5803 (株)フジクラ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5,014 | 5,061 | 4,901 | 5,025 | 7,710,300 | 5,025 |
| 2024-10-22 | 5,200 | 5,279 | 4,990 | 5,058 | 10,781,900 | 5,058 |
| 2024-10-21 | 5,365 | 5,370 | 5,116 | 5,131 | 7,392,300 | 5,131 |
| 2024-10-18 | 5,222 | 5,365 | 5,138 | 5,308 | 10,183,100 | 5,308 |
| 2024-10-17 | 5,313 | 5,325 | 5,066 | 5,173 | 15,673,900 | 5,173 |
| 2024-10-16 | 5,215 | 5,440 | 5,151 | 5,440 | 11,527,200 | 5,440 |
| 2024-10-15 | 5,521 | 5,558 | 5,300 | 5,300 | 11,447,400 | 5,300 |
| 2024-10-11 | 5,230 | 5,481 | 5,203 | 5,456 | 13,899,500 | 5,456 |
| 2024-10-10 | 5,281 | 5,293 | 5,041 | 5,170 | 8,839,200 | 5,170 |
| 2024-10-09 | 5,310 | 5,423 | 5,201 | 5,246 | 12,800,900 | 5,246 |
| 2024-10-08 | 5,080 | 5,280 | 5,059 | 5,190 | 11,675,000 | 5,190 |
| 2024-10-07 | 4,919 | 5,041 | 4,852 | 4,987 | 6,776,700 | 4,987 |
| 2024-10-04 | 4,815 | 4,888 | 4,754 | 4,779 | 4,800,200 | 4,779 |
| 2024-10-03 | 5,018 | 5,095 | 4,753 | 4,807 | 8,979,700 | 4,807 |
| 2024-10-02 | 4,908 | 5,055 | 4,810 | 4,810 | 6,676,500 | 4,810 |
| 2024-10-01 | 4,910 | 5,053 | 4,873 | 5,000 | 7,120,100 | 5,000 |
| 2024-09-30 | 4,850 | 5,085 | 4,803 | 4,818 | 8,794,800 | 4,818 |
| 2024-09-27 | 4,998 | 5,103 | 4,891 | 5,017 | 9,200,000 | 5,017 |
| 2024-09-26 | 4,928 | 4,997 | 4,821 | 4,990 | 8,312,100 | 4,990 |
| 2024-09-25 | 4,840 | 4,905 | 4,784 | 4,809 | 6,881,600 | 4,809 |
| 2024-09-24 | 4,686 | 4,860 | 4,653 | 4,860 | 9,858,300 | 4,860 |
| 2024-09-20 | 4,530 | 4,668 | 4,495 | 4,616 | 11,741,100 | 4,616 |
| 2024-09-19 | 4,289 | 4,449 | 4,220 | 4,418 | 7,730,300 | 4,418 |
| 2024-09-18 | 4,190 | 4,294 | 4,051 | 4,154 | 5,686,200 | 4,154 |
| 2024-09-17 | 4,149 | 4,200 | 4,049 | 4,136 | 4,975,900 | 4,136 |
| 2024-09-13 | 4,079 | 4,173 | 4,020 | 4,130 | 6,781,700 | 4,130 |
| 2024-09-12 | 4,050 | 4,148 | 3,992 | 4,079 | 5,959,900 | 4,079 |
| 2024-09-11 | 3,842 | 3,927 | 3,791 | 3,857 | 6,047,000 | 3,857 |
| 2024-09-10 | 3,860 | 3,957 | 3,771 | 3,867 | 6,498,000 | 3,867 |
| 2024-09-09 | 3,647 | 3,898 | 3,600 | 3,846 | 7,355,100 | 3,846 |
| 2024-09-06 | 3,900 | 3,943 | 3,736 | 3,803 | 6,181,600 | 3,803 |
| 2024-09-05 | 3,835 | 4,041 | 3,816 | 3,918 | 7,423,400 | 3,918 |
| 2024-09-04 | 4,025 | 4,073 | 3,865 | 3,894 | 9,175,400 | 3,894 |
