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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,081 | 1,095 | 1,078 | 1,085 | 1,356,600 |
| 2023/12/28 | 1,082 | 1,091 | 1,079 | 1,084 | 954,600 |
| 2023/12/27 | 1,077 | 1,086 | 1,074 | 1,086 | 1,707,200 |
| 2023/12/26 | 1,085 | 1,088 | 1,058 | 1,067 | 2,260,100 |
| 2023/12/25 | 1,100 | 1,114 | 1,079 | 1,080 | 1,189,600 |
| 2023/12/22 | 1,078 | 1,086 | 1,072 | 1,080 | 1,129,100 |
| 2023/12/21 | 1,084 | 1,087 | 1,066 | 1,071 | 1,255,900 |
| 2023/12/20 | 1,076 | 1,093 | 1,072 | 1,088 | 2,892,100 |
| 2023/12/19 | 1,037 | 1,060 | 1,026 | 1,046 | 2,897,000 |
| 2023/12/18 | 1,042 | 1,049 | 1,027 | 1,046 | 1,489,800 |
| 2023/12/15 | 1,031 | 1,057 | 1,029 | 1,054 | 2,176,500 |
| 2023/12/14 | 1,086 | 1,086 | 1,033 | 1,033 | 3,170,600 |
| 2023/12/13 | 1,080 | 1,090 | 1,079 | 1,087 | 1,986,600 |
| 2023/12/12 | 1,086 | 1,086 | 1,066 | 1,072 | 1,616,800 |
| 2023/12/11 | 1,073 | 1,079 | 1,055 | 1,064 | 1,749,800 |
| 2023/12/08 | 1,067 | 1,070 | 1,044 | 1,053 | 3,053,200 |
| 2023/12/07 | 1,110 | 1,110 | 1,078 | 1,080 | 2,703,300 |
| 2023/12/06 | 1,109 | 1,124 | 1,103 | 1,118 | 1,794,500 |
| 2023/12/05 | 1,120 | 1,123 | 1,105 | 1,111 | 1,794,200 |
| 2023/12/04 | 1,125 | 1,131 | 1,105 | 1,124 | 1,527,000 |
| 2023/12/01 | 1,131 | 1,135 | 1,115 | 1,129 | 2,783,500 |
| 2023/11/30 | 1,140 | 1,145 | 1,127 | 1,139 | 1,937,500 |
| 2023/11/29 | 1,133 | 1,149 | 1,128 | 1,135 | 1,948,700 |
| 2023/11/28 | 1,140 | 1,142 | 1,123 | 1,125 | 1,955,500 |
| 2023/11/27 | 1,150 | 1,150 | 1,132 | 1,140 | 1,312,100 |
| 2023/11/24 | 1,150 | 1,158 | 1,144 | 1,146 | 1,602,300 |
| 2023/11/22 | 1,121 | 1,146 | 1,117 | 1,141 | 1,703,500 |
| 2023/11/21 | 1,120 | 1,128 | 1,112 | 1,125 | 1,507,900 |
| 2023/11/20 | 1,139 | 1,157 | 1,126 | 1,126 | 2,391,100 |
| 2023/11/17 | 1,123 | 1,132 | 1,114 | 1,131 | 2,915,000 |
| 2023/11/16 | 1,100 | 1,148 | 1,099 | 1,143 | 4,751,400 |
| 2023/11/15 | 1,087 | 1,096 | 1,059 | 1,092 | 2,736,400 |
| 2023/11/14 | 1,075 | 1,089 | 1,063 | 1,072 | 2,112,100 |
| 2023/11/13 | 1,082 | 1,110 | 1,069 | 1,075 | 2,868,500 |
| 2023/11/10 | 1,035 | 1,072 | 1,027 | 1,058 | 3,849,100 |
| 2023/11/09 | 1,051 | 1,061 | 1,009 | 1,037 | 11,759,100 |
| 2023/11/08 | 1,166 | 1,196 | 1,152 | 1,155 | 4,056,200 |
| 2023/11/07 | 1,171 | 1,183 | 1,161 | 1,166 | 3,122,600 |
