5803 (株)フジクラ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 757 | 780 | 757 | 780 | 249,000 | 780 |
| 1991-12-27 | 774 | 775 | 764 | 764 | 208,000 | 764 |
| 1991-12-26 | 772 | 774 | 768 | 771 | 217,000 | 771 |
| 1991-12-25 | 743 | 760 | 741 | 760 | 278,000 | 760 |
| 1991-12-24 | 754 | 754 | 730 | 744 | 247,000 | 744 |
| 1991-12-20 | 744 | 747 | 733 | 734 | 328,000 | 734 |
| 1991-12-19 | 751 | 752 | 740 | 740 | 342,000 | 740 |
| 1991-12-18 | 755 | 760 | 745 | 750 | 238,000 | 750 |
| 1991-12-17 | 764 | 768 | 760 | 764 | 291,000 | 764 |
| 1991-12-16 | 779 | 790 | 762 | 764 | 600,000 | 764 |
| 1991-12-13 | 755 | 775 | 740 | 775 | 1,973,000 | 775 |
| 1991-12-12 | 725 | 744 | 715 | 725 | 797,000 | 725 |
| 1991-12-11 | 745 | 745 | 709 | 715 | 782,000 | 715 |
| 1991-12-10 | 750 | 750 | 743 | 745 | 411,000 | 745 |
| 1991-12-09 | 751 | 755 | 745 | 750 | 229,000 | 750 |
| 1991-12-06 | 775 | 775 | 763 | 765 | 365,000 | 765 |
| 1991-12-05 | 765 | 775 | 760 | 775 | 308,000 | 775 |
| 1991-12-04 | 741 | 770 | 740 | 762 | 607,000 | 762 |
| 1991-12-03 | 740 | 746 | 731 | 735 | 640,000 | 735 |
| 1991-12-02 | 760 | 760 | 730 | 730 | 376,000 | 730 |
| 1991-11-29 | 759 | 765 | 750 | 750 | 920,000 | 750 |
| 1991-11-28 | 759 | 764 | 755 | 759 | 719,000 | 759 |
| 1991-11-27 | 775 | 778 | 760 | 760 | 1,012,000 | 760 |
| 1991-11-26 | 780 | 785 | 767 | 770 | 586,000 | 770 |
| 1991-11-25 | 794 | 803 | 787 | 787 | 533,000 | 787 |
| 1991-11-22 | 805 | 810 | 794 | 804 | 1,112,000 | 804 |
| 1991-11-21 | 812 | 820 | 803 | 805 | 613,000 | 805 |
| 1991-11-20 | 835 | 837 | 810 | 810 | 683,000 | 810 |
| 1991-11-19 | 865 | 865 | 845 | 845 | 468,000 | 845 |
| 1991-11-18 | 860 | 860 | 848 | 855 | 470,000 | 855 |
| 1991-11-15 | 880 | 880 | 850 | 870 | 534,000 | 870 |
| 1991-11-14 | 889 | 893 | 875 | 876 | 291,000 | 876 |
| 1991-11-13 | 899 | 900 | 889 | 891 | 325,000 | 891 |
| 1991-11-12 | 890 | 900 | 890 | 891 | 319,000 | 891 |
| 1991-11-11 | 894 | 895 | 890 | 890 | 208,000 | 890 |
| 1991-11-08 | 911 | 914 | 897 | 903 | 384,000 | 903 |
| 1991-11-07 | 917 | 919 | 906 | 906 | 739,000 | 906 |
| 1991-11-06 | 949 | 949 | 915 | 917 | 739,000 | 917 |
| 1991-11-05 | 960 | 965 | 955 | 959 | 113,000 | 959 |
| 1991-11-01 | 965 | 968 | 955 | 955 | 238,000 | 955 |
| 1991-10-31 | 950 | 970 | 948 | 970 | 537,000 | 970 |
| 1991-10-30 | 966 | 970 | 953 | 955 | 355,000 | 955 |
| 1991-10-29 | 960 | 981 | 960 | 975 | 958,000 | 975 |
| 1991-10-28 | 960 | 970 | 955 | 959 | 242,000 | 959 |
| 1991-10-25 | 957 | 963 | 956 | 956 | 321,000 | 956 |