| 2024-09-03 | 4,446 | 4,450 | 4,204 | 4,250 | 8,249,000 | 4,250 |
| 2024-09-02 | 4,305 | 4,420 | 4,257 | 4,415 | 6,648,600 | 4,415 |
| 2024-08-30 | 4,177 | 4,253 | 4,141 | 4,207 | 7,845,000 | 4,207 |
| 2024-08-29 | 3,950 | 4,083 | 3,865 | 4,080 | 7,081,000 | 4,080 |
| 2024-08-28 | 3,836 | 4,009 | 3,791 | 3,989 | 4,901,800 | 3,989 |
| 2024-08-27 | 3,825 | 3,894 | 3,752 | 3,851 | 4,658,300 | 3,851 |
| 2024-08-26 | 3,979 | 3,997 | 3,820 | 3,847 | 4,526,000 | 3,847 |
| 2024-08-23 | 3,978 | 4,049 | 3,960 | 4,018 | 4,644,200 | 4,018 |
| 2024-08-22 | 4,079 | 4,094 | 3,963 | 4,048 | 5,066,600 | 4,048 |
| 2024-08-21 | 4,079 | 4,198 | 3,976 | 4,080 | 7,609,300 | 4,080 |
| 2024-08-20 | 3,977 | 4,140 | 3,942 | 4,123 | 9,120,600 | 4,123 |
| 2024-08-19 | 3,931 | 4,074 | 3,902 | 3,959 | 10,151,600 | 3,959 |
| 2024-08-16 | 3,703 | 3,992 | 3,703 | 3,974 | 13,235,100 | 3,974 |
| 2024-08-15 | 3,510 | 3,697 | 3,504 | 3,567 | 8,103,700 | 3,567 |
| 2024-08-14 | 3,375 | 3,624 | 3,367 | 3,611 | 9,679,000 | 3,611 |
| 2024-08-13 | 3,138 | 3,395 | 3,130 | 3,371 | 12,130,800 | 3,371 |
| 2024-08-09 | 3,038 | 3,038 | 3,038 | 3,038 | 620,400 | 3,038 |
| 2024-08-08 | 2,550 | 2,629 | 2,511 | 2,538 | 4,232,000 | 2,538 |
| 2024-08-07 | 2,348 | 2,705.5 | 2,335 | 2,650 | 5,740,600 | 2,650 |
| 2024-08-06 | 2,362 | 2,497 | 2,310 | 2,448 | 6,459,500 | 2,448 |
| 2024-08-05 | 2,305.5 | 2,432 | 2,210 | 2,210 | 6,054,300 | 2,210 |
| 2024-08-02 | 2,745 | 2,831 | 2,698 | 2,710 | 3,844,300 | 2,710 |
| 2024-08-01 | 3,007 | 3,039 | 2,901.5 | 2,967.5 | 3,048,200 | 2,967.50 |
| 2024-07-31 | 2,895 | 3,062 | 2,876 | 3,059 | 3,762,000 | 3,059 |
| 2024-07-30 | 2,956.5 | 2,974 | 2,906 | 2,954.5 | 2,354,500 | 2,954.50 |
| 2024-07-29 | 2,943 | 3,020 | 2,940 | 2,977 | 3,971,100 | 2,977 |
| 2024-07-26 | 2,879.5 | 2,910 | 2,804 | 2,806.5 | 3,879,400 | 2,806.50 |
| 2024-07-25 | 2,919.5 | 2,961 | 2,746.5 | 2,859.5 | 5,237,500 | 2,859.50 |
| 2024-07-24 | 3,126 | 3,177 | 3,031 | 3,033 | 2,531,000 | 3,033 |
| 2024-07-23 | 3,125 | 3,142 | 3,075 | 3,121 | 1,690,200 | 3,121 |
| 2024-07-22 | 3,193 | 3,219 | 3,090 | 3,098 | 2,564,400 | 3,098 |
| 2024-07-19 | 3,180 | 3,257 | 3,151 | 3,171 | 4,135,100 | 3,171 |
| 2024-07-18 | 3,157 | 3,180 | 3,077 | 3,110 | 3,925,800 | 3,110 |
| 2024-07-17 | 3,330 | 3,353 | 3,268 | 3,297 | 2,303,000 | 3,297 |
