5803 (株)フジクラ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-27 | 11,700 | 11,735 | 11,440 | 11,675 | 6,720,200 | 11,675 |
| 2025-08-26 | 11,550 | 11,700 | 11,300 | 11,525 | 6,646,300 | 11,525 |
| 2025-08-25 | 11,785 | 11,810 | 11,380 | 11,495 | 7,841,300 | 11,495 |
| 2025-08-22 | 11,480 | 11,590 | 11,350 | 11,485 | 5,288,700 | 11,485 |
| 2025-08-21 | 11,230 | 11,650 | 11,220 | 11,445 | 7,692,000 | 11,445 |
| 2025-08-20 | 11,340 | 11,510 | 11,250 | 11,330 | 9,215,000 | 11,330 |
| 2025-08-19 | 12,370 | 12,420 | 11,750 | 12,010 | 11,581,100 | 12,010 |
| 2025-08-18 | 12,175 | 12,450 | 12,055 | 12,400 | 8,654,000 | 12,400 |
| 2025-08-15 | 11,900 | 12,390 | 11,735 | 12,275 | 14,520,000 | 12,275 |
| 2025-08-14 | 11,970 | 12,020 | 11,690 | 11,905 | 9,499,600 | 11,905 |
| 2025-08-13 | 11,980 | 12,035 | 11,660 | 12,000 | 12,664,300 | 12,000 |
| 2025-08-12 | 11,490 | 11,730 | 11,405 | 11,630 | 12,329,800 | 11,630 |
| 2025-08-08 | 11,510 | 11,880 | 11,020 | 11,095 | 20,587,600 | 11,095 |
| 2025-08-07 | 10,950 | 11,720 | 10,350 | 11,510 | 25,008,200 | 11,510 |
| 2025-08-06 | 10,550 | 10,935 | 10,440 | 10,930 | 11,414,100 | 10,930 |
| 2025-08-05 | 10,480 | 10,675 | 10,325 | 10,675 | 12,327,500 | 10,675 |
| 2025-08-04 | 9,834 | 10,320 | 9,830 | 10,270 | 11,368,800 | 10,270 |
| 2025-08-01 | 10,145 | 10,380 | 9,955 | 10,290 | 13,788,400 | 10,290 |
| 2025-07-31 | 9,968 | 10,400 | 9,960 | 10,375 | 19,391,800 | 10,375 |
| 2025-07-30 | 9,358 | 9,813 | 9,301 | 9,736 | 28,902,400 | 9,736 |
| 2025-07-29 | 8,750 | 8,957 | 8,733 | 8,940 | 16,321,600 | 8,940 |
| 2025-07-28 | 8,915 | 8,924 | 8,717 | 8,814 | 19,060,000 | 8,814 |
| 2025-07-25 | 8,771 | 8,912 | 8,743 | 8,857 | 18,594,900 | 8,857 |
| 2025-07-24 | 8,446 | 8,720 | 8,441 | 8,704 | 23,102,300 | 8,704 |
| 2025-07-23 | 8,593 | 8,641 | 8,125 | 8,359 | 24,416,600 | 8,359 |
| 2025-07-22 | 8,180 | 8,480 | 8,174 | 8,443 | 20,092,200 | 8,443 |
| 2025-07-18 | 8,082 | 8,206 | 7,972 | 8,085 | 21,632,900 | 8,085 |
| 2025-07-17 | 7,922 | 8,018 | 7,803 | 8,016 | 14,275,400 | 8,016 |
| 2025-07-16 | 7,854 | 8,045 | 7,767 | 7,955 | 19,894,100 | 7,955 |
| 2025-07-15 | 7,630 | 7,855 | 7,590 | 7,850 | 20,126,800 | 7,850 |
