5803 (株)フジクラ の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,2201,2301,2001,200223,0001,200
1988-12-271,2101,2201,1901,220257,0001,220
1988-12-261,1901,2001,1801,200636,0001,200
1988-12-241,2201,2201,1801,180550,0001,180
1988-12-231,2201,2201,2001,210484,0001,210
1988-12-221,2301,2301,2001,200690,0001,200
1988-12-211,2201,2201,2001,220288,0001,220
1988-12-201,2301,2401,2001,220534,0001,220
1988-12-191,2301,2501,2001,210296,0001,210
1988-12-161,2701,2701,2301,230397,0001,230
1988-12-151,2701,2801,2501,270374,0001,270
1988-12-141,2501,2701,2201,220750,0001,220
1988-12-131,2101,2301,2101,230903,0001,230
1988-12-121,2401,2401,2201,220498,0001,220
1988-12-091,2301,2501,2101,2201,250,0001,220
1988-12-081,2701,2801,2501,250439,0001,250
1988-12-071,2801,2901,2601,290631,0001,290
1988-12-061,2801,3001,2801,290402,0001,290
1988-12-051,2901,3001,2801,300489,0001,300
1988-12-031,3101,3101,3001,300467,0001,300
1988-12-021,3201,3401,3001,3202,780,0001,320
1988-12-011,3001,3101,2801,300695,0001,300
1988-11-301,2801,3001,2801,2901,283,0001,290
1988-11-291,2601,2801,2601,280503,0001,280
1988-11-281,2701,2801,2601,2701,440,0001,270
1988-11-261,2601,2901,2601,290527,0001,290
1988-11-251,2901,2901,2701,270850,0001,270
1988-11-241,3201,3201,2801,280538,0001,280
1988-11-221,2901,3301,2901,300954,0001,300
1988-11-211,3001,3101,2901,290406,0001,290
1988-11-181,3101,3301,2801,3001,557,0001,300
1988-11-171,3501,3501,3001,330941,0001,330
1988-11-161,3501,3601,3401,3401,440,0001,340
1988-11-151,3501,3901,3401,340824,0001,340
1988-11-141,3301,3601,3301,350680,0001,350
1988-11-111,3701,3901,3501,3501,381,0001,350
1988-11-101,4001,4101,3801,3901,272,0001,390
1988-11-091,3801,4101,3801,3901,898,0001,390
1988-11-081,4001,4201,3701,3902,345,0001,390
1988-11-071,4701,4701,4101,4201,729,0001,420
1988-11-051,4201,4901,4101,4706,392,0001,470
1988-11-041,4701,4901,4201,4409,260,0001,440
1988-11-021,4201,4501,4001,45016,767,0001,450
1988-11-011,3801,4101,3701,4004,992,0001,400
1988-10-311,3801,4201,3701,3706,396,0001,370
1988-10-291,3901,4201,3801,3805,897,0001,380
1988-10-281,3501,4001,3401,38010,221,0001,380
1988-10-271,3201,3401,3101,3303,236,0001,330
1988-10-261,3001,3301,3001,3203,507,0001,320
1988-10-251,2601,2901,2501,2802,446,0001,280
1988-10-241,2601,2601,2401,240407,0001,240
1988-10-221,2601,2601,2301,250267,0001,250
1988-10-211,2601,2601,2401,240780,0001,240
1988-10-201,2601,2701,2301,250860,0001,250
1988-10-191,2501,2901,2401,2701,832,0001,270
1988-10-181,2101,2601,2001,2501,013,0001,250
1988-10-171,1901,2001,1801,200377,0001,200
1988-10-141,2001,2101,1901,200362,0001,200
1988-10-131,2201,2301,2001,220335,0001,220
1988-10-121,2701,2701,2201,2201,102,0001,220
1988-10-111,2201,2601,2001,260934,0001,260
1988-10-071,2001,2101,1901,2003,746,0001,200
1988-10-061,2001,2201,1901,2101,268,0001,210
1988-10-051,2401,2401,1901,200616,0001,200
1988-10-041,2101,2201,1901,220404,0001,220
1988-10-031,2401,2501,2001,230407,0001,230
1988-10-011,2301,2501,2201,220251,0001,220
1988-09-301,2701,2901,2401,270810,0001,270
1988-09-291,2801,2801,2401,260867,0001,260
1988-09-281,3001,3201,2601,2601,227,0001,260
1988-09-271,2101,2901,2001,2601,245,0001,260
1988-09-261,1801,1901,1501,1701,089,0001,170
1988-09-241,2101,2101,1601,180809,0001,180
1988-09-221,2401,2601,2101,210904,0001,210
1988-09-211,2101,2401,2101,2401,261,0001,240
1988-09-201,2801,2801,2001,2102,734,0001,210
1988-09-191,2901,3001,2701,2701,266,0001,270
1988-09-161,2801,3101,2801,290830,0001,290
1988-09-141,2801,3001,2801,290548,0001,290
1988-09-131,3201,3401,2701,270737,0001,270
1988-09-121,3201,3401,3101,310761,0001,310
1988-09-091,3801,3901,3201,3304,173,0001,330
1988-09-081,2601,3401,2601,3403,874,0001,340