| 2024-07-16 | 3,328 | 3,397 | 3,312 | 3,325 | 1,895,500 | 3,325 |
| 2024-07-12 | 3,385 | 3,391 | 3,301 | 3,325 | 3,174,000 | 3,325 |
| 2024-07-11 | 3,591 | 3,605 | 3,335 | 3,397 | 5,196,200 | 3,397 |
| 2024-07-10 | 3,480 | 3,551 | 3,400 | 3,503 | 6,954,000 | 3,503 |
| 2024-07-09 | 3,289 | 3,497 | 3,284 | 3,439 | 10,316,100 | 3,439 |
| 2024-07-08 | 3,096 | 3,139 | 3,061 | 3,088 | 2,084,900 | 3,088 |
| 2024-07-05 | 3,110 | 3,160 | 3,094 | 3,130 | 2,543,500 | 3,130 |
| 2024-07-04 | 3,183 | 3,184 | 3,077 | 3,099 | 2,718,900 | 3,099 |
| 2024-07-03 | 3,180 | 3,210 | 3,113 | 3,186 | 2,455,300 | 3,186 |
| 2024-07-02 | 3,132 | 3,244 | 3,128 | 3,190 | 3,318,000 | 3,190 |
| 2024-07-01 | 3,170 | 3,195 | 3,085 | 3,118 | 2,720,900 | 3,118 |
| 2024-06-28 | 3,150 | 3,190 | 3,142 | 3,176 | 2,231,900 | 3,176 |
| 2024-06-27 | 3,111 | 3,173 | 3,111 | 3,158 | 1,869,500 | 3,158 |
| 2024-06-26 | 3,150 | 3,171 | 3,112 | 3,127 | 1,855,700 | 3,127 |
| 2024-06-25 | 3,085 | 3,133 | 3,064 | 3,111 | 1,914,200 | 3,111 |
| 2024-06-24 | 3,039 | 3,135 | 3,035 | 3,114 | 2,294,000 | 3,114 |
| 2024-06-21 | 3,120 | 3,165 | 3,029 | 3,070 | 4,487,100 | 3,070 |
| 2024-06-20 | 3,150 | 3,159 | 3,000 | 3,120 | 4,753,600 | 3,120 |
| 2024-06-19 | 3,259 | 3,292 | 3,172 | 3,193 | 2,492,000 | 3,193 |
| 2024-06-18 | 3,310 | 3,317 | 3,202 | 3,236 | 2,774,500 | 3,236 |
| 2024-06-17 | 3,324 | 3,327 | 3,223 | 3,273 | 3,925,100 | 3,273 |
| 2024-06-14 | 3,154 | 3,389 | 3,116 | 3,377 | 6,010,500 | 3,377 |
| 2024-06-13 | 3,300 | 3,326 | 3,174 | 3,177 | 2,625,400 | 3,177 |
| 2024-06-12 | 3,250 | 3,293 | 3,150 | 3,234 | 3,225,800 | 3,234 |
| 2024-06-11 | 3,295 | 3,339 | 3,265 | 3,309 | 3,387,300 | 3,309 |
| 2024-06-10 | 3,172 | 3,288 | 3,165 | 3,259 | 3,114,400 | 3,259 |
| 2024-06-07 | 3,146 | 3,210 | 3,115 | 3,158 | 2,764,200 | 3,158 |
| 2024-06-06 | 3,113 | 3,199 | 3,095 | 3,146 | 3,675,800 | 3,146 |
| 2024-06-05 | 2,998 | 3,067 | 2,983.5 | 3,046 | 4,298,300 | 3,046 |
| 2024-06-04 | 3,075 | 3,157 | 3,020 | 3,025 | 5,046,300 | 3,025 |
| 2024-06-03 | 3,275 | 3,275 | 3,061 | 3,076 | 5,166,500 | 3,076 |
| 2024-05-31 | 3,224 | 3,240 | 3,178 | 3,224 | 3,751,800 | 3,224 |
| 2024-05-30 | 3,215 | 3,249 | 3,143 | 3,228 | 4,525,800 | 3,228 |
| 2024-05-29 | 3,431 | 3,456 | 3,278 | 3,278 | 6,166,300 | 3,278 |
