5803 (株)フジクラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	925	932	918	927	1,055,800	927
2023-03-29	921	930	915	930	1,597,300	930
2023-03-28	919	928	911	920	1,690,300	920
2023-03-27	903	910	899	905	1,107,900	905
2023-03-24	903	909	892	904	1,330,200	904
2023-03-23	885	904	879	899	1,750,500	899
2023-03-22	900	903	883	895	1,823,200	895
2023-03-20	883	898	873	876	2,339,500	876
2023-03-17	906	907	885	886	5,153,800	886
2023-03-16	885	907	876	896	2,474,900	896
2023-03-15	923	928	908	915	2,270,900	915
2023-03-14	922	926	902	907	3,012,700	907
2023-03-13	954	955	938	943	2,773,500	943
2023-03-10	979	984	974	979	2,661,500	979
2023-03-09	999	1,000	989	994	1,771,500	994
2023-03-08	978	997	976	994	2,017,100	994
2023-03-07	976	989	973	983	1,868,300	983
2023-03-06	980	980	971	973	1,658,500	973
2023-03-03	980	986	964	973	2,581,500	973
2023-03-02	982	989	977	982	2,246,200	982
2023-03-01	964	981	959	976	2,157,300	976
2023-02-28	976	984	964	966	3,418,500	966
2023-02-27	951	957	942	952	1,859,400	952
2023-02-24	967	975	953	964	2,232,700	964
2023-02-22	977	978	941	941	3,738,800	941
2023-02-21	969	989	965	988	2,198,500	988
2023-02-20	970	975	962	966	1,284,200	966
2023-02-17	967	979	961	967	1,385,000	967
2023-02-16	961	976	958	972	2,368,600	972
2023-02-15	960	964	942	951	1,659,500	951
2023-02-14	943	958	937	949	2,176,100	949
2023-02-13	920	933	898	933	3,912,900	933
2023-02-10	998	1,001	918	925	8,630,300	925
2023-02-09	986	1,003	985	997	2,275,200	997
2023-02-08	982	998	982	995	2,517,000	995
2023-02-07	993	1,010	980	1,002	2,158,100	1,002
2023-02-06	998	1,008	982	986	2,382,500	986
2023-02-03	964	985	957	979	2,443,100	979
2023-02-02	966	974	954	955	1,108,600	955
2023-02-01	982	986	963	965	2,584,900	965
2023-01-31	985	990	975	982	1,556,500	982
2023-01-30	987	988	972	979	1,355,000	979
2023-01-27	994	998	987	995	1,187,300	995
2023-01-26	995	998	983	994	1,594,300	994
2023-01-25	969	991	968	989	1,658,300	989
2023-01-24	977	984	971	973	2,033,800	973
2023-01-23	968	975	958	966	1,792,900	966
2023-01-20	926	945	909	945	2,677,900	945
2023-01-19	953	954	933	936	2,684,300	936
2023-01-18	943	988	940	969	2,575,500	969
2023-01-17	941	951	938	940	1,260,400	940
2023-01-16	961	961	927	929	2,052,100	929
2023-01-13	969	982	959	974	1,849,700	974
2023-01-12	982	1,001	979	984	1,831,900	984
2023-01-11	971	985	971	979	1,163,900	979
2023-01-10	963	978	955	968	1,553,500	968
2023-01-06	944	966	944	962	1,367,200	962
2023-01-05	960	968	947	953	1,537,800	953
2023-01-04	988	988	959	962	1,842,800	962

分割・併合履歴： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株

5803 (株)フジクラ の時系列データ [2023年度]

5803 (株)フジクラの時系列データ [2023年度]