5803 (株)フジクラ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 800 | 810 | 790 | 795 | 460,000 | 795 |
| 1990-12-27 | 784 | 819 | 780 | 810 | 976,000 | 810 |
| 1990-12-26 | 765 | 780 | 765 | 774 | 497,000 | 774 |
| 1990-12-25 | 780 | 789 | 765 | 775 | 631,000 | 775 |
| 1990-12-21 | 787 | 797 | 781 | 781 | 725,000 | 781 |
| 1990-12-20 | 807 | 817 | 804 | 807 | 873,000 | 807 |
| 1990-12-19 | 835 | 844 | 816 | 817 | 1,930,000 | 817 |
| 1990-12-18 | 810 | 825 | 810 | 825 | 1,353,000 | 825 |
| 1990-12-17 | 819 | 826 | 812 | 812 | 537,000 | 812 |
| 1990-12-14 | 810 | 829 | 810 | 829 | 2,469,000 | 829 |
| 1990-12-13 | 829 | 840 | 821 | 830 | 1,887,000 | 830 |
| 1990-12-12 | 853 | 855 | 820 | 821 | 1,923,000 | 821 |
| 1990-12-11 | 837 | 860 | 826 | 855 | 7,482,000 | 855 |
| 1990-12-10 | 795 | 844 | 795 | 840 | 9,366,000 | 840 |
| 1990-12-07 | 764 | 800 | 762 | 795 | 3,816,000 | 795 |
| 1990-12-06 | 730 | 745 | 716 | 744 | 982,000 | 744 |
| 1990-12-05 | 730 | 730 | 690 | 723 | 972,000 | 723 |
| 1990-12-04 | 729 | 741 | 715 | 720 | 1,352,000 | 720 |
| 1990-12-03 | 739 | 739 | 720 | 729 | 400,000 | 729 |
| 1990-11-30 | 700 | 720 | 691 | 715 | 773,000 | 715 |
| 1990-11-29 | 735 | 735 | 710 | 720 | 734,000 | 720 |
| 1990-11-28 | 763 | 775 | 740 | 745 | 773,000 | 745 |
| 1990-11-27 | 768 | 770 | 753 | 761 | 383,000 | 761 |
| 1990-11-26 | 757 | 774 | 750 | 768 | 544,000 | 768 |
| 1990-11-22 | 750 | 770 | 738 | 757 | 1,072,000 | 757 |
| 1990-11-21 | 756 | 759 | 732 | 740 | 1,710,000 | 740 |
| 1990-11-20 | 796 | 801 | 766 | 766 | 2,608,000 | 766 |
| 1990-11-19 | 780 | 807 | 766 | 804 | 5,388,000 | 804 |
| 1990-11-16 | 772 | 772 | 752 | 770 | 2,774,000 | 770 |
| 1990-11-15 | 774 | 786 | 764 | 777 | 5,479,000 | 777 |
| 1990-11-14 | 739 | 764 | 730 | 754 | 1,624,000 | 754 |
| 1990-11-13 | 739 | 745 | 721 | 739 | 410,000 | 739 |
| 1990-11-09 | 706 | 710 | 685 | 709 | 470,000 | 709 |
| 1990-11-08 | 709 | 719 | 695 | 696 | 479,000 | 696 |
| 1990-11-07 | 690 | 729 | 689 | 729 | 318,000 | 729 |
| 1990-11-06 | 725 | 734 | 690 | 690 | 970,000 | 690 |
| 1990-11-05 | 691 | 715 | 691 | 710 | 263,000 | 710 |
| 1990-11-02 | 706 | 725 | 696 | 700 | 441,000 | 700 |
| 1990-11-01 | 735 | 735 | 715 | 716 | 325,000 | 716 |
| 1990-10-31 | 730 | 740 | 729 | 739 | 553,000 | 739 |
| 1990-10-30 | 729 | 730 | 710 | 729 | 364,000 | 729 |
| 1990-10-29 | 711 | 740 | 710 | 729 | 296,000 | 729 |