| 2024-05-28 | 3,378 | 3,420 | 3,339 | 3,416 | 6,224,300 | 3,416 |
| 2024-05-27 | 3,223 | 3,343 | 3,213 | 3,340 | 6,519,100 | 3,340 |
| 2024-05-24 | 3,054 | 3,209 | 3,021 | 3,205 | 5,137,200 | 3,205 |
| 2024-05-23 | 3,055 | 3,094 | 2,950 | 3,056 | 3,380,000 | 3,056 |
| 2024-05-22 | 3,058 | 3,078 | 3,009 | 3,015 | 3,231,000 | 3,015 |
| 2024-05-21 | 2,940 | 3,069 | 2,939.5 | 3,025 | 4,690,500 | 3,025 |
| 2024-05-20 | 2,885 | 2,979 | 2,879.5 | 2,910 | 4,426,700 | 2,910 |
| 2024-05-17 | 2,815 | 2,881 | 2,811 | 2,846.5 | 2,005,700 | 2,846.50 |
| 2024-05-16 | 2,805 | 2,861 | 2,711 | 2,858.5 | 4,199,300 | 2,858.50 |
| 2024-05-15 | 2,800 | 2,800 | 2,710.5 | 2,761 | 4,073,200 | 2,761 |
| 2024-05-14 | 2,701 | 2,866 | 2,627.5 | 2,831 | 7,114,600 | 2,831 |
| 2024-05-13 | 2,800 | 2,845 | 2,769 | 2,845 | 3,553,900 | 2,845 |
| 2024-05-10 | 2,756.5 | 2,887 | 2,732 | 2,832 | 4,646,100 | 2,832 |
| 2024-05-09 | 2,862 | 2,897.5 | 2,770.5 | 2,792.5 | 4,913,900 | 2,792.50 |
| 2024-05-08 | 2,839 | 2,878.5 | 2,792.5 | 2,871.5 | 4,419,300 | 2,871.50 |
| 2024-05-07 | 2,800 | 2,953 | 2,799.5 | 2,939 | 5,761,100 | 2,939 |
| 2024-05-02 | 2,707 | 2,781 | 2,677 | 2,779.5 | 2,929,700 | 2,779.50 |
| 2024-05-01 | 2,644 | 2,799 | 2,635.5 | 2,752.5 | 4,278,800 | 2,752.50 |
| 2024-04-30 | 2,725 | 2,786 | 2,690 | 2,728 | 4,074,400 | 2,728 |
| 2024-04-26 | 2,581.5 | 2,713.5 | 2,575 | 2,700 | 3,289,000 | 2,700 |
| 2024-04-25 | 2,654 | 2,693 | 2,616 | 2,631.5 | 3,075,400 | 2,631.50 |
| 2024-04-24 | 2,657 | 2,729.5 | 2,631 | 2,690 | 4,521,100 | 2,690 |
| 2024-04-23 | 2,650 | 2,678 | 2,582.5 | 2,607 | 3,281,800 | 2,607 |
| 2024-04-22 | 2,650.5 | 2,669 | 2,480.5 | 2,562 | 5,929,800 | 2,562 |
| 2024-04-19 | 2,646 | 2,649 | 2,511.5 | 2,590 | 6,094,400 | 2,590 |
| 2024-04-18 | 2,481 | 2,702.5 | 2,450 | 2,662 | 5,816,900 | 2,662 |
| 2024-04-17 | 2,655 | 2,705.5 | 2,595.5 | 2,613 | 5,590,000 | 2,613 |
| 2024-04-16 | 2,719.5 | 2,754 | 2,530 | 2,555 | 9,123,300 | 2,555 |
| 2024-04-15 | 2,755 | 2,813.5 | 2,658.5 | 2,789.5 | 6,746,400 | 2,789.50 |
| 2024-04-12 | 2,714 | 2,770 | 2,682 | 2,768.5 | 6,012,700 | 2,768.50 |
| 2024-04-11 | 2,577.5 | 2,710.5 | 2,573 | 2,666.5 | 7,824,100 | 2,666.50 |
| 2024-04-10 | 2,516.5 | 2,611 | 2,501.5 | 2,592.5 | 5,721,900 | 2,592.50 |
| 2024-04-09 | 2,447 | 2,550 | 2,447 | 2,533 | 5,928,800 | 2,533 |
