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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,004 | 1,016 | 995 | 1,004 | 1,529,400 |
| 2022/12/29 | 1,001 | 1,002 | 987 | 998 | 1,236,600 |
| 2022/12/28 | 1,010 | 1,014 | 998 | 1,007 | 1,432,300 |
| 2022/12/27 | 1,009 | 1,014 | 993 | 995 | 1,162,800 |
| 2022/12/26 | 990 | 1,010 | 989 | 1,009 | 1,252,900 |
| 2022/12/23 | 989 | 991 | 972 | 979 | 1,688,700 |
| 2022/12/22 | 1,026 | 1,027 | 993 | 1,005 | 2,696,400 |
| 2022/12/21 | 1,041 | 1,043 | 1,007 | 1,014 | 3,775,200 |
| 2022/12/20 | 1,121 | 1,126 | 1,054 | 1,063 | 3,010,400 |
| 2022/12/19 | 1,144 | 1,146 | 1,117 | 1,124 | 1,469,700 |
| 2022/12/16 | 1,138 | 1,160 | 1,136 | 1,138 | 2,121,400 |
| 2022/12/15 | 1,131 | 1,166 | 1,123 | 1,156 | 2,629,000 |
| 2022/12/14 | 1,118 | 1,125 | 1,106 | 1,122 | 1,361,600 |
| 2022/12/13 | 1,121 | 1,139 | 1,109 | 1,112 | 1,562,400 |
| 2022/12/12 | 1,110 | 1,131 | 1,105 | 1,122 | 1,799,500 |
| 2022/12/09 | 1,099 | 1,125 | 1,088 | 1,116 | 3,259,500 |
| 2022/12/08 | 1,084 | 1,085 | 1,061 | 1,072 | 1,841,000 |
| 2022/12/07 | 1,050 | 1,081 | 1,044 | 1,070 | 2,722,200 |
| 2022/12/06 | 1,035 | 1,038 | 1,012 | 1,032 | 1,954,000 |
| 2022/12/05 | 1,046 | 1,051 | 1,028 | 1,033 | 1,683,700 |
| 2022/12/02 | 1,093 | 1,094 | 1,043 | 1,050 | 1,994,700 |
| 2022/12/01 | 1,092 | 1,107 | 1,085 | 1,096 | 1,960,800 |
| 2022/11/30 | 1,124 | 1,133 | 1,104 | 1,117 | 1,710,900 |
| 2022/11/29 | 1,110 | 1,132 | 1,101 | 1,125 | 1,622,600 |
| 2022/11/28 | 1,158 | 1,158 | 1,109 | 1,120 | 1,837,100 |
| 2022/11/25 | 1,141 | 1,161 | 1,134 | 1,137 | 2,029,800 |
| 2022/11/24 | 1,123 | 1,133 | 1,110 | 1,122 | 1,567,000 |
| 2022/11/22 | 1,130 | 1,130 | 1,106 | 1,109 | 1,535,700 |
| 2022/11/21 | 1,128 | 1,139 | 1,117 | 1,123 | 1,393,800 |
| 2022/11/18 | 1,125 | 1,141 | 1,113 | 1,121 | 1,896,900 |
| 2022/11/17 | 1,101 | 1,139 | 1,101 | 1,123 | 2,383,300 |
| 2022/11/16 | 1,081 | 1,124 | 1,075 | 1,118 | 2,967,500 |
| 2022/11/15 | 1,049 | 1,103 | 1,033 | 1,091 | 3,117,400 |
| 2022/11/14 | 1,080 | 1,092 | 1,031 | 1,032 | 4,264,800 |
| 2022/11/11 | 1,085 | 1,145 | 1,075 | 1,110 | 11,054,100 |
| 2022/11/10 | 1,035 | 1,065 | 1,025 | 1,065 | 8,238,600 |
| 2022/11/09 | 923 | 931 | 914 | 915 | 3,249,500 |
| 2022/11/08 | 916 | 930 | 906 | 914 | 2,132,600 |
| 2022/11/07 | 916 | 918 | 897 | 901 | 1,639,000 |
| 2022/11/04 | 902 | 918 | 901 | 915 | 1,688,800 |
| 2022/11/02 | 898 | 927 | 894 | 914 | 1,973,300 |
| 2022/11/01 | 895 | 905 | 883 | 901 | 1,817,200 |
| 2022/10/31 | 880 | 881 | 869 | 880 | 1,138,200 |