| 1990-10-26 | 735 | 738 | 721 | 721 | 350,000 | 721 |
| 1990-10-25 | 750 | 750 | 740 | 745 | 563,000 | 745 |
| 1990-10-24 | 742 | 742 | 720 | 740 | 496,000 | 740 |
| 1990-10-23 | 745 | 748 | 730 | 743 | 364,000 | 743 |
| 1990-10-22 | 718 | 743 | 718 | 743 | 472,000 | 743 |
| 1990-10-19 | 726 | 750 | 721 | 726 | 662,000 | 726 |
| 1990-10-18 | 710 | 719 | 706 | 719 | 303,000 | 719 |
| 1990-10-17 | 719 | 719 | 700 | 715 | 322,000 | 715 |
| 1990-10-16 | 694 | 710 | 673 | 709 | 453,000 | 709 |
| 1990-10-15 | 664 | 684 | 660 | 684 | 350,000 | 684 |
| 1990-10-12 | 641 | 670 | 641 | 644 | 148,000 | 644 |
| 1990-10-11 | 651 | 670 | 650 | 650 | 340,000 | 650 |
| 1990-10-09 | 709 | 728 | 700 | 700 | 151,000 | 700 |
| 1990-10-08 | 650 | 700 | 650 | 700 | 261,000 | 700 |
| 1990-10-05 | 635 | 680 | 635 | 660 | 353,000 | 660 |
| 1990-10-04 | 650 | 660 | 642 | 642 | 159,000 | 642 |
| 1990-10-03 | 680 | 690 | 646 | 657 | 388,000 | 657 |
| 1990-10-02 | 649 | 690 | 640 | 680 | 644,000 | 680 |
| 1990-10-01 | 631 | 631 | 570 | 590 | 598,000 | 590 |
| 1990-09-28 | 650 | 660 | 580 | 611 | 770,000 | 611 |
| 1990-09-27 | 680 | 684 | 640 | 642 | 502,000 | 642 |
| 1990-09-26 | 710 | 719 | 675 | 686 | 289,000 | 686 |
| 1990-09-25 | 697 | 725 | 687 | 720 | 258,000 | 720 |
| 1990-09-21 | 690 | 700 | 665 | 690 | 713,000 | 690 |
| 1990-09-20 | 728 | 728 | 690 | 700 | 409,000 | 700 |
| 1990-09-19 | 704 | 730 | 700 | 702 | 523,000 | 702 |
| 1990-09-18 | 720 | 720 | 680 | 714 | 234,000 | 714 |
| 1990-09-17 | 750 | 760 | 730 | 754 | 309,000 | 754 |
| 1990-09-14 | 730 | 764 | 730 | 750 | 1,308,000 | 750 |
| 1990-09-13 | 740 | 750 | 739 | 740 | 493,000 | 740 |
| 1990-09-12 | 729 | 745 | 701 | 735 | 311,000 | 735 |
| 1990-09-11 | 733 | 733 | 702 | 725 | 191,000 | 725 |
| 1990-09-10 | 715 | 735 | 700 | 735 | 333,000 | 735 |
| 1990-09-07 | 700 | 700 | 671 | 685 | 351,000 | 685 |
| 1990-09-06 | 720 | 720 | 670 | 680 | 301,000 | 680 |
| 1990-09-05 | 740 | 741 | 682 | 700 | 358,000 | 700 |
| 1990-09-04 | 761 | 761 | 740 | 741 | 227,000 | 741 |
| 1990-09-03 | 780 | 790 | 751 | 751 | 377,000 | 751 |
| 1990-08-31 | 739 | 780 | 735 | 770 | 552,000 | 770 |
| 1990-08-30 | 710 | 739 | 699 | 739 | 354,000 | 739 |
| 1990-08-29 | 729 | 730 | 710 | 710 | 191,000 | 710 |
| 1990-08-28 | 715 | 740 | 710 | 739 | 517,000 | 739 |
| 1990-08-27 | 690 | 710 | 685 | 685 | 170,000 | 685 |