| 2024-04-08 | 2,373 | 2,427 | 2,370 | 2,409.5 | 2,868,800 | 2,409.50 |
| 2024-04-05 | 2,279 | 2,349 | 2,260 | 2,342 | 2,492,900 | 2,342 |
| 2024-04-04 | 2,300 | 2,399 | 2,300 | 2,329 | 5,293,800 | 2,329 |
| 2024-04-03 | 2,223.5 | 2,270 | 2,219 | 2,238.5 | 1,942,200 | 2,238.50 |
| 2024-04-02 | 2,229 | 2,277 | 2,203.5 | 2,245 | 2,325,600 | 2,245 |
| 2024-04-01 | 2,284 | 2,289 | 2,162.5 | 2,179.5 | 3,090,500 | 2,179.50 |
| 2024-03-29 | 2,246.5 | 2,298 | 2,245 | 2,278 | 3,311,700 | 2,278 |
| 2024-03-28 | 2,152.5 | 2,247.5 | 2,140.5 | 2,230 | 3,281,700 | 2,230 |
| 2024-03-27 | 2,194.5 | 2,208.5 | 2,142.5 | 2,168.5 | 2,827,600 | 2,168.50 |
| 2024-03-26 | 2,158 | 2,228 | 2,135 | 2,211.5 | 2,298,100 | 2,211.50 |
| 2024-03-25 | 2,148 | 2,233.5 | 2,140 | 2,172 | 3,504,900 | 2,172 |
| 2024-03-22 | 2,113.5 | 2,162 | 2,099 | 2,148 | 2,549,700 | 2,148 |
| 2024-03-21 | 2,099.5 | 2,130 | 2,081.5 | 2,097.5 | 1,887,000 | 2,097.50 |
| 2024-03-19 | 2,005.5 | 2,057 | 2,002 | 2,054.5 | 2,136,700 | 2,054.50 |
| 2024-03-18 | 1,946.5 | 2,017.5 | 1,939 | 2,017 | 1,945,000 | 2,017 |
| 2024-03-15 | 1,904 | 1,967 | 1,897 | 1,935.5 | 2,139,100 | 1,935.50 |
| 2024-03-14 | 1,934 | 1,949 | 1,916 | 1,920 | 1,939,400 | 1,920 |
| 2024-03-13 | 1,930 | 1,934 | 1,864 | 1,902 | 2,142,400 | 1,902 |
| 2024-03-12 | 1,911 | 1,918 | 1,863.5 | 1,897 | 2,034,500 | 1,897 |
| 2024-03-11 | 1,925 | 1,929.5 | 1,876 | 1,898 | 2,190,900 | 1,898 |
| 2024-03-08 | 1,966.5 | 1,994.5 | 1,951.5 | 1,971.5 | 2,288,000 | 1,971.50 |
| 2024-03-07 | 2,009 | 2,022.5 | 1,962 | 1,966 | 2,695,500 | 1,966 |
| 2024-03-06 | 1,972.5 | 2,026.5 | 1,970.5 | 2,007 | 2,579,700 | 2,007 |
| 2024-03-05 | 1,908 | 1,997 | 1,879.5 | 1,967.5 | 3,775,200 | 1,967.50 |
| 2024-03-04 | 1,853 | 1,879.5 | 1,838.5 | 1,868 | 3,433,100 | 1,868 |
| 2024-03-01 | 1,799 | 1,880.5 | 1,791.5 | 1,852.5 | 3,151,500 | 1,852.50 |
| 2024-02-29 | 1,856.5 | 1,856.5 | 1,810 | 1,828 | 3,187,200 | 1,828 |
| 2024-02-28 | 1,890.5 | 1,911 | 1,842.5 | 1,876.5 | 3,959,300 | 1,876.50 |
| 2024-02-27 | 1,769.5 | 1,770 | 1,741 | 1,751 | 1,971,600 | 1,751 |
| 2024-02-26 | 1,800 | 1,816 | 1,759 | 1,759 | 1,863,400 | 1,759 |
| 2024-02-22 | 1,768 | 1,804.5 | 1,760.5 | 1,792 | 2,201,600 | 1,792 |
| 2024-02-21 | 1,757 | 1,786 | 1,747 | 1,755.5 | 2,271,000 | 1,755.50 |