| 2023/11/06 | 1,138 | 1,166 | 1,134 | 1,163 | 2,922,800 |
| 2023/11/02 | 1,123 | 1,128 | 1,088 | 1,094 | 1,681,600 |
| 2023/11/01 | 1,100 | 1,105 | 1,090 | 1,104 | 2,199,200 |
| 2023/10/31 | 1,078 | 1,079 | 1,052 | 1,071 | 2,176,400 |
| 2023/10/30 | 1,102 | 1,102 | 1,053 | 1,080 | 4,558,400 |
| 2023/10/27 | 1,085 | 1,113 | 1,085 | 1,112 | 1,887,800 |
| 2023/10/26 | 1,083 | 1,092 | 1,070 | 1,080 | 2,359,800 |
| 2023/10/25 | 1,123 | 1,130 | 1,105 | 1,107 | 1,469,100 |
| 2023/10/24 | 1,126 | 1,127 | 1,075 | 1,114 | 1,958,300 |
| 2023/10/23 | 1,125 | 1,132 | 1,114 | 1,122 | 1,199,000 |
| 2023/10/20 | 1,123 | 1,145 | 1,114 | 1,136 | 1,253,000 |
| 2023/10/19 | 1,152 | 1,152 | 1,127 | 1,133 | 1,606,700 |
| 2023/10/18 | 1,209 | 1,209 | 1,179 | 1,179 | 1,546,300 |
| 2023/10/17 | 1,200 | 1,214 | 1,189 | 1,197 | 1,087,800 |
| 2023/10/16 | 1,181 | 1,186 | 1,173 | 1,180 | 1,082,300 |
| 2023/10/13 | 1,211 | 1,213 | 1,196 | 1,200 | 1,345,100 |
| 2023/10/12 | 1,194 | 1,212 | 1,187 | 1,212 | 1,473,600 |
| 2023/10/11 | 1,204 | 1,207 | 1,182 | 1,183 | 1,257,800 |
| 2023/10/10 | 1,178 | 1,217 | 1,178 | 1,204 | 1,946,600 |
| 2023/10/06 | 1,150 | 1,167 | 1,148 | 1,150 | 1,342,600 |
| 2023/10/05 | 1,127 | 1,140 | 1,107 | 1,139 | 1,819,400 |
| 2023/10/04 | 1,141 | 1,143 | 1,101 | 1,109 | 2,424,800 |
| 2023/10/03 | 1,204 | 1,205 | 1,158 | 1,165 | 2,036,200 |
| 2023/10/02 | 1,208 | 1,234 | 1,207 | 1,210 | 1,474,900 |
| 2023/09/29 | 1,215 | 1,217 | 1,197 | 1,202 | 1,861,900 |
| 2023/09/28 | 1,230 | 1,248 | 1,213 | 1,222 | 1,678,500 |
| 2023/09/27 | 1,225 | 1,266 | 1,224 | 1,254 | 1,756,000 |
| 2023/09/26 | 1,245 | 1,247 | 1,231 | 1,235 | 1,158,600 |
| 2023/09/25 | 1,240 | 1,252 | 1,232 | 1,245 | 944,900 |
| 2023/09/22 | 1,206 | 1,233 | 1,196 | 1,226 | 1,544,200 |
| 2023/09/21 | 1,233 | 1,248 | 1,226 | 1,231 | 1,068,900 |
| 2023/09/20 | 1,249 | 1,253 | 1,232 | 1,238 | 1,262,300 |
| 2023/09/19 | 1,235 | 1,263 | 1,229 | 1,250 | 1,039,200 |
| 2023/09/15 | 1,252 | 1,262 | 1,237 | 1,241 | 2,005,200 |
| 2023/09/14 | 1,241 | 1,243 | 1,215 | 1,228 | 1,946,300 |
| 2023/09/13 | 1,213 | 1,240 | 1,206 | 1,239 | 2,038,800 |
| 2023/09/12 | 1,200 | 1,211 | 1,190 | 1,207 | 939,700 |
| 2023/09/11 | 1,208 | 1,214 | 1,192 | 1,195 | 866,400 |
| 2023/09/08 | 1,220 | 1,220 | 1,196 | 1,205 | 1,898,700 |