| 1990-08-24 | 660 | 675 | 640 | 670 | 806,000 | 670 |
| 1990-08-23 | 721 | 730 | 659 | 665 | 438,000 | 665 |
| 1990-08-22 | 751 | 770 | 730 | 751 | 338,000 | 751 |
| 1990-08-21 | 781 | 799 | 770 | 770 | 219,000 | 770 |
| 1990-08-20 | 780 | 800 | 770 | 780 | 232,000 | 780 |
| 1990-08-17 | 790 | 804 | 766 | 780 | 363,000 | 780 |
| 1990-08-16 | 800 | 819 | 800 | 802 | 312,000 | 802 |
| 1990-08-15 | 814 | 835 | 800 | 820 | 461,000 | 820 |
| 1990-08-14 | 780 | 790 | 758 | 784 | 387,000 | 784 |
| 1990-08-13 | 805 | 805 | 765 | 775 | 565,000 | 775 |
| 1990-08-10 | 822 | 822 | 805 | 810 | 286,000 | 810 |
| 1990-08-09 | 844 | 844 | 802 | 802 | 551,000 | 802 |
| 1990-08-08 | 811 | 845 | 801 | 845 | 814,000 | 845 |
| 1990-08-07 | 786 | 824 | 786 | 811 | 428,000 | 811 |
| 1990-08-06 | 840 | 841 | 820 | 836 | 354,000 | 836 |
| 1990-08-03 | 902 | 920 | 850 | 880 | 468,000 | 880 |
| 1990-08-02 | 923 | 933 | 901 | 902 | 477,000 | 902 |
| 1990-08-01 | 960 | 960 | 940 | 940 | 554,000 | 940 |
| 1990-07-31 | 925 | 950 | 920 | 940 | 458,000 | 940 |
| 1990-07-30 | 915 | 920 | 903 | 920 | 193,000 | 920 |
| 1990-07-27 | 925 | 931 | 900 | 925 | 400,000 | 925 |
| 1990-07-26 | 950 | 954 | 940 | 941 | 302,000 | 941 |
| 1990-07-25 | 940 | 950 | 940 | 940 | 420,000 | 940 |
| 1990-07-24 | 960 | 970 | 940 | 950 | 478,000 | 950 |
| 1990-07-23 | 1,000 | 1,000 | 955 | 965 | 513,000 | 965 |
| 1990-07-20 | 1,030 | 1,040 | 990 | 1,000 | 1,002,000 | 1,000 |
| 1990-07-19 | 1,030 | 1,050 | 1,020 | 1,030 | 3,030,000 | 1,030 |
| 1990-07-18 | 1,020 | 1,030 | 1,010 | 1,030 | 856,000 | 1,030 |
| 1990-07-17 | 1,030 | 1,040 | 1,010 | 1,020 | 1,447,000 | 1,020 |
| 1990-07-16 | 1,010 | 1,030 | 1,000 | 1,020 | 1,486,000 | 1,020 |
| 1990-07-13 | 971 | 1,000 | 970 | 995 | 1,135,000 | 995 |
| 1990-07-12 | 968 | 980 | 955 | 980 | 825,000 | 980 |
| 1990-07-11 | 961 | 970 | 958 | 970 | 905,000 | 970 |
| 1990-07-10 | 958 | 960 | 940 | 960 | 752,000 | 960 |
| 1990-07-09 | 939 | 952 | 935 | 950 | 642,000 | 950 |
| 1990-07-06 | 935 | 940 | 930 | 935 | 223,000 | 935 |
| 1990-07-05 | 930 | 930 | 928 | 928 | 505,000 | 928 |
| 1990-07-04 | 925 | 930 | 920 | 928 | 236,000 | 928 |
| 1990-07-03 | 930 | 930 | 920 | 925 | 297,000 | 925 |
| 1990-07-02 | 930 | 939 | 901 | 920 | 683,000 | 920 |
| 1990-06-29 | 955 | 955 | 922 | 935 | 475,000 | 935 |
| 1990-06-28 | 939 | 950 | 930 | 945 | 323,000 | 945 |
| 1990-06-27 | 930 | 940 | 920 | 935 | 396,000 | 935 |