| 2025-07-14 | 7,540 | 7,574 | 7,412 | 7,552 | 10,812,800 | 7,552 |
| 2025-07-11 | 7,738 | 7,849 | 7,483 | 7,512 | 17,884,100 | 7,512 |
| 2025-07-10 | 7,770 | 7,891 | 7,719 | 7,760 | 15,497,300 | 7,760 |
| 2025-07-09 | 7,879 | 7,879 | 7,570 | 7,714 | 17,618,400 | 7,714 |
| 2025-07-08 | 7,560 | 7,825 | 7,512 | 7,815 | 16,812,400 | 7,815 |
| 2025-07-07 | 7,420 | 7,520 | 7,360 | 7,410 | 12,410,300 | 7,410 |
| 2025-07-04 | 7,800 | 7,805 | 7,518 | 7,520 | 16,592,000 | 7,520 |
| 2025-07-03 | 7,675 | 7,830 | 7,627 | 7,705 | 20,195,300 | 7,705 |
| 2025-07-02 | 7,580 | 7,679 | 7,403 | 7,565 | 25,323,300 | 7,565 |
| 2025-07-01 | 7,521 | 7,925 | 7,456 | 7,880 | 23,319,200 | 7,880 |
| 2025-06-30 | 7,749 | 7,773 | 7,502 | 7,571 | 17,322,500 | 7,571 |
| 2025-06-27 | 7,521 | 7,643 | 7,440 | 7,599 | 16,838,100 | 7,599 |
| 2025-06-26 | 7,143 | 7,445 | 7,141 | 7,445 | 17,765,600 | 7,445 |
| 2025-06-25 | 7,150 | 7,298 | 7,092 | 7,187 | 16,845,700 | 7,187 |
| 2025-06-24 | 6,887 | 7,097 | 6,849 | 7,097 | 19,042,800 | 7,097 |
| 2025-06-23 | 6,748 | 6,776 | 6,627 | 6,713 | 10,329,200 | 6,713 |
| 2025-06-20 | 6,866 | 6,967 | 6,823 | 6,860 | 9,937,400 | 6,860 |
| 2025-06-19 | 6,780 | 6,923 | 6,745 | 6,898 | 11,725,700 | 6,898 |
| 2025-06-18 | 6,835 | 6,863 | 6,730 | 6,780 | 12,462,500 | 6,780 |
| 2025-06-17 | 6,899 | 7,008 | 6,860 | 6,885 | 13,092,700 | 6,885 |
| 2025-06-16 | 6,805 | 6,877 | 6,718 | 6,855 | 10,662,700 | 6,855 |
| 2025-06-13 | 6,720 | 6,780 | 6,593 | 6,780 | 15,040,700 | 6,780 |
| 2025-06-12 | 6,720 | 6,764 | 6,660 | 6,715 | 13,274,900 | 6,715 |
| 2025-06-11 | 6,948 | 6,958 | 6,680 | 6,680 | 15,785,400 | 6,680 |
| 2025-06-10 | 7,080 | 7,118 | 6,871 | 6,879 | 21,132,000 | 6,879 |
| 2025-06-09 | 6,987 | 7,110 | 6,941 | 7,070 | 19,614,000 | 7,070 |
| 2025-06-06 | 6,830 | 6,962 | 6,830 | 6,899 | 18,265,000 | 6,899 |
| 2025-06-05 | 6,670 | 6,879 | 6,662 | 6,871 | 24,085,100 | 6,871 |
| 2025-06-04 | 6,844 | 6,867 | 6,622 | 6,699 | 20,496,600 | 6,699 |
| 2025-06-03 | 6,855 | 6,892 | 6,688 | 6,688 | 18,789,100 | 6,688 |
| 2025-06-02 | 6,672 | 6,828 | 6,606 | 6,808 | 21,705,100 | 6,808 |
| 2025-05-30 | 6,680 | 6,765 | 6,618 | 6,718 | 24,956,000 | 6,718 |
| 2025-05-29 | 6,750 | 6,980 | 6,681 | 6,875 | 36,813,200 | 6,875 |