| 2022/10/28 | 862 | 878 | 858 | 871 | 3,583,700 |
| 2022/10/27 | 875 | 877 | 864 | 868 | 1,326,500 |
| 2022/10/26 | 888 | 888 | 868 | 868 | 1,263,100 |
| 2022/10/25 | 883 | 887 | 874 | 883 | 1,438,500 |
| 2022/10/24 | 877 | 883 | 867 | 879 | 1,292,800 |
| 2022/10/21 | 873 | 880 | 864 | 865 | 2,075,500 |
| 2022/10/20 | 909 | 912 | 866 | 876 | 3,830,600 |
| 2022/10/19 | 907 | 925 | 906 | 924 | 1,524,300 |
| 2022/10/18 | 913 | 916 | 894 | 906 | 1,752,200 |
| 2022/10/17 | 884 | 906 | 884 | 898 | 1,225,800 |
| 2022/10/14 | 878 | 899 | 870 | 896 | 2,056,000 |
| 2022/10/13 | 871 | 873 | 860 | 863 | 1,465,800 |
| 2022/10/12 | 890 | 894 | 864 | 876 | 1,743,200 |
| 2022/10/11 | 885 | 888 | 876 | 882 | 1,447,400 |
| 2022/10/07 | 892 | 907 | 883 | 896 | 1,523,500 |
| 2022/10/06 | 901 | 914 | 899 | 901 | 1,095,500 |
| 2022/10/05 | 909 | 910 | 891 | 899 | 1,330,000 |
| 2022/10/04 | 910 | 914 | 897 | 899 | 1,599,700 |
| 2022/10/03 | 857 | 882 | 853 | 882 | 1,406,200 |
| 2022/09/30 | 880 | 881 | 860 | 862 | 2,221,300 |
| 2022/09/29 | 912 | 916 | 881 | 895 | 1,396,500 |
| 2022/09/28 | 892 | 909 | 871 | 888 | 2,225,000 |
| 2022/09/27 | 894 | 906 | 882 | 901 | 1,363,800 |
| 2022/09/26 | 922 | 923 | 878 | 881 | 2,606,600 |
| 2022/09/22 | 939 | 953 | 932 | 951 | 1,739,000 |
| 2022/09/21 | 954 | 961 | 944 | 955 | 1,480,400 |
| 2022/09/20 | 955 | 980 | 952 | 969 | 1,449,800 |
| 2022/09/16 | 952 | 953 | 940 | 944 | 1,646,600 |
| 2022/09/15 | 984 | 984 | 961 | 962 | 1,075,300 |
| 2022/09/14 | 966 | 989 | 965 | 984 | 1,280,200 |
| 2022/09/13 | 990 | 991 | 976 | 986 | 1,006,600 |
| 2022/09/12 | 978 | 989 | 969 | 987 | 1,314,500 |
| 2022/09/09 | 995 | 997 | 975 | 982 | 1,532,600 |
| 2022/09/08 | 992 | 999 | 983 | 986 | 1,469,200 |
| 2022/09/07 | 984 | 987 | 974 | 986 | 1,339,300 |
| 2022/09/06 | 983 | 989 | 968 | 987 | 1,297,900 |
| 2022/09/05 | 971 | 977 | 955 | 969 | 1,067,100 |
| 2022/09/02 | 975 | 975 | 958 | 968 | 1,564,800 |
| 2022/09/01 | 992 | 994 | 977 | 983 | 1,362,300 |
| 2022/08/31 | 985 | 1,002 | 980 | 994 | 1,740,700 |
| 2022/08/30 | 993 | 1,005 | 990 | 994 | 1,307,900 |
| 2022/08/29 | 968 | 989 | 963 | 989 | 1,696,800 |
| 2022/08/26 | 988 | 996 | 976 | 983 | 1,347,800 |
| 2022/08/25 | 975 | 1,013 | 975 | 987 | 3,098,700 |
| 2022/08/24 | 984 | 985 | 971 | 971 | 1,312,200 |
| 2022/08/23 | 972 | 988 | 968 | 978 | 1,660,100 |
| 2022/08/22 | 971 | 989 | 970 | 974 | 2,509,800 |
| 2022/08/19 | 948 | 985 | 944 | 985 | 3,907,100 |
| 2022/08/18 | 915 | 931 | 914 | 924 | 1,225,300 |
| 2022/08/17 | 924 | 937 | 920 | 926 | 1,503,200 |