| 1990-06-26 | 900 | 915 | 895 | 910 | 424,000 | 910 |
| 1990-06-25 | 920 | 930 | 900 | 900 | 478,000 | 900 |
| 1990-06-22 | 938 | 938 | 915 | 915 | 404,000 | 915 |
| 1990-06-21 | 958 | 960 | 938 | 948 | 577,000 | 948 |
| 1990-06-20 | 970 | 970 | 960 | 960 | 244,000 | 960 |
| 1990-06-19 | 969 | 969 | 960 | 960 | 306,000 | 960 |
| 1990-06-18 | 975 | 980 | 970 | 971 | 398,000 | 971 |
| 1990-06-15 | 998 | 999 | 981 | 983 | 526,000 | 983 |
| 1990-06-14 | 991 | 998 | 981 | 998 | 282,000 | 998 |
| 1990-06-13 | 990 | 990 | 981 | 981 | 368,000 | 981 |
| 1990-06-12 | 983 | 998 | 983 | 990 | 587,000 | 990 |
| 1990-06-11 | 1,020 | 1,030 | 995 | 1,000 | 424,000 | 1,000 |
| 1990-06-08 | 1,010 | 1,030 | 1,000 | 1,020 | 1,266,000 | 1,020 |
| 1990-06-07 | 1,010 | 1,010 | 995 | 1,010 | 579,000 | 1,010 |
| 1990-06-06 | 1,000 | 1,010 | 1,000 | 1,000 | 823,000 | 1,000 |
| 1990-06-05 | 1,020 | 1,020 | 994 | 996 | 632,000 | 996 |
| 1990-06-04 | 1,020 | 1,020 | 1,000 | 1,020 | 488,000 | 1,020 |
| 1990-06-01 | 1,030 | 1,040 | 1,010 | 1,010 | 931,000 | 1,010 |
| 1990-05-31 | 1,030 | 1,050 | 1,030 | 1,050 | 1,514,000 | 1,050 |
| 1990-05-30 | 1,010 | 1,040 | 1,000 | 1,030 | 1,291,000 | 1,030 |
| 1990-05-29 | 1,000 | 1,020 | 995 | 1,010 | 1,636,000 | 1,010 |
| 1990-05-28 | 990 | 995 | 981 | 995 | 603,000 | 995 |
| 1990-05-25 | 949 | 975 | 940 | 970 | 623,000 | 970 |
| 1990-05-24 | 951 | 959 | 935 | 949 | 559,000 | 949 |
| 1990-05-23 | 962 | 970 | 959 | 961 | 500,000 | 961 |
| 1990-05-22 | 966 | 970 | 955 | 968 | 305,000 | 968 |
| 1990-05-21 | 984 | 984 | 960 | 975 | 383,000 | 975 |
| 1990-05-18 | 1,000 | 1,010 | 976 | 984 | 876,000 | 984 |
| 1990-05-17 | 985 | 1,010 | 985 | 995 | 1,221,000 | 995 |
| 1990-05-16 | 975 | 985 | 973 | 976 | 1,283,000 | 976 |
| 1990-05-15 | 951 | 975 | 950 | 970 | 866,000 | 970 |
| 1990-05-14 | 955 | 960 | 942 | 955 | 657,000 | 955 |
| 1990-05-11 | 945 | 945 | 930 | 940 | 589,000 | 940 |
| 1990-05-10 | 950 | 959 | 935 | 936 | 802,000 | 936 |
| 1990-05-09 | 955 | 965 | 930 | 940 | 847,000 | 940 |
| 1990-05-08 | 954 | 954 | 930 | 945 | 791,000 | 945 |
| 1990-05-07 | 900 | 955 | 900 | 955 | 2,287,000 | 955 |
| 1990-05-02 | 884 | 901 | 880 | 894 | 1,059,000 | 894 |
| 1990-05-01 | 888 | 888 | 872 | 885 | 158,000 | 885 |
| 1990-04-27 | 896 | 898 | 875 | 879 | 517,000 | 879 |
| 1990-04-26 | 906 | 906 | 868 | 868 | 570,000 | 868 |