| 2025-05-28 | 6,601 | 6,743 | 6,485 | 6,514 | 23,929,000 | 6,514 |
| 2025-05-27 | 6,357 | 6,482 | 6,262 | 6,482 | 26,262,100 | 6,482 |
| 2025-05-26 | 6,300 | 6,353 | 6,185 | 6,308 | 23,776,200 | 6,308 |
| 2025-05-23 | 5,982 | 6,290 | 5,981 | 6,247 | 28,567,400 | 6,247 |
| 2025-05-22 | 5,880 | 6,015 | 5,777 | 5,958 | 21,182,100 | 5,958 |
| 2025-05-21 | 6,100 | 6,160 | 5,970 | 6,059 | 19,958,100 | 6,059 |
| 2025-05-20 | 5,824 | 6,156 | 5,782 | 6,122 | 27,500,400 | 6,122 |
| 2025-05-19 | 5,725 | 5,949 | 5,717 | 5,794 | 22,598,700 | 5,794 |
| 2025-05-16 | 5,702 | 5,803 | 5,662 | 5,785 | 19,830,800 | 5,785 |
| 2025-05-15 | 5,927 | 6,011 | 5,743 | 5,760 | 23,415,600 | 5,760 |
| 2025-05-14 | 5,943 | 6,130 | 5,807 | 6,027 | 36,712,700 | 6,027 |
| 2025-05-13 | 6,200 | 6,232 | 5,723 | 5,743 | 44,344,200 | 5,743 |
| 2025-05-12 | 6,015 | 6,163 | 6,005 | 6,056 | 20,485,600 | 6,056 |
| 2025-05-09 | 5,970 | 6,037 | 5,882 | 5,995 | 21,947,800 | 5,995 |
| 2025-05-08 | 5,775 | 5,900 | 5,723 | 5,899 | 27,577,600 | 5,899 |
| 2025-05-07 | 5,590 | 5,684 | 5,529 | 5,676 | 21,756,700 | 5,676 |
| 2025-05-02 | 5,561 | 5,599 | 5,405 | 5,529 | 27,696,500 | 5,529 |
| 2025-05-01 | 5,329 | 5,592 | 5,270 | 5,556 | 36,468,900 | 5,556 |
| 2025-04-30 | 5,100 | 5,256 | 5,083 | 5,247 | 19,111,500 | 5,247 |
| 2025-04-28 | 5,325 | 5,327 | 5,145 | 5,209 | 23,763,400 | 5,209 |
| 2025-04-25 | 5,050 | 5,323 | 4,997 | 5,272 | 40,841,600 | 5,272 |
| 2025-04-24 | 4,831 | 4,905 | 4,790 | 4,846 | 22,261,400 | 4,846 |
| 2025-04-23 | 4,618 | 4,698 | 4,563 | 4,696 | 23,052,300 | 4,696 |
| 2025-04-22 | 4,484 | 4,525 | 4,403 | 4,432 | 19,032,700 | 4,432 |
| 2025-04-21 | 4,660 | 4,707 | 4,541 | 4,554 | 18,058,300 | 4,554 |
| 2025-04-18 | 4,546 | 4,705 | 4,534 | 4,685 | 17,012,300 | 4,685 |
| 2025-04-17 | 4,548 | 4,634 | 4,480 | 4,605 | 20,775,200 | 4,605 |
| 2025-04-16 | 4,682 | 4,750 | 4,499 | 4,565 | 25,771,600 | 4,565 |
| 2025-04-15 | 4,685 | 4,804 | 4,619 | 4,709 | 25,712,600 | 4,709 |
| 2025-04-14 | 4,784 | 4,867 | 4,651 | 4,653 | 25,815,300 | 4,653 |
| 2025-04-11 | 4,500 | 4,688 | 4,357 | 4,661 | 31,007,600 | 4,661 |
| 2025-04-10 | 4,710 | 4,710 | 4,710 | 4,710 | 1,234,400 | 4,710 |