| 2022/08/16 | 924 | 925 | 908 | 916 | 1,525,100 |
| 2022/08/15 | 918 | 937 | 914 | 930 | 1,892,000 |
| 2022/08/12 | 923 | 926 | 911 | 918 | 2,370,700 |
| 2022/08/10 | 904 | 910 | 880 | 909 | 2,741,800 |
| 2022/08/09 | 915 | 923 | 889 | 902 | 3,566,300 |
| 2022/08/08 | 864 | 918 | 862 | 910 | 7,646,800 |
| 2022/08/05 | 780 | 790 | 777 | 784 | 1,735,500 |
| 2022/08/04 | 773 | 796 | 768 | 791 | 1,754,500 |
| 2022/08/03 | 784 | 787 | 772 | 774 | 1,184,100 |
| 2022/08/02 | 792 | 792 | 781 | 785 | 1,065,600 |
| 2022/08/01 | 811 | 811 | 800 | 804 | 1,090,000 |
| 2022/07/29 | 811 | 811 | 796 | 800 | 1,252,700 |
| 2022/07/28 | 817 | 817 | 803 | 808 | 1,044,700 |
| 2022/07/27 | 809 | 819 | 801 | 811 | 1,788,300 |
| 2022/07/26 | 794 | 819 | 790 | 814 | 1,886,700 |
| 2022/07/25 | 788 | 800 | 772 | 787 | 1,474,500 |
| 2022/07/22 | 791 | 802 | 788 | 797 | 920,300 |
| 2022/07/21 | 799 | 808 | 792 | 799 | 1,271,200 |
| 2022/07/20 | 800 | 806 | 793 | 799 | 1,558,600 |
| 2022/07/19 | 776 | 787 | 769 | 786 | 1,672,800 |
| 2022/07/15 | 760 | 773 | 749 | 769 | 2,328,800 |
| 2022/07/14 | 729 | 756 | 724 | 749 | 1,820,900 |
| 2022/07/13 | 727 | 734 | 720 | 733 | 1,203,900 |
| 2022/07/12 | 733 | 737 | 718 | 720 | 1,170,700 |
| 2022/07/11 | 751 | 757 | 743 | 743 | 948,500 |
| 2022/07/08 | 737 | 752 | 734 | 736 | 2,092,400 |
| 2022/07/07 | 744 | 744 | 715 | 730 | 1,503,700 |
| 2022/07/06 | 731 | 738 | 727 | 729 | 1,177,500 |
| 2022/07/05 | 758 | 763 | 749 | 753 | 1,272,500 |
| 2022/07/04 | 743 | 751 | 733 | 744 | 1,438,200 |
| 2022/07/01 | 763 | 763 | 728 | 739 | 3,403,900 |
| 2022/06/30 | 782 | 784 | 761 | 769 | 2,012,400 |
| 2022/06/29 | 794 | 802 | 780 | 782 | 1,721,800 |
| 2022/06/28 | 788 | 800 | 788 | 798 | 1,109,500 |
| 2022/06/27 | 792 | 798 | 786 | 788 | 935,600 |
| 2022/06/24 | 779 | 786 | 770 | 784 | 1,225,900 |
| 2022/06/23 | 796 | 799 | 777 | 784 | 1,264,800 |
| 2022/06/22 | 801 | 815 | 791 | 794 | 1,773,900 |
| 2022/06/21 | 794 | 807 | 789 | 795 | 1,529,100 |
| 2022/06/20 | 799 | 799 | 776 | 781 | 1,722,500 |
| 2022/06/17 | 779 | 800 | 773 | 794 | 2,017,000 |
| 2022/06/16 | 817 | 823 | 807 | 809 | 1,534,000 |
| 2022/06/15 | 810 | 816 | 795 | 805 | 2,041,100 |
| 2022/06/14 | 805 | 825 | 797 | 825 | 2,156,200 |
| 2022/06/13 | 820 | 827 | 810 | 817 | 1,865,500 |
| 2022/06/10 | 852 | 853 | 828 | 835 | 2,726,300 |
| 2022/06/09 | 843 | 860 | 834 | 854 | 2,053,200 |
| 2022/06/08 | 864 | 876 | 841 | 849 | 2,430,500 |
| 2022/06/07 | 809 | 837 | 804 | 825 | 1,978,400 |
| 2022/06/06 | 797 | 809 | 792 | 804 | 1,774,100 |
| 2022/06/03 | 815 | 817 | 800 | 802 | 1,310,600 |