| 2023/09/07 | 1,240 | 1,259 | 1,230 | 1,230 | 1,536,800 |
| 2023/09/06 | 1,222 | 1,250 | 1,221 | 1,247 | 1,464,900 |
| 2023/09/05 | 1,224 | 1,224 | 1,205 | 1,222 | 990,100 |
| 2023/09/04 | 1,215 | 1,220 | 1,209 | 1,219 | 995,900 |
| 2023/09/01 | 1,213 | 1,217 | 1,205 | 1,212 | 1,137,400 |
| 2023/08/31 | 1,201 | 1,214 | 1,191 | 1,207 | 2,179,500 |
| 2023/08/30 | 1,195 | 1,211 | 1,187 | 1,202 | 1,716,900 |
| 2023/08/29 | 1,192 | 1,195 | 1,184 | 1,189 | 1,060,600 |
| 2023/08/28 | 1,169 | 1,189 | 1,168 | 1,185 | 1,311,800 |
| 2023/08/25 | 1,163 | 1,165 | 1,155 | 1,159 | 1,532,400 |
| 2023/08/24 | 1,161 | 1,189 | 1,158 | 1,181 | 1,647,400 |
| 2023/08/23 | 1,139 | 1,162 | 1,132 | 1,155 | 1,165,000 |
| 2023/08/22 | 1,133 | 1,145 | 1,120 | 1,141 | 1,696,600 |
| 2023/08/21 | 1,143 | 1,152 | 1,128 | 1,132 | 1,889,100 |
| 2023/08/18 | 1,160 | 1,161 | 1,127 | 1,143 | 2,236,900 |
| 2023/08/17 | 1,169 | 1,198 | 1,162 | 1,191 | 2,102,700 |
| 2023/08/16 | 1,154 | 1,163 | 1,128 | 1,160 | 2,099,100 |
| 2023/08/15 | 1,220 | 1,220 | 1,160 | 1,164 | 2,795,200 |
| 2023/08/14 | 1,251 | 1,305 | 1,206 | 1,212 | 5,332,800 |
| 2023/08/10 | 1,119 | 1,147 | 1,111 | 1,147 | 2,501,900 |
| 2023/08/09 | 1,123 | 1,135 | 1,119 | 1,131 | 1,681,400 |
| 2023/08/08 | 1,137 | 1,144 | 1,123 | 1,126 | 1,943,500 |
| 2023/08/07 | 1,155 | 1,157 | 1,137 | 1,150 | 1,398,600 |
| 2023/08/04 | 1,157 | 1,178 | 1,148 | 1,160 | 2,799,700 |
| 2023/08/03 | 1,204 | 1,207 | 1,157 | 1,168 | 3,097,600 |
| 2023/08/02 | 1,216 | 1,283 | 1,211 | 1,244 | 4,749,300 |
| 2023/08/01 | 1,202 | 1,223 | 1,198 | 1,213 | 1,750,700 |
| 2023/07/31 | 1,195 | 1,202 | 1,180 | 1,187 | 1,276,900 |
| 2023/07/28 | 1,168 | 1,191 | 1,154 | 1,182 | 2,071,400 |
| 2023/07/27 | 1,175 | 1,189 | 1,169 | 1,183 | 1,367,200 |
| 2023/07/26 | 1,200 | 1,200 | 1,180 | 1,185 | 1,536,700 |
| 2023/07/25 | 1,185 | 1,188 | 1,174 | 1,188 | 1,197,900 |
| 2023/07/24 | 1,161 | 1,186 | 1,158 | 1,180 | 1,162,500 |
| 2023/07/21 | 1,152 | 1,168 | 1,147 | 1,161 | 936,400 |
| 2023/07/20 | 1,175 | 1,180 | 1,160 | 1,160 | 1,205,000 |
| 2023/07/19 | 1,181 | 1,184 | 1,156 | 1,174 | 1,542,600 |
| 2023/07/18 | 1,166 | 1,180 | 1,164 | 1,174 | 934,300 |
| 2023/07/14 | 1,161 | 1,176 | 1,147 | 1,158 | 1,424,700 |
| 2023/07/13 | 1,148 | 1,165 | 1,136 | 1,155 | 923,200 |