| 1991-10-24 | 960 | 970 | 958 | 959 | 345,000 | 959 |
| 1991-10-23 | 971 | 971 | 960 | 960 | 292,000 | 960 |
| 1991-10-22 | 970 | 978 | 963 | 975 | 246,000 | 975 |
| 1991-10-21 | 980 | 990 | 973 | 980 | 585,000 | 980 |
| 1991-10-18 | 987 | 990 | 977 | 990 | 636,000 | 990 |
| 1991-10-17 | 957 | 990 | 957 | 989 | 949,000 | 989 |
| 1991-10-16 | 961 | 968 | 959 | 959 | 246,000 | 959 |
| 1991-10-15 | 973 | 975 | 960 | 970 | 618,000 | 970 |
| 1991-10-14 | 962 | 970 | 957 | 963 | 281,000 | 963 |
| 1991-10-11 | 964 | 980 | 964 | 972 | 320,000 | 972 |
| 1991-10-09 | 961 | 985 | 957 | 982 | 522,000 | 982 |
| 1991-10-08 | 962 | 969 | 957 | 965 | 415,000 | 965 |
| 1991-10-07 | 966 | 975 | 966 | 974 | 247,000 | 974 |
| 1991-10-04 | 973 | 980 | 970 | 980 | 282,000 | 980 |
| 1991-10-03 | 957 | 983 | 957 | 983 | 687,000 | 983 |
| 1991-10-02 | 978 | 978 | 965 | 967 | 433,000 | 967 |
| 1991-10-01 | 941 | 980 | 940 | 970 | 1,774,000 | 970 |
| 1991-09-30 | 960 | 962 | 951 | 951 | 419,000 | 951 |
| 1991-09-27 | 949 | 969 | 946 | 964 | 1,055,000 | 964 |
| 1991-09-26 | 910 | 950 | 910 | 949 | 1,033,000 | 949 |
| 1991-09-25 | 910 | 918 | 901 | 915 | 657,000 | 915 |
| 1991-09-24 | 907 | 914 | 897 | 900 | 377,000 | 900 |
| 1991-09-20 | 905 | 920 | 895 | 907 | 372,000 | 907 |
| 1991-09-19 | 905 | 910 | 895 | 895 | 569,000 | 895 |
| 1991-09-18 | 915 | 919 | 891 | 898 | 784,000 | 898 |
| 1991-09-17 | 935 | 944 | 914 | 915 | 1,170,000 | 915 |
| 1991-09-13 | 923 | 925 | 908 | 925 | 3,967,000 | 925 |
| 1991-09-12 | 896 | 905 | 896 | 903 | 1,093,000 | 903 |
| 1991-09-11 | 902 | 916 | 900 | 906 | 899,000 | 906 |
| 1991-09-10 | 939 | 942 | 922 | 922 | 566,000 | 922 |
| 1991-09-09 | 936 | 956 | 936 | 942 | 1,312,000 | 942 |
| 1991-09-06 | 926 | 932 | 920 | 926 | 1,257,000 | 926 |
| 1991-09-05 | 899 | 910 | 899 | 906 | 1,441,000 | 906 |
| 1991-09-04 | 883 | 883 | 872 | 883 | 766,000 | 883 |
| 1991-09-03 | 881 | 887 | 875 | 883 | 1,321,000 | 883 |
| 1991-09-02 | 890 | 895 | 865 | 881 | 1,374,000 | 881 |
| 1991-08-30 | 891 | 910 | 882 | 885 | 940,000 | 885 |
| 1991-08-29 | 878 | 890 | 865 | 890 | 643,000 | 890 |
| 1991-08-28 | 876 | 880 | 860 | 861 | 679,000 | 861 |
| 1991-08-27 | 883 | 889 | 875 | 875 | 487,000 | 875 |
| 1991-08-26 | 920 | 923 | 880 | 880 | 673,000 | 880 |
| 1991-08-23 | 910 | 925 | 900 | 920 | 483,000 | 920 |
| 1991-08-22 | 945 | 945 | 925 | 925 | 614,000 | 925 |
| 1991-08-21 | 891 | 930 | 891 | 905 | 462,000 | 905 |
| 1991-08-20 | 880 | 893 | 870 | 887 | 1,102,000 | 887 |