1988-09-071,2101,2701,2001,260939,0001,260
1988-09-061,2101,2301,1801,2001,135,0001,200
1988-09-051,2701,2701,2201,230435,0001,230
1988-09-031,2801,2901,2501,2501,069,0001,250
1988-09-021,2201,2601,1901,2401,612,0001,240
1988-09-011,1901,2201,1601,2002,099,0001,200
1988-08-311,3001,3001,2301,2501,502,0001,250
1988-08-301,3301,3401,2701,3001,541,0001,300
1988-08-291,3901,4001,3001,3101,275,0001,310
1988-08-271,3501,3801,3501,370736,0001,370
1988-08-261,3801,3901,3301,3301,508,0001,330
1988-08-251,4101,4301,3401,4002,529,0001,400
1988-08-241,4201,4401,3701,3902,465,0001,390
1988-08-231,4001,4401,3901,4301,872,0001,430
1988-08-221,4601,4701,4101,4101,302,0001,410
1988-08-191,5001,5101,4501,4508,747,0001,450
1988-08-181,4901,5401,4801,50026,553,0001,500
1988-08-171,3701,5001,3601,49018,253,0001,490
1988-08-161,3201,3701,3101,3701,297,0001,370
1988-08-151,3801,3801,3301,330557,0001,330
1988-08-121,3501,3701,3501,3602,462,0001,360
1988-08-111,3401,4001,3201,3309,117,0001,330
1988-08-101,4201,4401,3001,36011,362,0001,360
1988-08-091,4601,4701,4101,4609,467,0001,460
1988-08-081,4601,4901,4401,45016,872,0001,450
1988-08-061,4901,5001,4301,45024,667,0001,450
1988-08-051,4001,5001,4001,49066,869,0001,490
1988-08-041,3301,4001,3201,37060,694,0001,370
1988-08-031,3001,3301,2901,32012,389,0001,320
1988-08-021,3001,3201,2601,28012,317,0001,280
1988-08-011,3201,3501,2801,28026,390,0001,280
1988-07-301,3301,3301,2801,30010,003,0001,300
1988-07-291,2201,3501,2101,34043,922,0001,340
1988-07-281,2401,2601,1601,18010,983,0001,180
1988-07-271,2001,2301,1501,2004,368,0001,200
1988-07-261,1501,1901,1301,1701,299,0001,170
1988-07-251,1501,1701,1201,140838,0001,140
1988-07-231,1701,1901,1601,160719,0001,160
1988-07-221,2601,2801,1601,1604,825,0001,160
1988-07-211,1601,2701,1501,2503,928,0001,250
1988-07-201,1901,2101,1601,1602,086,0001,160
1988-07-191,2401,2401,1501,1702,665,0001,170
1988-07-181,2501,2501,2001,2402,062,0001,240
1988-07-151,2401,2801,2201,2308,274,0001,230
1988-07-141,2901,3201,2301,26015,926,0001,260
1988-07-131,2501,3001,2101,29031,154,0001,290
1988-07-121,2501,2901,2401,26040,699,0001,260
1988-07-111,1701,2401,1601,24033,955,0001,240
1988-07-081,1501,1701,1401,14021,510,0001,140
1988-07-071,0301,1201,0101,11010,858,0001,110
1988-07-061,0701,1001,0201,0203,439,0001,020
1988-07-059811,0709811,0603,596,0001,060
1988-07-04992998980980318,000980
1988-07-029951,000981991307,000991
1988-07-019811,0109819951,141,000995
1988-06-301,0101,0309759811,338,000981
1988-06-291,0401,0501,0001,0101,051,0001,010
1988-06-281,0001,0709911,0402,688,0001,040
1988-06-271,0101,0209859981,072,000998
1988-06-251,0101,0209961,000592,0001,000
1988-06-241,0201,0309911,0001,401,0001,000
1988-06-231,0201,0401,0101,0201,070,0001,020
1988-06-221,0601,0601,0101,0101,168,0001,010
1988-06-211,0801,1001,0401,0401,860,0001,040
1988-06-201,0901,1001,0601,0601,275,0001,060
1988-06-171,1001,1301,0701,1302,624,0001,130
1988-06-161,0601,1001,0601,0802,137,0001,080
1988-06-151,1001,1101,0501,0501,371,0001,050
1988-06-141,1001,1101,0601,0802,161,0001,080
1988-06-131,1301,1401,1001,1001,117,0001,100
1988-06-101,1601,1801,1101,1104,793,0001,110
1988-06-091,1501,1801,1301,1404,976,0001,140
1988-06-081,2001,2101,1401,1407,026,0001,140
1988-06-071,1701,2301,1501,20025,488,0001,200
1988-06-061,1101,1801,1001,1507,401,0001,150
1988-06-041,1501,1601,0901,0902,189,0001,090
1988-06-031,1701,2001,1301,1308,166,0001,130
1988-06-021,1501,2001,1201,17025,913,0001,170
1988-06-011,1801,2301,1301,13030,772,0001,130
1988-05-311,1701,2001,1301,20056,897,0001,200
1988-05-309911,0909901,09042,864,0001,090
1988-05-281,0201,02098098913,820,000989
1988-05-279581,0309551,01031,331,0001,010