| 1990-04-25 | 880 | 909 | 870 | 904 | 1,317,000 | 904 |
| 1990-04-24 | 860 | 860 | 840 | 845 | 313,000 | 845 |
| 1990-04-23 | 870 | 870 | 850 | 861 | 286,000 | 861 |
| 1990-04-20 | 861 | 861 | 849 | 860 | 500,000 | 860 |
| 1990-04-19 | 820 | 860 | 810 | 841 | 913,000 | 841 |
| 1990-04-18 | 814 | 815 | 799 | 800 | 414,000 | 800 |
| 1990-04-17 | 818 | 818 | 801 | 804 | 156,000 | 804 |
| 1990-04-16 | 829 | 829 | 795 | 819 | 225,000 | 819 |
| 1990-04-13 | 830 | 840 | 800 | 820 | 304,000 | 820 |
| 1990-04-12 | 860 | 869 | 840 | 850 | 538,000 | 850 |
| 1990-04-11 | 866 | 879 | 855 | 856 | 352,000 | 856 |
| 1990-04-10 | 870 | 880 | 851 | 856 | 541,000 | 856 |
| 1990-04-09 | 880 | 890 | 870 | 880 | 557,000 | 880 |
| 1990-04-06 | 795 | 810 | 780 | 800 | 399,000 | 800 |
| 1990-04-05 | 760 | 770 | 700 | 715 | 813,000 | 715 |
| 1990-04-04 | 805 | 820 | 750 | 780 | 635,000 | 780 |
| 1990-04-03 | 810 | 822 | 780 | 810 | 877,000 | 810 |
| 1990-04-02 | 800 | 830 | 800 | 830 | 285,000 | 830 |
| 1990-03-30 | 900 | 900 | 850 | 850 | 480,000 | 850 |
| 1990-03-29 | 909 | 909 | 890 | 909 | 512,000 | 909 |
| 1990-03-28 | 911 | 922 | 900 | 900 | 341,000 | 900 |
| 1990-03-27 | 929 | 931 | 900 | 922 | 705,000 | 922 |
| 1990-03-26 | 880 | 930 | 871 | 917 | 650,000 | 917 |
| 1990-03-23 | 889 | 889 | 850 | 860 | 813,000 | 860 |
| 1990-03-22 | 870 | 895 | 870 | 870 | 812,000 | 870 |
| 1990-03-20 | 985 | 1,000 | 940 | 940 | 545,000 | 940 |
| 1990-03-19 | 1,000 | 1,000 | 980 | 981 | 419,000 | 981 |
| 1990-03-16 | 1,000 | 1,010 | 996 | 1,000 | 453,000 | 1,000 |
| 1990-03-15 | 992 | 1,010 | 991 | 991 | 607,000 | 991 |
| 1990-03-14 | 1,010 | 1,010 | 990 | 992 | 600,000 | 992 |
| 1990-03-13 | 1,020 | 1,040 | 1,000 | 1,000 | 471,000 | 1,000 |
| 1990-03-12 | 1,060 | 1,070 | 1,040 | 1,040 | 403,000 | 1,040 |
| 1990-03-09 | 1,090 | 1,100 | 1,060 | 1,060 | 799,000 | 1,060 |
| 1990-03-08 | 1,070 | 1,100 | 1,050 | 1,070 | 254,000 | 1,070 |
| 1990-03-07 | 1,090 | 1,090 | 1,070 | 1,070 | 374,000 | 1,070 |
| 1990-03-06 | 1,100 | 1,110 | 1,090 | 1,090 | 156,000 | 1,090 |
| 1990-03-05 | 1,130 | 1,130 | 1,090 | 1,090 | 287,000 | 1,090 |
| 1990-03-02 | 1,090 | 1,110 | 1,090 | 1,090 | 296,000 | 1,090 |
| 1990-03-01 | 1,140 | 1,140 | 1,100 | 1,100 | 438,000 | 1,100 |
| 1990-02-28 | 1,110 | 1,150 | 1,110 | 1,150 | 584,000 | 1,150 |
| 1990-02-27 | 1,070 | 1,110 | 1,050 | 1,100 | 408,000 | 1,100 |