| 2025-04-09 | 4,013 | 4,055 | 3,852 | 4,010 | 33,499,500 | 4,010 |
| 2025-04-08 | 4,153 | 4,293 | 4,152 | 4,293 | 7,409,200 | 4,293 |
| 2025-04-07 | 3,592 | 3,793 | 3,592 | 3,593 | 23,904,000 | 3,593 |
| 2025-04-04 | 4,630 | 4,644 | 4,192 | 4,292 | 30,760,900 | 4,292 |
| 2025-04-03 | 4,953 | 5,100 | 4,828 | 4,892 | 25,165,500 | 4,892 |
| 2025-04-02 | 5,283 | 5,397 | 5,179 | 5,353 | 22,699,000 | 5,353 |
| 2025-04-01 | 5,450 | 5,479 | 5,218 | 5,231 | 21,052,400 | 5,231 |
| 2025-03-31 | 5,400 | 5,474 | 5,226 | 5,398 | 25,899,400 | 5,398 |
| 2025-03-28 | 5,598 | 5,758 | 5,592 | 5,691 | 17,515,700 | 5,691 |
| 2025-03-27 | 6,029 | 6,029 | 5,800 | 5,831 | 21,442,900 | 5,831 |
| 2025-03-26 | 6,370 | 6,407 | 6,175 | 6,271 | 26,372,100 | 6,271 |
| 2025-03-25 | 6,388 | 6,589 | 6,160 | 6,212 | 28,416,900 | 6,212 |
| 2025-03-24 | 6,062 | 6,179 | 5,983 | 6,117 | 29,112,600 | 6,117 |
| 2025-03-21 | 5,957 | 6,120 | 5,915 | 5,959 | 25,451,900 | 5,959 |
| 2025-03-19 | 6,167 | 6,202 | 5,855 | 5,869 | 24,812,400 | 5,869 |
| 2025-03-18 | 6,213 | 6,339 | 6,095 | 6,198 | 23,307,200 | 6,198 |
| 2025-03-17 | 6,320 | 6,320 | 6,074 | 6,127 | 21,876,400 | 6,127 |
| 2025-03-14 | 5,749 | 6,217 | 5,739 | 6,212 | 34,829,400 | 6,212 |
| 2025-03-13 | 5,865 | 5,954 | 5,740 | 5,749 | 21,489,600 | 5,749 |
| 2025-03-12 | 5,627 | 5,833 | 5,627 | 5,711 | 25,515,300 | 5,711 |
| 2025-03-11 | 5,423 | 5,668 | 5,263 | 5,657 | 30,571,900 | 5,657 |
| 2025-03-10 | 5,836 | 5,873 | 5,701 | 5,773 | 16,644,800 | 5,773 |
| 2025-03-07 | 5,923 | 6,038 | 5,804 | 5,849 | 21,052,500 | 5,849 |
| 2025-03-06 | 6,303 | 6,317 | 6,007 | 6,130 | 24,741,800 | 6,130 |
| 2025-03-05 | 5,908 | 6,263 | 5,875 | 6,239 | 28,959,700 | 6,239 |
| 2025-03-04 | 5,902 | 5,957 | 5,656 | 5,808 | 29,099,400 | 5,808 |
| 2025-03-03 | 6,296 | 6,368 | 6,150 | 6,202 | 26,365,100 | 6,202 |
| 2025-02-28 | 6,325 | 6,388 | 5,973 | 6,140 | 36,010,600 | 6,140 |
| 2025-02-27 | 6,500 | 6,886 | 6,388 | 6,625 | 50,919,300 | 6,625 |
| 2025-02-26 | 6,044 | 6,321 | 5,952 | 6,321 | 30,466,900 | 6,321 |
| 2025-02-25 | 6,113 | 6,318 | 6,050 | 6,117 | 21,125,100 | 6,117 |
| 2025-02-21 | 6,634 | 6,682 | 6,515 | 6,613 | 17,916,700 | 6,613 |
