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
1990-12-28800810790795460,000795
1990-12-27784819780810976,000810
1990-12-26765780765774497,000774
1990-12-25780789765775631,000775
1990-12-21787797781781725,000781
1990-12-20807817804807873,000807
1990-12-198358448168171,930,000817
1990-12-188108258108251,353,000825
1990-12-17819826812812537,000812
1990-12-148108298108292,469,000829
1990-12-138298408218301,887,000830
1990-12-128538558208211,923,000821
1990-12-118378608268557,482,000855
1990-12-107958447958409,366,000840
1990-12-077648007627953,816,000795
1990-12-06730745716744982,000744
1990-12-05730730690723972,000723
1990-12-047297417157201,352,000720
1990-12-03739739720729400,000729
1990-11-30700720691715773,000715
1990-11-29735735710720734,000720
1990-11-28763775740745773,000745
1990-11-27768770753761383,000761
1990-11-26757774750768544,000768
1990-11-227507707387571,072,000757
1990-11-217567597327401,710,000740
1990-11-207968017667662,608,000766
1990-11-197808077668045,388,000804
1990-11-167727727527702,774,000770
1990-11-157747867647775,479,000777
1990-11-147397647307541,624,000754
1990-11-13739745721739410,000739
1990-11-09706710685709470,000709
1990-11-08709719695696479,000696
1990-11-07690729689729318,000729
1990-11-06725734690690970,000690
1990-11-05691715691710263,000710
1990-11-02706725696700441,000700
1990-11-01735735715716325,000716
1990-10-31730740729739553,000739
1990-10-30729730710729364,000729
1990-10-29711740710729296,000729
1990-10-26735738721721350,000721
1990-10-25750750740745563,000745
1990-10-24742742720740496,000740
1990-10-23745748730743364,000743
1990-10-22718743718743472,000743
1990-10-19726750721726662,000726
1990-10-18710719706719303,000719
1990-10-17719719700715322,000715
1990-10-16694710673709453,000709
1990-10-15664684660684350,000684
1990-10-12641670641644148,000644
1990-10-11651670650650340,000650
1990-10-09709728700700151,000700
1990-10-08650700650700261,000700
1990-10-05635680635660353,000660
1990-10-04650660642642159,000642
1990-10-03680690646657388,000657
1990-10-02649690640680644,000680
1990-10-01631631570590598,000590
1990-09-28650660580611770,000611
1990-09-27680684640642502,000642
1990-09-26710719675686289,000686
1990-09-25697725687720258,000720
1990-09-21690700665690713,000690
1990-09-20728728690700409,000700
1990-09-19704730700702523,000702
1990-09-18720720680714234,000714
1990-09-17750760730754309,000754
1990-09-147307647307501,308,000750
1990-09-13740750739740493,000740
1990-09-12729745701735311,000735
1990-09-11733733702725191,000725
1990-09-10715735700735333,000735
1990-09-07700700671685351,000685
1990-09-06720720670680301,000680
1990-09-05740741682700358,000700
1990-09-04761761740741227,000741
1990-09-03780790751751377,000751
1990-08-31739780735770552,000770
1990-08-30710739699739354,000739
1990-08-29729730710710191,000710
1990-08-28715740710739517,000739
1990-08-27690710685685170,000685
1990-08-24660675640670806,000670
1990-08-23721730659665438,000665
1990-08-22751770730751338,000751
1990-08-21781799770770219,000770
1990-08-20780800770780232,000780
1990-08-17790804766780363,000780
1990-08-16800819800802312,000802
1990-08-15814835800820461,000820
1990-08-14780790758784387,000784
1990-08-13805805765775565,000775
1990-08-10822822805810286,000810
1990-08-09844844802802551,000802
1990-08-08811845801845814,000845
1990-08-07786824786811428,000811
1990-08-06840841820836354,000836
1990-08-03902920850880468,000880
1990-08-02923933901902477,000902
1990-08-01960960940940554,000940
1990-07-31925950920940458,000940
1990-07-30915920903920193,000920
1990-07-27925931900925400,000925
1990-07-26950954940941302,000941
1990-07-25940950940940420,000940
1990-07-24960970940950478,000950
1990-07-231,0001,000955965513,000965
1990-07-201,0301,0409901,0001,002,0001,000
1990-07-191,0301,0501,0201,0303,030,0001,030
1990-07-181,0201,0301,0101,030856,0001,030
1990-07-171,0301,0401,0101,0201,447,0001,020
1990-07-161,0101,0301,0001,0201,486,0001,020
1990-07-139711,0009709951,135,000995
1990-07-12968980955980825,000980
1990-07-11961970958970905,000970
1990-07-10958960940960752,000960
1990-07-09939952935950642,000950
1990-07-06935940930935223,000935
1990-07-05930930928928505,000928
1990-07-04925930920928236,000928
1990-07-03930930920925297,000925
1990-07-02930939901920683,000920
1990-06-29955955922935475,000935
1990-06-28939950930945323,000945
1990-06-27930940920935396,000935
1990-06-26900915895910424,000910
1990-06-25920930900900478,000900
1990-06-22938938915915404,000915