| 2023/07/12 | 1,177 | 1,177 | 1,148 | 1,150 | 1,294,800 |
| 2023/07/11 | 1,186 | 1,187 | 1,162 | 1,166 | 1,054,100 |
| 2023/07/10 | 1,186 | 1,188 | 1,167 | 1,175 | 1,435,300 |
| 2023/07/07 | 1,176 | 1,189 | 1,171 | 1,178 | 1,182,300 |
| 2023/07/06 | 1,197 | 1,209 | 1,182 | 1,187 | 1,727,200 |
| 2023/07/05 | 1,219 | 1,219 | 1,204 | 1,215 | 1,255,600 |
| 2023/07/04 | 1,230 | 1,231 | 1,218 | 1,223 | 849,400 |
| 2023/07/03 | 1,215 | 1,245 | 1,215 | 1,233 | 1,634,800 |
| 2023/06/30 | 1,208 | 1,217 | 1,197 | 1,203 | 1,832,100 |
| 2023/06/29 | 1,214 | 1,224 | 1,204 | 1,212 | 1,281,700 |
| 2023/06/28 | 1,205 | 1,212 | 1,184 | 1,212 | 1,615,200 |
| 2023/06/27 | 1,192 | 1,194 | 1,164 | 1,182 | 1,479,700 |
| 2023/06/26 | 1,194 | 1,204 | 1,173 | 1,192 | 1,707,600 |
| 2023/06/23 | 1,216 | 1,230 | 1,166 | 1,178 | 2,640,000 |
| 2023/06/22 | 1,218 | 1,238 | 1,212 | 1,227 | 1,976,900 |
| 2023/06/21 | 1,202 | 1,223 | 1,186 | 1,220 | 2,309,100 |
| 2023/06/20 | 1,183 | 1,204 | 1,176 | 1,202 | 1,657,300 |
| 2023/06/19 | 1,200 | 1,206 | 1,179 | 1,185 | 1,548,300 |
| 2023/06/16 | 1,180 | 1,197 | 1,162 | 1,192 | 2,552,300 |
| 2023/06/15 | 1,190 | 1,203 | 1,177 | 1,178 | 2,475,500 |
| 2023/06/14 | 1,200 | 1,216 | 1,186 | 1,202 | 2,501,000 |
| 2023/06/13 | 1,172 | 1,203 | 1,169 | 1,188 | 2,879,500 |
| 2023/06/12 | 1,158 | 1,184 | 1,153 | 1,172 | 2,731,200 |
| 2023/06/09 | 1,139 | 1,158 | 1,134 | 1,152 | 2,537,200 |
| 2023/06/08 | 1,158 | 1,166 | 1,120 | 1,128 | 2,739,400 |
| 2023/06/07 | 1,179 | 1,194 | 1,146 | 1,146 | 3,765,400 |
| 2023/06/06 | 1,158 | 1,179 | 1,152 | 1,176 | 2,251,500 |
| 2023/06/05 | 1,149 | 1,170 | 1,144 | 1,168 | 2,840,300 |
| 2023/06/02 | 1,102 | 1,135 | 1,098 | 1,135 | 3,153,500 |
| 2023/06/01 | 1,106 | 1,113 | 1,093 | 1,112 | 2,872,500 |
| 2023/05/31 | 1,130 | 1,130 | 1,110 | 1,120 | 4,162,700 |
| 2023/05/30 | 1,085 | 1,133 | 1,085 | 1,133 | 3,362,700 |
| 2023/05/29 | 1,114 | 1,122 | 1,084 | 1,090 | 2,895,700 |
| 2023/05/26 | 1,060 | 1,116 | 1,056 | 1,105 | 5,576,900 |
| 2023/05/25 | 1,034 | 1,060 | 1,022 | 1,058 | 2,623,300 |
| 2023/05/24 | 1,040 | 1,046 | 1,028 | 1,036 | 2,159,500 |
| 2023/05/23 | 1,035 | 1,052 | 1,031 | 1,042 | 4,723,300 |
| 2023/05/22 | 965 | 1,038 | 955 | 1,036 | 6,992,500 |
| 2023/05/19 | 965 | 972 | 960 | 963 | 2,167,600 |
| 2023/05/18 | 949 | 975 | 947 | 965 | 3,348,200 |