| 1990-02-26 | 1,100 | 1,100 | 999 | 1,050 | 712,000 | 1,050 |
| 1990-02-23 | 1,150 | 1,160 | 1,100 | 1,120 | 766,000 | 1,120 |
| 1990-02-22 | 1,180 | 1,220 | 1,160 | 1,180 | 377,000 | 1,180 |
| 1990-02-21 | 1,220 | 1,220 | 1,150 | 1,170 | 557,000 | 1,170 |
| 1990-02-20 | 1,200 | 1,230 | 1,200 | 1,200 | 313,000 | 1,200 |
| 1990-02-19 | 1,240 | 1,240 | 1,200 | 1,200 | 358,000 | 1,200 |
| 1990-02-16 | 1,230 | 1,250 | 1,220 | 1,240 | 751,000 | 1,240 |
| 1990-02-15 | 1,200 | 1,240 | 1,190 | 1,210 | 555,000 | 1,210 |
| 1990-02-14 | 1,210 | 1,210 | 1,190 | 1,200 | 503,000 | 1,200 |
| 1990-02-13 | 1,220 | 1,220 | 1,210 | 1,210 | 110,000 | 1,210 |
| 1990-02-09 | 1,210 | 1,220 | 1,200 | 1,210 | 430,000 | 1,210 |
| 1990-02-08 | 1,230 | 1,230 | 1,200 | 1,230 | 470,000 | 1,230 |
| 1990-02-07 | 1,220 | 1,220 | 1,210 | 1,210 | 245,000 | 1,210 |
| 1990-02-06 | 1,230 | 1,230 | 1,210 | 1,230 | 383,000 | 1,230 |
| 1990-02-05 | 1,230 | 1,240 | 1,220 | 1,220 | 244,000 | 1,220 |
| 1990-02-02 | 1,240 | 1,250 | 1,220 | 1,250 | 433,000 | 1,250 |
| 1990-02-01 | 1,250 | 1,250 | 1,220 | 1,230 | 347,000 | 1,230 |
| 1990-01-31 | 1,240 | 1,240 | 1,210 | 1,230 | 188,000 | 1,230 |
| 1990-01-30 | 1,210 | 1,250 | 1,210 | 1,250 | 420,000 | 1,250 |
| 1990-01-29 | 1,230 | 1,240 | 1,210 | 1,220 | 235,000 | 1,220 |
| 1990-01-26 | 1,220 | 1,220 | 1,180 | 1,210 | 419,000 | 1,210 |
| 1990-01-25 | 1,230 | 1,230 | 1,190 | 1,200 | 305,000 | 1,200 |
| 1990-01-24 | 1,240 | 1,240 | 1,190 | 1,210 | 460,000 | 1,210 |
| 1990-01-23 | 1,210 | 1,230 | 1,200 | 1,220 | 494,000 | 1,220 |
| 1990-01-22 | 1,240 | 1,240 | 1,190 | 1,210 | 392,000 | 1,210 |
| 1990-01-19 | 1,200 | 1,220 | 1,170 | 1,220 | 690,000 | 1,220 |
| 1990-01-18 | 1,240 | 1,250 | 1,200 | 1,200 | 114,000 | 1,200 |
| 1990-01-17 | 1,250 | 1,250 | 1,220 | 1,230 | 309,000 | 1,230 |
| 1990-01-16 | 1,220 | 1,220 | 1,200 | 1,210 | 514,000 | 1,210 |
| 1990-01-12 | 1,270 | 1,270 | 1,220 | 1,220 | 636,000 | 1,220 |
| 1990-01-11 | 1,240 | 1,270 | 1,230 | 1,270 | 363,000 | 1,270 |
| 1990-01-10 | 1,270 | 1,270 | 1,220 | 1,240 | 553,000 | 1,240 |
| 1990-01-09 | 1,290 | 1,300 | 1,250 | 1,250 | 358,000 | 1,250 |
| 1990-01-08 | 1,320 | 1,320 | 1,290 | 1,290 | 317,000 | 1,290 |
| 1990-01-05 | 1,320 | 1,320 | 1,270 | 1,300 | 949,000 | 1,300 |
| 1990-01-04 | 1,320 | 1,320 | 1,290 | 1,310 | 192,000 | 1,310 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