1990-06-21958960938948577,000948
1990-06-20970970960960244,000960
1990-06-19969969960960306,000960
1990-06-18975980970971398,000971
1990-06-15998999981983526,000983
1990-06-14991998981998282,000998
1990-06-13990990981981368,000981
1990-06-12983998983990587,000990
1990-06-111,0201,0309951,000424,0001,000
1990-06-081,0101,0301,0001,0201,266,0001,020
1990-06-071,0101,0109951,010579,0001,010
1990-06-061,0001,0101,0001,000823,0001,000
1990-06-051,0201,020994996632,000996
1990-06-041,0201,0201,0001,020488,0001,020
1990-06-011,0301,0401,0101,010931,0001,010
1990-05-311,0301,0501,0301,0501,514,0001,050
1990-05-301,0101,0401,0001,0301,291,0001,030
1990-05-291,0001,0209951,0101,636,0001,010
1990-05-28990995981995603,000995
1990-05-25949975940970623,000970
1990-05-24951959935949559,000949
1990-05-23962970959961500,000961
1990-05-22966970955968305,000968
1990-05-21984984960975383,000975
1990-05-181,0001,010976984876,000984
1990-05-179851,0109859951,221,000995
1990-05-169759859739761,283,000976
1990-05-15951975950970866,000970
1990-05-14955960942955657,000955
1990-05-11945945930940589,000940
1990-05-10950959935936802,000936
1990-05-09955965930940847,000940
1990-05-08954954930945791,000945
1990-05-079009559009552,287,000955
1990-05-028849018808941,059,000894
1990-05-01888888872885158,000885
1990-04-27896898875879517,000879
1990-04-26906906868868570,000868
1990-04-258809098709041,317,000904
1990-04-24860860840845313,000845
1990-04-23870870850861286,000861
1990-04-20861861849860500,000860
1990-04-19820860810841913,000841
1990-04-18814815799800414,000800
1990-04-17818818801804156,000804
1990-04-16829829795819225,000819
1990-04-13830840800820304,000820
1990-04-12860869840850538,000850
1990-04-11866879855856352,000856
1990-04-10870880851856541,000856
1990-04-09880890870880557,000880
1990-04-06795810780800399,000800
1990-04-05760770700715813,000715
1990-04-04805820750780635,000780
1990-04-03810822780810877,000810
1990-04-02800830800830285,000830
1990-03-30900900850850480,000850
1990-03-29909909890909512,000909
1990-03-28911922900900341,000900
1990-03-27929931900922705,000922
1990-03-26880930871917650,000917
1990-03-23889889850860813,000860
1990-03-22870895870870812,000870
1990-03-209851,000940940545,000940
1990-03-191,0001,000980981419,000981
1990-03-161,0001,0109961,000453,0001,000
1990-03-159921,010991991607,000991
1990-03-141,0101,010990992600,000992
1990-03-131,0201,0401,0001,000471,0001,000
1990-03-121,0601,0701,0401,040403,0001,040
1990-03-091,0901,1001,0601,060799,0001,060
1990-03-081,0701,1001,0501,070254,0001,070
1990-03-071,0901,0901,0701,070374,0001,070
1990-03-061,1001,1101,0901,090156,0001,090
1990-03-051,1301,1301,0901,090287,0001,090
1990-03-021,0901,1101,0901,090296,0001,090
1990-03-011,1401,1401,1001,100438,0001,100
1990-02-281,1101,1501,1101,150584,0001,150
1990-02-271,0701,1101,0501,100408,0001,100
1990-02-261,1001,1009991,050712,0001,050
1990-02-231,1501,1601,1001,120766,0001,120
1990-02-221,1801,2201,1601,180377,0001,180
1990-02-211,2201,2201,1501,170557,0001,170
1990-02-201,2001,2301,2001,200313,0001,200
1990-02-191,2401,2401,2001,200358,0001,200
1990-02-161,2301,2501,2201,240751,0001,240
1990-02-151,2001,2401,1901,210555,0001,210
1990-02-141,2101,2101,1901,200503,0001,200
1990-02-131,2201,2201,2101,210110,0001,210
1990-02-091,2101,2201,2001,210430,0001,210
1990-02-081,2301,2301,2001,230470,0001,230
1990-02-071,2201,2201,2101,210245,0001,210
1990-02-061,2301,2301,2101,230383,0001,230
1990-02-051,2301,2401,2201,220244,0001,220
1990-02-021,2401,2501,2201,250433,0001,250
1990-02-011,2501,2501,2201,230347,0001,230
1990-01-311,2401,2401,2101,230188,0001,230
1990-01-301,2101,2501,2101,250420,0001,250
1990-01-291,2301,2401,2101,220235,0001,220
1990-01-261,2201,2201,1801,210419,0001,210
1990-01-251,2301,2301,1901,200305,0001,200
1990-01-241,2401,2401,1901,210460,0001,210
1990-01-231,2101,2301,2001,220494,0001,220
1990-01-221,2401,2401,1901,210392,0001,210
1990-01-191,2001,2201,1701,220690,0001,220
1990-01-181,2401,2501,2001,200114,0001,200
1990-01-171,2501,2501,2201,230309,0001,230
1990-01-161,2201,2201,2001,210514,0001,210
1990-01-121,2701,2701,2201,220636,0001,220
1990-01-111,2401,2701,2301,270363,0001,270
1990-01-101,2701,2701,2201,240553,0001,240
1990-01-091,2901,3001,2501,250358,0001,250
1990-01-081,3201,3201,2901,290317,0001,290
1990-01-051,3201,3201,2701,300949,0001,300
1990-01-041,3201,3201,2901,310192,0001,310

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