1,066 | 1,042 | 1,045 | 1,422,900 |
2017/12/01 | 1,062 | 1,078 | 1,052 | 1,057 | 2,029,100 |
2017/11/30 | 1,050 | 1,059 | 1,034 | 1,047 | 2,284,600 |
2017/11/29 | 1,047 | 1,054 | 1,034 | 1,040 | 1,940,000 |
2017/11/28 | 1,040 | 1,054 | 1,033 | 1,043 | 1,767,100 |
2017/11/27 | 1,056 | 1,065 | 1,038 | 1,047 | 1,596,600 |
2017/11/24 | 1,045 | 1,052 | 1,034 | 1,048 | 2,110,500 |
2017/11/22 | 1,046 | 1,057 | 1,041 | 1,049 | 2,856,700 |
2017/11/21 | 1,015 | 1,048 | 1,014 | 1,043 | 4,419,400 |
2017/11/20 | 946 | 1,012 | 946 | 1,005 | 5,394,200 |
2017/11/17 | 960 | 967 | 942 | 948 | 2,671,500 |
2017/11/16 | 928 | 947 | 924 | 941 | 1,970,300 |
2017/11/15 | 941 | 946 | 927 | 931 | 1,723,900 |
2017/11/14 | 938 | 951 | 937 | 944 | 1,615,200 |
2017/11/13 | 966 | 968 | 933 | 934 | 2,437,500 |
2017/11/10 | 972 | 986 | 963 | 970 | 2,191,800 |
2017/11/09 | 994 | 1,007 | 965 | 981 | 2,992,200 |
2017/11/08 | 993 | 998 | 987 | 997 | 1,173,000 |
2017/11/07 | 987 | 998 | 981 | 996 | 2,265,400 |
2017/11/06 | 989 | 1,008 | 982 | 987 | 2,244,300 |
2017/11/02 | 993 | 999 | 988 | 996 | 1,831,100 |
2017/11/01 | 988 | 993 | 972 | 992 | 2,136,400 |
2017/10/31 | 979 | 995 | 965 | 982 | 3,275,500 |
2017/10/30 | 980 | 997 | 963 | 989 | 7,264,600 |
2017/10/27 | 932 | 954 | 927 | 953 | 2,335,200 |
2017/10/26 | 924 | 935 | 923 | 931 | 1,577,400 |
2017/10/25 | 940 | 957 | 928 | 932 | 2,544,900 |
2017/10/24 | 920 | 930 | 912 | 930 | 1,521,700 |
2017/10/23 | 914 | 924 | 901 | 920 | 2,145,200 |
2017/10/20 | 885 | 905 | 880 | 903 | 2,195,400 |
2017/10/19 | 894 | 896 | 887 | 894 | 1,393,000 |
2017/10/18 | 882 | 894 | 875 | 894 | 2,094,200 |
2017/10/17 | 885 | 897 | 880 | 888 | 1,572,600 |
2017/10/16 | 918 | 919 | 877 | 881 | 3,571,500 |
2017/10/13 | 908 | 922 | 902 | 917 | 1,823,000 |
2017/10/12 | 915 | 918 | 911 | 914 | 659,400 |
2017/10/11 | 914 | 918 | 909 | 915 | 756,400 |
2017/10/10 | 910 | 914 | 901 | 914 | 1,364,100 |
2017/10/06 | 913 | 915 | 906 | 914 | 1,004,700 |
2017/10/05 | 913 | 918 | 907 | 911 | 856,900 |
2017/10/04 | 920 | 928 | 911 | 914 | 1,174,900 |
2017/10/03 | 914 | 921 | 912 | 917 | 1,176,600 |
2017/10/02 | 909 | 913 | 903 | 909 | 729,400 |
2017/09/29 | 906 | 909 | 901 | 904 | 1,127,900 |
2017/09/28 | 904 | 909 | 897 | 906 | 1,205,300 |
2017/09/27 | 887 | 896 | 880 | 894 | 1,104,400 |
2017/09/26 | 903 | 905 | 885 | 889 | 1,417,100 |
2017/09/25 | 913 | 917 | 901 | 902 | 1,399,900 |
2017/09/22 | 925 | 928 | 905 | 910 | 1,029,400 |
2017/09/21 | 917 | 923 | 913 | 920 | 1,272,800 |
2017/09/20 | 919 | 923 | 909 | 915 | 1,206,100 |
2017/09/19 | 905 | 927 | 902 | 925 | 1,933,700 |
2017/09/15 | 897 | 905 | 890 | 895 | 1,829,300 |
2017/09/14 | 910 | 922 | 886 | 889 | 2,135,100 |
2017/09/13 | 890 | 902 | 889 | 891 | 1,278,500 |
2017/09/12 | 896 | 897 | 879 | 881 | 1,341,900 |