1988-05-2696598296096020,876,000960
1988-05-2594096493596040,294,000960
1988-05-2487492087092015,429,000920
1988-05-238858878708742,074,000874
1988-05-208708948678805,682,000880
1988-05-198608758598651,303,000865
1988-05-18874875865865676,000865
1988-05-17880880865865795,000865
1988-05-168738808668801,089,000880
1988-05-138808808648691,340,000869
1988-05-128668838638753,000,000875
1988-05-119049048658655,126,000865
1988-05-1088990988589917,430,000899
1988-05-0988790187688313,840,000883
1988-05-0785788785788717,005,000887
1988-05-068598598408472,661,000847
1988-05-028588628488502,202,000850
1988-04-308348558318481,790,000848
1988-04-28818829815829818,000829
1988-04-27816817810810266,000810
1988-04-26815818812816484,000816
1988-04-25815820811815480,000815
1988-04-23815816810815338,000815
1988-04-22808815808812334,000812
1988-04-21815816810811378,000811
1988-04-20815820811815786,000815
1988-04-19825825810820598,000820
1988-04-18827830823825686,000825
1988-04-158308358188241,139,000824
1988-04-148348448348392,841,000839
1988-04-138298308218301,047,000830
1988-04-12824825817825553,000825
1988-04-11823830820824289,000824
1988-04-08820827812819866,000819
1988-04-07822824813817627,000817
1988-04-06810816810812495,000812
1988-04-05820820802802388,000802
1988-04-04816825815817611,000817
1988-04-02815816812813189,000813
1988-04-01829832811812896,000812
1988-03-31834837825828798,000828
1988-03-308358358218341,378,000834
1988-03-29819820809815713,000815
1988-03-28789810785809977,000809
1988-03-26815815800800439,000800
1988-03-25816825811816405,000816
1988-03-248408408288351,253,000835
1988-03-238168498168404,309,000840
1988-03-22815819811815333,000815
1988-03-188298308158152,091,000815
1988-03-178218338218242,094,000824
1988-03-168148348078195,382,000819
1988-03-15801805799804969,000804
1988-03-148078087988001,491,000800
1988-03-117908207898053,210,000805
1988-03-107897947817901,155,000790
1988-03-09784790784787575,000787
1988-03-08794794782782821,000782
1988-03-07785794785785609,000785
1988-03-05793793785788556,000788
1988-03-04775785774783798,000783
1988-03-037947947827851,167,000785
1988-03-02789790785789724,000789
1988-03-01780795780786751,000786
1988-02-29788788784785361,000785
1988-02-27777790777790371,000790
1988-02-26771789766785788,000785
1988-02-25779788776778916,000778
1988-02-24785789778789958,000789
1988-02-23785791777781530,000781
1988-02-22776789775775837,000775
1988-02-19770779770776592,000776
1988-02-18790790775780687,000780
1988-02-17790790781789785,000789
1988-02-16791798785796651,000796
1988-02-15785800785790389,000790
1988-02-12784798784795259,000795
1988-02-108078137937943,162,000794
1988-02-097728027658023,054,000802
1988-02-088008087827821,872,000782
1988-02-067767957757951,015,000795
1988-02-057808007707783,276,000778
1988-02-047557897537821,865,000782
1988-02-03755760755760299,000760
1988-02-02763766755755340,000755
1988-02-01769769763766404,000766
1988-01-30759761749753260,000753
1988-01-29770770750752642,000752
1988-01-28768772760769987,000769
1988-01-277557757407652,274,000765
1988-01-26740755740750555,000750
1988-01-25760760736736363,000736
1988-01-237507617457501,559,000750
1988-01-227597597307411,810,000741
1988-01-21720730720721156,000721
1988-01-20733740725739388,000739
1988-01-19734740725735200,000735
1988-01-18747749731734288,000734
1988-01-14715740710730232,000730
1988-01-13715717701705263,000705
1988-01-12730738711715323,000715
1988-01-11740740720720327,000720
1988-01-08759760740749694,000749
1988-01-077597607407592,085,000759
1988-01-06705739702739854,000739
1988-01-05699699674685169,000685
1988-01-0467168165566086,000660

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