| 2023/05/17 | 947 | 964 | 936 | 936 | 3,229,100 |
| 2023/05/16 | 953 | 958 | 926 | 941 | 2,648,300 |
| 2023/05/15 | 935 | 953 | 917 | 949 | 5,163,400 |
| 2023/05/12 | 913 | 923 | 901 | 920 | 3,749,500 |
| 2023/05/11 | 929 | 939 | 914 | 918 | 1,795,900 |
| 2023/05/10 | 945 | 946 | 930 | 937 | 1,372,500 |
| 2023/05/09 | 936 | 948 | 932 | 943 | 1,611,200 |
| 2023/05/08 | 933 | 939 | 922 | 936 | 2,212,500 |
| 2023/05/02 | 930 | 931 | 916 | 926 | 1,190,700 |
| 2023/05/01 | 931 | 933 | 925 | 928 | 1,344,600 |
| 2023/04/28 | 916 | 920 | 910 | 920 | 1,526,000 |
| 2023/04/27 | 896 | 910 | 896 | 907 | 1,151,200 |
| 2023/04/26 | 893 | 902 | 891 | 901 | 1,493,700 |
| 2023/04/25 | 910 | 916 | 898 | 899 | 919,700 |
| 2023/04/24 | 902 | 908 | 895 | 905 | 1,075,000 |
| 2023/04/21 | 909 | 921 | 897 | 899 | 2,360,800 |
| 2023/04/20 | 897 | 909 | 896 | 908 | 1,354,900 |
| 2023/04/19 | 907 | 907 | 897 | 900 | 1,035,800 |
| 2023/04/18 | 898 | 904 | 888 | 901 | 1,251,800 |
| 2023/04/17 | 898 | 904 | 892 | 900 | 1,089,500 |
| 2023/04/14 | 900 | 904 | 887 | 894 | 1,641,400 |
| 2023/04/13 | 900 | 901 | 889 | 895 | 1,441,200 |
| 2023/04/12 | 893 | 913 | 891 | 903 | 2,108,200 |
| 2023/04/11 | 890 | 895 | 884 | 889 | 2,081,000 |
| 2023/04/10 | 882 | 889 | 866 | 875 | 1,800,300 |
| 2023/04/07 | 868 | 879 | 863 | 876 | 1,410,800 |
| 2023/04/06 | 871 | 880 | 869 | 874 | 1,908,900 |
| 2023/04/05 | 896 | 902 | 885 | 886 | 3,005,400 |
| 2023/04/04 | 932 | 933 | 905 | 917 | 3,491,200 |
| 2023/04/03 | 945 | 945 | 927 | 932 | 1,806,500 |
| 2023/03/31 | 930 | 944 | 927 | 938 | 1,789,500 |
| 2023/03/30 | 925 | 932 | 918 | 927 | 1,055,800 |
| 2023/03/29 | 921 | 930 | 915 | 930 | 1,597,300 |
| 2023/03/28 | 919 | 928 | 911 | 920 | 1,690,300 |
| 2023/03/27 | 903 | 910 | 899 | 905 | 1,107,900 |
| 2023/03/24 | 903 | 909 | 892 | 904 | 1,330,200 |
| 2023/03/23 | 885 | 904 | 879 | 899 | 1,750,500 |
| 2023/03/22 | 900 | 903 | 883 | 895 | 1,823,200 |
| 2023/03/20 | 883 | 898 | 873 | 876 | 2,339,500 |
| 2023/03/17 | 906 | 907 | 885 | 886 | 5,153,800 |
| 2023/03/16 | 885 | 907 | 876 | 896 | 2,474,900 |
| 2023/03/15 | 923 | 928 | 908 | 915 | 2,270,900 |
| 2023/03/14 | 922 | 926 | 902 | 907 | 3,012,700 |
| 2023/03/13 | 954 | 955 | 938 | 943 | 2,773,500 |
| 2023/03/10 | 979 | 984 | 974 | 979 | 2,661,500 |