| 1991-08-19 | 927 | 930 | 875 | 885 | 1,261,000 | 885 |
| 1991-08-16 | 960 | 964 | 920 | 926 | 881,000 | 926 |
| 1991-08-15 | 976 | 984 | 970 | 970 | 316,000 | 970 |
| 1991-08-14 | 972 | 989 | 972 | 984 | 469,000 | 984 |
| 1991-08-13 | 982 | 988 | 975 | 976 | 460,000 | 976 |
| 1991-08-12 | 992 | 1,000 | 980 | 1,000 | 557,000 | 1,000 |
| 1991-08-09 | 999 | 999 | 992 | 994 | 298,000 | 994 |
| 1991-08-08 | 996 | 1,000 | 992 | 992 | 328,000 | 992 |
| 1991-08-07 | 992 | 1,000 | 992 | 1,000 | 460,000 | 1,000 |
| 1991-08-06 | 1,000 | 1,000 | 988 | 988 | 282,000 | 988 |
| 1991-08-05 | 1,010 | 1,020 | 999 | 1,010 | 347,000 | 1,010 |
| 1991-08-02 | 1,000 | 1,020 | 999 | 1,020 | 353,000 | 1,020 |
| 1991-08-01 | 1,010 | 1,020 | 1,000 | 1,010 | 340,000 | 1,010 |
| 1991-07-31 | 1,000 | 1,030 | 1,000 | 1,030 | 894,000 | 1,030 |
| 1991-07-30 | 995 | 1,010 | 995 | 1,000 | 528,000 | 1,000 |
| 1991-07-29 | 1,010 | 1,010 | 991 | 995 | 422,000 | 995 |
| 1991-07-26 | 996 | 1,010 | 994 | 1,010 | 464,000 | 1,010 |
| 1991-07-25 | 1,010 | 1,020 | 996 | 996 | 645,000 | 996 |
| 1991-07-24 | 976 | 1,010 | 976 | 1,010 | 641,000 | 1,010 |
| 1991-07-23 | 976 | 980 | 971 | 973 | 460,000 | 973 |
| 1991-07-22 | 980 | 985 | 970 | 980 | 318,000 | 980 |
| 1991-07-19 | 995 | 995 | 980 | 980 | 249,000 | 980 |
| 1991-07-18 | 979 | 989 | 966 | 989 | 616,000 | 989 |
| 1991-07-17 | 995 | 997 | 969 | 969 | 364,000 | 969 |
| 1991-07-16 | 1,010 | 1,020 | 995 | 995 | 416,000 | 995 |
| 1991-07-15 | 1,000 | 1,010 | 990 | 1,000 | 397,000 | 1,000 |
| 1991-07-12 | 978 | 989 | 978 | 982 | 297,000 | 982 |
| 1991-07-11 | 980 | 989 | 970 | 976 | 393,000 | 976 |
| 1991-07-10 | 972 | 987 | 955 | 986 | 727,000 | 986 |
| 1991-07-09 | 926 | 973 | 905 | 973 | 3,740,000 | 973 |
| 1991-07-08 | 971 | 971 | 921 | 931 | 1,611,000 | 931 |
| 1991-07-05 | 995 | 999 | 971 | 971 | 952,000 | 971 |
| 1991-07-04 | 990 | 999 | 980 | 990 | 1,133,000 | 990 |
| 1991-07-03 | 1,020 | 1,020 | 990 | 995 | 725,000 | 995 |
| 1991-07-02 | 1,030 | 1,040 | 1,020 | 1,020 | 610,000 | 1,020 |
| 1991-07-01 | 1,030 | 1,030 | 1,010 | 1,020 | 753,000 | 1,020 |
| 1991-06-28 | 1,010 | 1,030 | 990 | 995 | 1,410,000 | 995 |
| 1991-06-27 | 1,030 | 1,030 | 1,010 | 1,020 | 563,000 | 1,020 |
| 1991-06-26 | 1,030 | 1,050 | 1,030 | 1,030 | 987,000 | 1,030 |
| 1991-06-25 | 1,000 | 1,030 | 995 | 1,030 | 1,091,000 | 1,030 |
| 1991-06-24 | 1,020 | 1,030 | 1,010 | 1,010 | 558,000 | 1,010 |
| 1991-06-21 | 1,020 | 1,040 | 1,020 | 1,030 | 701,000 | 1,030 |