| 2022/06/02 | 810 | 815 | 804 | 807 | 1,530,600 |
| 2022/06/01 | 789 | 812 | 787 | 801 | 2,441,300 |
| 2022/05/31 | 774 | 807 | 770 | 793 | 4,856,700 |
| 2022/05/30 | 772 | 776 | 754 | 763 | 2,132,200 |
| 2022/05/27 | 760 | 764 | 750 | 761 | 1,689,000 |
| 2022/05/26 | 760 | 764 | 744 | 750 | 1,954,100 |
| 2022/05/25 | 782 | 788 | 761 | 761 | 2,213,000 |
| 2022/05/24 | 768 | 771 | 748 | 767 | 2,051,500 |
| 2022/05/23 | 779 | 784 | 759 | 767 | 1,487,700 |
| 2022/05/20 | 758 | 779 | 750 | 779 | 2,606,400 |
| 2022/05/19 | 727 | 762 | 725 | 760 | 2,587,900 |
| 2022/05/18 | 761 | 773 | 740 | 746 | 2,426,900 |
| 2022/05/17 | 746 | 748 | 733 | 746 | 2,386,000 |
| 2022/05/16 | 686 | 757 | 685 | 747 | 8,172,700 |
| 2022/05/13 | 695 | 696 | 693 | 696 | 2,878,900 |
| 2022/05/12 | 588 | 608 | 587 | 596 | 1,905,300 |
| 2022/05/11 | 594 | 594 | 585 | 593 | 2,626,700 |
| 2022/05/10 | 611 | 615 | 598 | 613 | 1,806,600 |
| 2022/05/09 | 620 | 624 | 610 | 619 | 1,672,400 |
| 2022/05/06 | 633 | 639 | 625 | 628 | 2,340,300 |
| 2022/05/02 | 604 | 641 | 604 | 638 | 4,077,400 |
| 2022/04/28 | 596 | 622 | 592 | 621 | 7,967,900 |
| 2022/04/27 | 544 | 547 | 534 | 536 | 3,047,600 |
| 2022/04/26 | 565 | 568 | 552 | 561 | 1,065,700 |
| 2022/04/25 | 563 | 564 | 557 | 559 | 1,388,700 |
| 2022/04/22 | 591 | 592 | 575 | 577 | 2,213,100 |
| 2022/04/21 | 574 | 612 | 572 | 604 | 4,419,200 |
| 2022/04/20 | 575 | 577 | 566 | 567 | 1,306,600 |
| 2022/04/19 | 553 | 566 | 550 | 566 | 1,826,300 |
| 2022/04/18 | 543 | 546 | 533 | 539 | 1,177,000 |
| 2022/04/15 | 553 | 553 | 541 | 553 | 1,698,500 |
| 2022/04/14 | 557 | 563 | 552 | 557 | 1,560,100 |
| 2022/04/13 | 561 | 564 | 553 | 556 | 1,245,100 |
| 2022/04/12 | 560 | 564 | 554 | 555 | 1,485,300 |
| 2022/04/11 | 574 | 579 | 564 | 569 | 775,300 |
| 2022/04/08 | 568 | 576 | 566 | 573 | 1,377,900 |
| 2022/04/07 | 564 | 569 | 549 | 566 | 1,768,200 |
| 2022/04/06 | 591 | 593 | 575 | 579 | 1,508,000 |
| 2022/04/05 | 615 | 617 | 594 | 597 | 1,500,700 |
| 2022/04/04 | 601 | 607 | 590 | 607 | 961,000 |
| 2022/04/01 | 618 | 621 | 604 | 604 | 1,829,200 |
| 2022/03/31 | 609 | 628 | 607 | 625 | 1,811,100 |
| 2022/03/30 | 624 | 625 | 610 | 619 | 1,434,800 |
| 2022/03/29 | 607 | 620 | 607 | 615 | 1,439,000 |
| 2022/03/28 | 605 | 609 | 598 | 605 | 1,070,300 |
| 2022/03/25 | 613 | 619 | 597 | 603 | 2,252,600 |
| 2022/03/24 | 586 | 607 | 584 | 607 | 1,236,000 |
| 2022/03/23 | 584 | 599 | 580 | 596 | 1,597,900 |
| 2022/03/22 | 588 | 589 | 573 | 576 | 1,414,900 |
| 2022/03/18 | 565 | 574 | 562 | 573 | 1,323,800 |