| 2023/03/09 | 999 | 1,000 | 989 | 994 | 1,771,500 |
| 2023/03/08 | 978 | 997 | 976 | 994 | 2,017,100 |
| 2023/03/07 | 976 | 989 | 973 | 983 | 1,868,300 |
| 2023/03/06 | 980 | 980 | 971 | 973 | 1,658,500 |
| 2023/03/03 | 980 | 986 | 964 | 973 | 2,581,500 |
| 2023/03/02 | 982 | 989 | 977 | 982 | 2,246,200 |
| 2023/03/01 | 964 | 981 | 959 | 976 | 2,157,300 |
| 2023/02/28 | 976 | 984 | 964 | 966 | 3,418,500 |
| 2023/02/27 | 951 | 957 | 942 | 952 | 1,859,400 |
| 2023/02/24 | 967 | 975 | 953 | 964 | 2,232,700 |
| 2023/02/22 | 977 | 978 | 941 | 941 | 3,738,800 |
| 2023/02/21 | 969 | 989 | 965 | 988 | 2,198,500 |
| 2023/02/20 | 970 | 975 | 962 | 966 | 1,284,200 |
| 2023/02/17 | 967 | 979 | 961 | 967 | 1,385,000 |
| 2023/02/16 | 961 | 976 | 958 | 972 | 2,368,600 |
| 2023/02/15 | 960 | 964 | 942 | 951 | 1,659,500 |
| 2023/02/14 | 943 | 958 | 937 | 949 | 2,176,100 |
| 2023/02/13 | 920 | 933 | 898 | 933 | 3,912,900 |
| 2023/02/10 | 998 | 1,001 | 918 | 925 | 8,630,300 |
| 2023/02/09 | 986 | 1,003 | 985 | 997 | 2,275,200 |
| 2023/02/08 | 982 | 998 | 982 | 995 | 2,517,000 |
| 2023/02/07 | 993 | 1,010 | 980 | 1,002 | 2,158,100 |
| 2023/02/06 | 998 | 1,008 | 982 | 986 | 2,382,500 |
| 2023/02/03 | 964 | 985 | 957 | 979 | 2,443,100 |
| 2023/02/02 | 966 | 974 | 954 | 955 | 1,108,600 |
| 2023/02/01 | 982 | 986 | 963 | 965 | 2,584,900 |
| 2023/01/31 | 985 | 990 | 975 | 982 | 1,556,500 |
| 2023/01/30 | 987 | 988 | 972 | 979 | 1,355,000 |
| 2023/01/27 | 994 | 998 | 987 | 995 | 1,187,300 |
| 2023/01/26 | 995 | 998 | 983 | 994 | 1,594,300 |
| 2023/01/25 | 969 | 991 | 968 | 989 | 1,658,300 |
| 2023/01/24 | 977 | 984 | 971 | 973 | 2,033,800 |
| 2023/01/23 | 968 | 975 | 958 | 966 | 1,792,900 |
| 2023/01/20 | 926 | 945 | 909 | 945 | 2,677,900 |
| 2023/01/19 | 953 | 954 | 933 | 936 | 2,684,300 |
| 2023/01/18 | 943 | 988 | 940 | 969 | 2,575,500 |
| 2023/01/17 | 941 | 951 | 938 | 940 | 1,260,400 |
| 2023/01/16 | 961 | 961 | 927 | 929 | 2,052,100 |
| 2023/01/13 | 969 | 982 | 959 | 974 | 1,849,700 |
| 2023/01/12 | 982 | 1,001 | 979 | 984 | 1,831,900 |
| 2023/01/11 | 971 | 985 | 971 | 979 | 1,163,900 |
| 2023/01/10 | 963 | 978 | 955 | 968 | 1,553,500 |
| 2023/01/06 | 944 | 966 | 944 | 962 | 1,367,200 |
| 2023/01/05 | 960 | 968 | 947 | 953 | 1,537,800 |
| 2023/01/04 | 988 | 988 | 959 | 962 | 1,842,800 |