| 2024-02-20 | 1,750 | 1,764.5 | 1,736 | 1,745 | 2,697,900 | 1,745 |
| 2024-02-19 | 1,766 | 1,791.5 | 1,741.5 | 1,759.5 | 2,817,800 | 1,759.50 |
| 2024-02-16 | 1,700 | 1,771 | 1,698.5 | 1,735 | 4,511,000 | 1,735 |
| 2024-02-15 | 1,691 | 1,699.5 | 1,632 | 1,696 | 3,893,800 | 1,696 |
| 2024-02-14 | 1,699 | 1,709 | 1,668.5 | 1,692 | 3,686,300 | 1,692 |
| 2024-02-13 | 1,561 | 1,725 | 1,561 | 1,707 | 11,687,600 | 1,707 |
| 2024-02-09 | 1,558 | 1,558 | 1,557.5 | 1,558 | 3,821,000 | 1,558 |
| 2024-02-08 | 1,260 | 1,269 | 1,242 | 1,258 | 2,947,400 | 1,258 |
| 2024-02-07 | 1,225.5 | 1,256 | 1,218 | 1,242 | 2,001,100 | 1,242 |
| 2024-02-06 | 1,234 | 1,241.5 | 1,210.5 | 1,232 | 1,926,700 | 1,232 |
| 2024-02-05 | 1,227 | 1,251.5 | 1,223.5 | 1,241 | 2,376,300 | 1,241 |
| 2024-02-02 | 1,213 | 1,215 | 1,203 | 1,206.5 | 1,147,900 | 1,206.50 |
| 2024-02-01 | 1,206 | 1,209.5 | 1,195.5 | 1,202.5 | 1,880,400 | 1,202.50 |
| 2024-01-31 | 1,190 | 1,226 | 1,183 | 1,223.5 | 3,043,100 | 1,223.50 |
| 2024-01-30 | 1,190 | 1,192 | 1,174 | 1,178 | 881,200 | 1,178 |
| 2024-01-29 | 1,164 | 1,188.5 | 1,163 | 1,177.5 | 1,538,900 | 1,177.50 |
| 2024-01-26 | 1,185 | 1,185 | 1,161 | 1,165 | 2,139,800 | 1,165 |
| 2024-01-25 | 1,191 | 1,204.5 | 1,186.5 | 1,195 | 1,321,600 | 1,195 |
| 2024-01-24 | 1,207 | 1,212 | 1,184.5 | 1,193 | 1,286,900 | 1,193 |
| 2024-01-23 | 1,195 | 1,222.5 | 1,192.5 | 1,197 | 1,786,500 | 1,197 |
| 2024-01-22 | 1,190 | 1,193 | 1,183.5 | 1,189.5 | 1,322,500 | 1,189.50 |
| 2024-01-19 | 1,186 | 1,194.5 | 1,172 | 1,180.5 | 1,151,500 | 1,180.50 |
| 2024-01-18 | 1,159.5 | 1,174.5 | 1,154.5 | 1,167 | 1,309,400 | 1,167 |
| 2024-01-17 | 1,172 | 1,202 | 1,164.5 | 1,164.5 | 2,568,800 | 1,164.50 |
| 2024-01-16 | 1,148 | 1,161 | 1,143.5 | 1,156 | 1,480,400 | 1,156 |
| 2024-01-15 | 1,140 | 1,149 | 1,138 | 1,143 | 1,071,200 | 1,143 |
| 2024-01-12 | 1,150 | 1,150 | 1,121.5 | 1,129 | 2,047,400 | 1,129 |
| 2024-01-11 | 1,131.5 | 1,142.5 | 1,128.5 | 1,137 | 1,810,200 | 1,137 |
| 2024-01-10 | 1,094 | 1,119 | 1,092.5 | 1,116 | 1,815,600 | 1,116 |
| 2024-01-09 | 1,115.5 | 1,119.5 | 1,091 | 1,101.5 | 2,079,800 | 1,101.50 |
| 2024-01-05 | 1,120 | 1,134.5 | 1,112 | 1,112 | 1,725,600 | 1,112 |
| 2024-01-04 | 1,092 | 1,118 | 1,075.5 | 1,113.5 | 1,785,200 | 1,113.50 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