2017/09/11 | 867 | 886 | 865 | 884 | 1,997,600 |
2017/09/08 | 857 | 865 | 853 | 856 | 1,882,700 |
2017/09/07 | 869 | 870 | 846 | 858 | 1,877,700 |
2017/09/06 | 865 | 875 | 859 | 863 | 2,032,600 |
2017/09/05 | 875 | 880 | 863 | 871 | 1,589,200 |
2017/09/04 | 866 | 876 | 862 | 868 | 1,299,800 |
2017/09/01 | 892 | 894 | 862 | 872 | 3,491,900 |
2017/08/31 | 884 | 896 | 881 | 894 | 1,535,400 |
2017/08/30 | 884 | 884 | 872 | 875 | 1,145,800 |
2017/08/29 | 873 | 884 | 873 | 881 | 963,600 |
2017/08/28 | 894 | 894 | 878 | 883 | 893,900 |
2017/08/25 | 893 | 895 | 885 | 887 | 968,600 |
2017/08/24 | 880 | 892 | 878 | 887 | 1,073,900 |
2017/08/23 | 899 | 900 | 879 | 888 | 1,248,400 |
2017/08/22 | 888 | 894 | 882 | 887 | 1,501,100 |
2017/08/21 | 900 | 902 | 890 | 893 | 944,600 |
2017/08/18 | 910 | 913 | 890 | 893 | 2,346,200 |
2017/08/17 | 923 | 936 | 918 | 930 | 1,135,700 |
2017/08/16 | 925 | 928 | 919 | 923 | 1,092,900 |
2017/08/15 | 935 | 945 | 924 | 925 | 1,357,600 |
2017/08/14 | 920 | 933 | 907 | 923 | 2,147,200 |
2017/08/10 | 936 | 957 | 929 | 938 | 2,528,200 |
2017/08/09 | 927 | 933 | 911 | 926 | 2,170,400 |
2017/08/08 | 928 | 943 | 928 | 930 | 1,715,700 |
2017/08/07 | 938 | 940 | 921 | 922 | 1,506,000 |
2017/08/04 | 920 | 932 | 914 | 923 | 1,388,300 |
2017/08/03 | 924 | 925 | 910 | 920 | 2,088,400 |
2017/08/02 | 917 | 921 | 908 | 914 | 1,476,200 |
2017/08/01 | 933 | 943 | 907 | 917 | 2,326,900 |
2017/07/31 | 888 | 937 | 878 | 930 | 6,054,900 |
2017/07/28 | 981 | 992 | 959 | 963 | 2,279,300 |
2017/07/27 | 981 | 987 | 976 | 981 | 1,572,600 |
2017/07/26 | 990 | 996 | 983 | 990 | 873,500 |
2017/07/25 | 995 | 995 | 984 | 985 | 854,800 |
2017/07/24 | 990 | 998 | 979 | 994 | 1,184,400 |
2017/07/21 | 1,000 | 1,026 | 994 | 996 | 2,318,500 |
2017/07/20 | 989 | 1,008 | 986 | 1,001 | 1,126,800 |
2017/07/19 | 992 | 994 | 983 | 988 | 781,600 |
2017/07/18 | 986 | 1,005 | 985 | 994 | 1,810,500 |
2017/07/14 | 975 | 991 | 974 | 989 | 1,451,300 |
2017/07/13 | 973 | 973 | 965 | 970 | 759,100 |
2017/07/12 | 984 | 988 | 966 | 969 | 966,700 |
2017/07/11 | 974 | 985 | 971 | 984 | 992,700 |
2017/07/10 | 960 | 977 | 960 | 976 | 1,894,000 |
2017/07/07 | 947 | 951 | 940 | 945 | 1,171,300 |
2017/07/06 | 945 | 950 | 937 | 945 | 998,800 |
2017/07/05 | 938 | 946 | 923 | 944 | 1,781,400 |
2017/07/04 | 952 | 953 | 937 | 940 | 1,160,700 |
2017/07/03 | 943 | 955 | 943 | 947 | 1,221,000 |
2017/06/30 | 943 | 947 | 931 | 941 | 2,170,600 |
2017/06/29 | 955 | 961 | 950 | 955 | 1,135,100 |
2017/06/28 | 968 | 974 | 949 | 949 | 1,319,700 |
2017/06/27 | 967 | 973 | 964 | 972 | 925,300 |
2017/06/26 | 962 | 967 | 957 | 964 | 1,059,500 |
2017/06/23 | 967 | 974 | 962 | 964 | 1,287,400 |
2017/06/22 | 958 | 966 | 951 | 954 | 1,553,700 |
2017/06/21 | 972 | 974 | 963 | 963 | 1,224,700 |
2017/06/20 | 973 | 991 | 970 | 981 | 1,946,100 |
