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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