| 2025-02-20 | 6,835 | 6,992 | 6,694 | 6,734 | 23,890,800 | 6,734 |
| 2025-02-19 | 6,894 | 6,976 | 6,742 | 6,896 | 14,938,400 | 6,896 |
| 2025-02-18 | 7,032 | 7,255 | 6,881 | 6,890 | 22,114,900 | 6,890 |
| 2025-02-17 | 6,900 | 7,068 | 6,820 | 7,032 | 20,851,600 | 7,032 |
| 2025-02-14 | 7,238 | 7,366 | 6,867 | 6,932 | 35,421,700 | 6,932 |
| 2025-02-13 | 7,467 | 7,620 | 7,102 | 7,228 | 40,393,200 | 7,228 |
| 2025-02-12 | 6,739 | 7,555 | 6,677 | 7,366 | 68,923,200 | 7,366 |
| 2025-02-10 | 6,294 | 6,675 | 6,201 | 6,675 | 31,833,700 | 6,675 |
| 2025-02-07 | 6,361 | 6,427 | 6,230 | 6,230 | 17,901,500 | 6,230 |
| 2025-02-06 | 6,380 | 6,453 | 6,221 | 6,340 | 19,043,800 | 6,340 |
| 2025-02-05 | 6,385 | 6,528 | 6,180 | 6,286 | 25,005,200 | 6,286 |
| 2025-02-04 | 6,149 | 6,350 | 6,088 | 6,308 | 23,995,800 | 6,308 |
| 2025-02-03 | 6,098 | 6,200 | 5,975 | 6,049 | 17,489,300 | 6,049 |
| 2025-01-31 | 6,143 | 6,379 | 6,113 | 6,290 | 31,574,800 | 6,290 |
| 2025-01-30 | 5,980 | 6,131 | 5,872 | 6,043 | 22,700,200 | 6,043 |
| 2025-01-29 | 6,135 | 6,149 | 5,684 | 6,020 | 46,075,500 | 6,020 |
| 2025-01-28 | 6,250 | 6,281 | 5,901 | 5,921 | 32,017,900 | 5,921 |
| 2025-01-27 | 7,185 | 7,194 | 6,500 | 6,522 | 32,216,000 | 6,522 |
| 2025-01-24 | 7,210 | 7,330 | 7,112 | 7,300 | 24,733,400 | 7,300 |
| 2025-01-23 | 7,100 | 7,482 | 7,017 | 7,276 | 42,232,900 | 7,276 |
| 2025-01-22 | 6,135 | 6,997 | 6,106 | 6,943 | 50,981,200 | 6,943 |
| 2025-01-21 | 6,099 | 6,141 | 5,912 | 6,047 | 14,095,600 | 6,047 |
| 2025-01-20 | 6,000 | 6,090 | 5,903 | 6,040 | 13,182,800 | 6,040 |
| 2025-01-17 | 5,897 | 5,984 | 5,788 | 5,962 | 13,820,200 | 5,962 |
| 2025-01-16 | 6,128 | 6,158 | 5,929 | 5,940 | 15,694,700 | 5,940 |
| 2025-01-15 | 6,095 | 6,175 | 5,940 | 6,028 | 14,684,900 | 6,028 |
| 2025-01-14 | 6,265 | 6,276 | 5,983 | 6,106 | 17,690,200 | 6,106 |
| 2025-01-10 | 6,319 | 6,509 | 6,265 | 6,305 | 25,401,000 | 6,305 |
| 2025-01-09 | 6,569 | 6,815 | 6,275 | 6,293 | 33,842,800 | 6,293 |
| 2025-01-08 | 6,465 | 6,604 | 6,412 | 6,568 | 16,400,400 | 6,568 |
| 2025-01-07 | 6,700 | 6,736 | 6,440 | 6,528 | 18,148,800 | 6,528 |
| 2025-01-06 | 6,680 | 6,776 | 6,546 | 6,608 | 19,007,500 | 6,608 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株