2017/06/19 | 964 | 973 | 956 | 968 | 889,700 |
2017/06/16 | 965 | 967 | 952 | 963 | 1,879,900 |
2017/06/15 | 964 | 977 | 957 | 962 | 1,322,400 |
2017/06/14 | 992 | 995 | 970 | 971 | 2,301,700 |
2017/06/13 | 997 | 1,010 | 987 | 990 | 1,927,100 |
2017/06/12 | 1,013 | 1,021 | 993 | 999 | 2,066,200 |
2017/06/09 | 1,022 | 1,030 | 1,011 | 1,018 | 2,691,100 |
2017/06/08 | 1,005 | 1,023 | 1,005 | 1,016 | 3,040,800 |
2017/06/07 | 970 | 1,000 | 970 | 999 | 2,461,800 |
2017/06/06 | 977 | 978 | 962 | 970 | 1,918,900 |
2017/06/05 | 977 | 984 | 971 | 982 | 1,959,100 |
2017/06/02 | 980 | 1,004 | 980 | 982 | 2,431,400 |
2017/06/01 | 964 | 979 | 959 | 973 | 2,637,100 |
2017/05/31 | 945 | 953 | 943 | 949 | 1,506,800 |
2017/05/30 | 942 | 956 | 940 | 949 | 1,567,300 |
2017/05/29 | 943 | 949 | 938 | 945 | 1,278,800 |
2017/05/26 | 956 | 957 | 941 | 943 | 2,309,500 |
2017/05/25 | 955 | 964 | 946 | 961 | 1,987,200 |
2017/05/24 | 957 | 965 | 951 | 952 | 2,858,500 |
2017/05/23 | 921 | 959 | 921 | 948 | 8,018,100 |
2017/05/22 | 863 | 878 | 863 | 878 | 1,229,900 |
2017/05/19 | 863 | 870 | 856 | 862 | 1,290,200 |
2017/05/18 | 855 | 864 | 855 | 859 | 1,933,800 |
2017/05/17 | 877 | 886 | 872 | 883 | 1,804,600 |
2017/05/16 | 880 | 891 | 878 | 886 | 2,044,500 |
2017/05/15 | 868 | 877 | 859 | 876 | 2,114,400 |
2017/05/12 | 895 | 898 | 867 | 872 | 3,201,700 |
2017/05/11 | 885 | 893 | 882 | 890 | 1,655,200 |
2017/05/10 | 876 | 907 | 875 | 885 | 6,009,300 |
2017/05/09 | 863 | 864 | 844 | 846 | 1,787,000 |
2017/05/08 | 855 | 867 | 850 | 865 | 2,275,100 |
2017/05/02 | 838 | 845 | 836 | 841 | 1,501,200 |
2017/05/01 | 831 | 842 | 831 | 838 | 1,777,800 |
2017/04/28 | 831 | 839 | 831 | 837 | 1,523,000 |
2017/04/27 | 825 | 838 | 824 | 836 | 1,783,200 |
2017/04/26 | 809 | 825 | 807 | 824 | 1,796,500 |
2017/04/25 | 785 | 801 | 777 | 801 | 1,711,900 |
2017/04/24 | 793 | 798 | 779 | 785 | 1,302,100 |
2017/04/21 | 782 | 788 | 775 | 785 | 1,897,900 |
2017/04/20 | 763 | 777 | 757 | 773 | 2,350,400 |
2017/04/19 | 749 | 761 | 746 | 758 | 1,256,800 |
2017/04/18 | 768 | 774 | 753 | 757 | 1,881,600 |
2017/04/17 | 756 | 766 | 744 | 760 | 3,006,900 |
2017/04/14 | 779 | 779 | 758 | 765 | 1,957,700 |
2017/04/13 | 760 | 768 | 749 | 765 | 3,645,900 |
2017/04/12 | 792 | 795 | 770 | 772 | 2,186,300 |
2017/04/11 | 796 | 809 | 790 | 808 | 2,290,100 |
2017/04/10 | 792 | 803 | 788 | 801 | 1,585,300 |
2017/04/07 | 793 | 796 | 783 | 789 | 1,934,200 |
2017/04/06 | 787 | 792 | 774 | 782 | 2,453,900 |
2017/04/05 | 779 | 797 | 777 | 796 | 2,683,400 |
2017/04/04 | 795 | 798 | 762 | 779 | 2,585,000 |
2017/04/03 | 808 | 810 | 786 | 797 | 1,865,700 |
2017/03/31 | 797 | 834 | 797 | 801 | 5,125,500 |
2017/03/30 | 787 | 795 | 784 | 785 | 1,915,800 |
2017/03/29 | 784 | 796 | 780 | 791 | 2,162,500 |
2017/03/28 | 783 | 790 | 779 | 783 | 2,261,100 |
