5803 (株)フジクラ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-159189379149301,892,000930
2022-08-129239269119182,370,700918
2022-08-109049108809092,741,800909
2022-08-099159238899023,566,300902
2022-08-088649188629107,646,800910
2022-08-057807907777841,735,500784
2022-08-047737967687911,754,500791
2022-08-037847877727741,184,100774
2022-08-027927927817851,065,600785
2022-08-018118118008041,090,000804
2022-07-298118117968001,252,700800
2022-07-288178178038081,044,700808
2022-07-278098198018111,788,300811
2022-07-267948197908141,886,700814
2022-07-257888007727871,474,500787
2022-07-22791802788797920,300797
2022-07-217998087927991,271,200799
2022-07-208008067937991,558,600799
2022-07-197767877697861,672,800786
2022-07-157607737497692,328,800769
2022-07-147297567247491,820,900749
2022-07-137277347207331,203,900733
2022-07-127337377187201,170,700720
2022-07-11751757743743948,500743
2022-07-087377527347362,092,400736
2022-07-077447447157301,503,700730
2022-07-067317387277291,177,500729
2022-07-057587637497531,272,500753
2022-07-047437517337441,438,200744
2022-07-017637637287393,403,900739
2022-06-307827847617692,012,400769
2022-06-297948027807821,721,800782
2022-06-287888007887981,109,500798
2022-06-27792798786788935,600788
2022-06-247797867707841,225,900784
2022-06-237967997777841,264,800784
2022-06-228018157917941,773,900794
2022-06-217948077897951,529,100795
2022-06-207997997767811,722,500781
2022-06-177798007737942,017,000794
2022-06-168178238078091,534,000809
2022-06-158108167958052,041,100805
2022-06-148058257978252,156,200825
2022-06-138208278108171,865,500817
2022-06-108528538288352,726,300835
2022-06-098438608348542,053,200854
2022-06-088648768418492,430,500849
2022-06-078098378048251,978,400825
2022-06-067978097928041,774,100804
2022-06-038158178008021,310,600802
2022-06-028108158048071,530,600807
2022-06-017898127878012,441,300801
2022-05-317748077707934,856,700793
2022-05-307727767547632,132,200763
2022-05-277607647507611,689,000761
2022-05-267607647447501,954,100750
2022-05-257827887617612,213,000761
2022-05-247687717487672,051,500767
2022-05-237797847597671,487,700767
2022-05-207587797507792,606,400779
2022-05-197277627257602,587,900760
2022-05-187617737407462,426,900746
2022-05-177467487337462,386,000746
2022-05-166867576857478,172,700747
2022-05-136956966936962,878,900696
2022-05-125886085875961,905,300596
2022-05-115945945855932,626,700593
2022-05-106116155986131,806,600613
2022-05-096206246106191,672,400619
2022-05-066336396256282,340,300628
2022-05-026046416046384,077,400638
2022-04-285966225926217,967,900621
2022-04-275445475345363,047,600536
2022-04-265655685525611,065,700561
2022-04-255635645575591,388,700559
2022-04-225915925755772,213,100577
2022-04-215746125726044,419,200604
2022-04-205755775665671,306,600567
2022-04-195535665505661,826,300566
2022-04-185435465335391,177,000539
2022-04-155535535415531,698,500553
2022-04-145575635525571,560,100557
2022-04-135615645535561,245,100556
2022-04-125605645545551,485,300555
2022-04-11574579564569775,300569
2022-04-085685765665731,377,900573
2022-04-075645695495661,768,200566
2022-04-065915935755791,508,000579
2022-04-056156175945971,500,700597
2022-04-04601607590607961,000607
2022-04-016186216046041,829,200604
2022-03-316096286076251,811,100625
2022-03-306246256106191,434,800619
2022-03-296076206076151,439,000615
2022-03-286056095986051,070,300605
2022-03-256136195976032,252,600603
2022-03-245866075846071,236,000607
2022-03-235845995805961,597,900596
2022-03-225885895735761,414,900576
2022-03-185655745625731,323,800573
2022-03-175475785475752,706,600575
2022-03-165425445335371,503,500537
2022-03-155345385235331,359,000533
2022-03-145195405195331,980,800533
2022-03-115185335145212,139,500521
2022-03-105355385235274,002,900527
2022-03-095165195005031,655,100503
2022-03-085255265085112,346,600511
2022-03-075655665335352,394,100535
2022-03-045955955675753,228,400575
2022-03-035966085846032,403,100603
2022-03-025996035815812,451,200581
2022-03-016236286136141,365,300614
2022-02-286066226016172,658,100617
2022-02-256166226056121,743,800612
2022-02-246386386026083,212,400608
2022-02-226456516406461,433,500646
2022-02-216506586426551,410,800655
2022-02-186506676506661,045,500666
2022-02-176596706586631,300,800663
2022-02-166626706596621,176,600662
2022-02-156506606436501,532,300650
2022-02-146596596396512,918,000651
2022-02-106656936446796,296,300679
2022-02-096286316146251,652,500625
2022-02-086216356146222,275,200622
2022-02-076186306166202,132,300620
2022-02-046206256036191,967,600619
2022-02-036316406256281,891,400628
2022-02-026206346196341,518,700634
2022-02-016186296106111,466,500611
2022-01-315916325906163,354,400616
2022-01-285786025745973,090,300597
2022-01-275865935555581,823,300558
2022-01-265855995795801,753,700580
2022-01-255855875715791,614,500579
2022-01-245735945715891,149,000589
2022-01-216006005665802,234,400580
2022-01-205836105806102,004,800610
2022-01-195986005825851,491,900585
2022-01-186166206066111,303,800611
2022-01-176276306156161,083,400616
2022-01-146116296106252,978,700625
2022-01-136076226066211,599,800621
2022-01-125896055896051,600,900605
2022-01-11576585574583701,000583
2022-01-075735885715761,054,500576
2022-01-065825835665721,224,500572
2022-01-05582588576585991,900585
2022-01-045775885705811,541,900581

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