| 2022/03/17 | 547 | 578 | 547 | 575 | 2,706,600 |
| 2022/03/16 | 542 | 544 | 533 | 537 | 1,503,500 |
| 2022/03/15 | 534 | 538 | 523 | 533 | 1,359,000 |
| 2022/03/14 | 519 | 540 | 519 | 533 | 1,980,800 |
| 2022/03/11 | 518 | 533 | 514 | 521 | 2,139,500 |
| 2022/03/10 | 535 | 538 | 523 | 527 | 4,002,900 |
| 2022/03/09 | 516 | 519 | 500 | 503 | 1,655,100 |
| 2022/03/08 | 525 | 526 | 508 | 511 | 2,346,600 |
| 2022/03/07 | 565 | 566 | 533 | 535 | 2,394,100 |
| 2022/03/04 | 595 | 595 | 567 | 575 | 3,228,400 |
| 2022/03/03 | 596 | 608 | 584 | 603 | 2,403,100 |
| 2022/03/02 | 599 | 603 | 581 | 581 | 2,451,200 |
| 2022/03/01 | 623 | 628 | 613 | 614 | 1,365,300 |
| 2022/02/28 | 606 | 622 | 601 | 617 | 2,658,100 |
| 2022/02/25 | 616 | 622 | 605 | 612 | 1,743,800 |
| 2022/02/24 | 638 | 638 | 602 | 608 | 3,212,400 |
| 2022/02/22 | 645 | 651 | 640 | 646 | 1,433,500 |
| 2022/02/21 | 650 | 658 | 642 | 655 | 1,410,800 |
| 2022/02/18 | 650 | 667 | 650 | 666 | 1,045,500 |
| 2022/02/17 | 659 | 670 | 658 | 663 | 1,300,800 |
| 2022/02/16 | 662 | 670 | 659 | 662 | 1,176,600 |
| 2022/02/15 | 650 | 660 | 643 | 650 | 1,532,300 |
| 2022/02/14 | 659 | 659 | 639 | 651 | 2,918,000 |
| 2022/02/10 | 665 | 693 | 644 | 679 | 6,296,300 |
| 2022/02/09 | 628 | 631 | 614 | 625 | 1,652,500 |
| 2022/02/08 | 621 | 635 | 614 | 622 | 2,275,200 |
| 2022/02/07 | 618 | 630 | 616 | 620 | 2,132,300 |
| 2022/02/04 | 620 | 625 | 603 | 619 | 1,967,600 |
| 2022/02/03 | 631 | 640 | 625 | 628 | 1,891,400 |
| 2022/02/02 | 620 | 634 | 619 | 634 | 1,518,700 |
| 2022/02/01 | 618 | 629 | 610 | 611 | 1,466,500 |
| 2022/01/31 | 591 | 632 | 590 | 616 | 3,354,400 |
| 2022/01/28 | 578 | 602 | 574 | 597 | 3,090,300 |
| 2022/01/27 | 586 | 593 | 555 | 558 | 1,823,300 |
| 2022/01/26 | 585 | 599 | 579 | 580 | 1,753,700 |
| 2022/01/25 | 585 | 587 | 571 | 579 | 1,614,500 |
| 2022/01/24 | 573 | 594 | 571 | 589 | 1,149,000 |
| 2022/01/21 | 600 | 600 | 566 | 580 | 2,234,400 |
| 2022/01/20 | 583 | 610 | 580 | 610 | 2,004,800 |
| 2022/01/19 | 598 | 600 | 582 | 585 | 1,491,900 |
| 2022/01/18 | 616 | 620 | 606 | 611 | 1,303,800 |
| 2022/01/17 | 627 | 630 | 615 | 616 | 1,083,400 |
| 2022/01/14 | 611 | 629 | 610 | 625 | 2,978,700 |
| 2022/01/13 | 607 | 622 | 606 | 621 | 1,599,800 |
| 2022/01/12 | 589 | 605 | 589 | 605 | 1,600,900 |
| 2022/01/11 | 576 | 585 | 574 | 583 | 701,000 |
| 2022/01/07 | 573 | 588 | 571 | 576 | 1,054,500 |
| 2022/01/06 | 582 | 583 | 566 | 572 | 1,224,500 |
| 2022/01/05 | 582 | 588 | 576 | 585 | 991,900 |
| 2022/01/04 | 577 | 588 | 570 | 581 | 1,541,900 |