2017/03/27 | 781 | 787 | 776 | 778 | 1,518,200 |
2017/03/24 | 792 | 806 | 789 | 793 | 1,637,600 |
2017/03/23 | 792 | 794 | 785 | 790 | 1,153,300 |
2017/03/22 | 799 | 799 | 790 | 791 | 1,943,700 |
2017/03/21 | 811 | 817 | 807 | 812 | 1,249,400 |
2017/03/17 | 816 | 825 | 816 | 816 | 1,625,000 |
2017/03/16 | 810 | 826 | 806 | 825 | 1,523,000 |
2017/03/15 | 815 | 820 | 812 | 813 | 877,800 |
2017/03/14 | 825 | 831 | 819 | 820 | 1,287,100 |
2017/03/13 | 830 | 832 | 822 | 823 | 1,405,800 |
2017/03/10 | 839 | 841 | 827 | 834 | 2,232,900 |
2017/03/09 | 818 | 834 | 815 | 833 | 2,459,700 |
2017/03/08 | 823 | 828 | 807 | 811 | 2,737,000 |
2017/03/07 | 825 | 825 | 812 | 821 | 3,163,900 |
2017/03/06 | 833 | 845 | 830 | 839 | 1,207,200 |
2017/03/03 | 845 | 848 | 835 | 839 | 1,946,600 |
2017/03/02 | 853 | 853 | 844 | 846 | 1,527,200 |
2017/03/01 | 830 | 843 | 821 | 841 | 1,999,300 |
2017/02/28 | 831 | 848 | 831 | 834 | 2,244,500 |
2017/02/27 | 835 | 838 | 823 | 832 | 1,405,500 |
2017/02/24 | 849 | 852 | 841 | 844 | 1,491,800 |
2017/02/23 | 850 | 858 | 849 | 854 | 1,640,000 |
2017/02/22 | 850 | 850 | 843 | 849 | 1,203,300 |
2017/02/21 | 850 | 852 | 841 | 848 | 1,399,000 |
2017/02/20 | 851 | 860 | 845 | 853 | 1,389,800 |
2017/02/17 | 841 | 855 | 838 | 853 | 1,867,800 |
2017/02/16 | 846 | 849 | 841 | 846 | 1,784,600 |
2017/02/15 | 845 | 856 | 844 | 849 | 1,596,800 |
2017/02/14 | 850 | 858 | 841 | 843 | 1,685,800 |
2017/02/13 | 845 | 850 | 837 | 847 | 1,576,800 |
2017/02/10 | 839 | 843 | 834 | 839 | 2,046,200 |
2017/02/09 | 817 | 834 | 816 | 819 | 2,274,600 |
2017/02/08 | 811 | 820 | 804 | 818 | 2,622,300 |
2017/02/07 | 806 | 826 | 800 | 820 | 2,946,900 |
2017/02/06 | 810 | 819 | 803 | 814 | 3,435,000 |
2017/02/03 | 772 | 805 | 772 | 800 | 7,968,200 |
2017/02/02 | 729 | 730 | 708 | 712 | 1,929,500 |
2017/02/01 | 705 | 722 | 701 | 720 | 1,504,900 |
2017/01/31 | 719 | 721 | 713 | 716 | 1,741,400 |
2017/01/30 | 734 | 734 | 719 | 725 | 1,957,200 |
2017/01/27 | 730 | 741 | 727 | 736 | 3,742,400 |
2017/01/26 | 718 | 726 | 712 | 725 | 2,783,700 |
2017/01/25 | 713 | 714 | 699 | 712 | 3,531,400 |
2017/01/24 | 675 | 692 | 673 | 686 | 2,213,200 |
2017/01/23 | 677 | 687 | 673 | 681 | 2,090,400 |
2017/01/20 | 680 | 695 | 678 | 687 | 2,939,600 |
2017/01/19 | 663 | 675 | 663 | 674 | 1,832,200 |
2017/01/18 | 660 | 663 | 648 | 660 | 1,456,400 |
2017/01/17 | 655 | 661 | 651 | 653 | 1,424,400 |
2017/01/16 | 661 | 664 | 654 | 657 | 1,363,400 |
2017/01/13 | 665 | 675 | 663 | 670 | 2,100,300 |
2017/01/12 | 670 | 676 | 656 | 661 | 1,755,800 |
2017/01/11 | 674 | 677 | 670 | 671 | 1,367,400 |
2017/01/10 | 660 | 680 | 658 | 670 | 3,037,200 |
2017/01/06 | 659 | 668 | 655 | 663 | 2,196,100 |
2017/01/05 | 665 | 669 | 657 | 660 | 1,938,100 |
2017/01/04 | 643 | 665 | 642 | 664 | 2,097,000 |