| 1991-06-20 | 1,010 | 1,040 | 1,010 | 1,020 | 760,000 | 1,020 |
| 1991-06-19 | 1,030 | 1,040 | 1,010 | 1,030 | 1,206,000 | 1,030 |
| 1991-06-18 | 1,050 | 1,050 | 1,030 | 1,030 | 538,000 | 1,030 |
| 1991-06-17 | 1,060 | 1,070 | 1,040 | 1,050 | 765,000 | 1,050 |
| 1991-06-14 | 1,080 | 1,080 | 1,060 | 1,070 | 3,501,000 | 1,070 |
| 1991-06-13 | 1,040 | 1,090 | 1,030 | 1,090 | 953,000 | 1,090 |
| 1991-06-12 | 1,050 | 1,050 | 1,030 | 1,030 | 1,173,000 | 1,030 |
| 1991-06-11 | 1,040 | 1,050 | 1,030 | 1,040 | 825,000 | 1,040 |
| 1991-06-10 | 1,060 | 1,060 | 1,040 | 1,040 | 618,000 | 1,040 |
| 1991-06-07 | 1,060 | 1,060 | 1,050 | 1,050 | 1,346,000 | 1,050 |
| 1991-06-06 | 1,060 | 1,060 | 1,050 | 1,050 | 862,000 | 1,050 |
| 1991-06-05 | 1,080 | 1,080 | 1,060 | 1,070 | 1,018,000 | 1,070 |
| 1991-06-04 | 1,080 | 1,090 | 1,070 | 1,070 | 1,795,000 | 1,070 |
| 1991-06-03 | 1,100 | 1,100 | 1,080 | 1,100 | 3,181,000 | 1,100 |
| 1991-05-31 | 1,090 | 1,110 | 1,080 | 1,090 | 12,665,000 | 1,090 |
| 1991-05-30 | 1,070 | 1,070 | 1,050 | 1,050 | 898,000 | 1,050 |
| 1991-05-29 | 1,080 | 1,090 | 1,060 | 1,060 | 4,380,000 | 1,060 |
| 1991-05-28 | 1,050 | 1,080 | 1,040 | 1,070 | 1,884,000 | 1,070 |
| 1991-05-27 | 1,060 | 1,070 | 1,030 | 1,030 | 785,000 | 1,030 |
| 1991-05-24 | 1,090 | 1,090 | 1,060 | 1,060 | 4,597,000 | 1,060 |
| 1991-05-23 | 1,070 | 1,100 | 1,050 | 1,100 | 8,872,000 | 1,100 |
| 1991-05-22 | 1,050 | 1,070 | 1,040 | 1,070 | 7,272,000 | 1,070 |
| 1991-05-21 | 1,010 | 1,040 | 998 | 1,020 | 2,541,000 | 1,020 |
| 1991-05-20 | 1,030 | 1,030 | 997 | 998 | 1,478,000 | 998 |
| 1991-05-17 | 1,010 | 1,060 | 992 | 1,040 | 3,029,000 | 1,040 |
| 1991-05-16 | 1,010 | 1,010 | 985 | 985 | 513,000 | 985 |
| 1991-05-15 | 1,000 | 1,010 | 995 | 1,010 | 1,244,000 | 1,010 |
| 1991-05-14 | 992 | 1,010 | 992 | 1,000 | 978,000 | 1,000 |
| 1991-05-13 | 984 | 999 | 977 | 990 | 888,000 | 990 |
| 1991-05-10 | 977 | 982 | 965 | 980 | 700,000 | 980 |
| 1991-05-09 | 970 | 978 | 967 | 975 | 822,000 | 975 |
| 1991-05-08 | 965 | 970 | 965 | 970 | 399,000 | 970 |
| 1991-05-07 | 982 | 992 | 970 | 970 | 450,000 | 970 |
| 1991-05-02 | 995 | 997 | 982 | 990 | 506,000 | 990 |
| 1991-05-01 | 958 | 994 | 952 | 990 | 622,000 | 990 |
| 1991-04-30 | 958 | 959 | 948 | 948 | 290,000 | 948 |
| 1991-04-26 | 960 | 965 | 948 | 948 | 507,000 | 948 |
| 1991-04-25 | 960 | 968 | 952 | 960 | 731,000 | 960 |
| 1991-04-24 | 981 | 988 | 970 | 970 | 284,000 | 970 |
| 1991-04-23 | 970 | 990 | 970 | 981 | 689,000 | 981 |
| 1991-04-22 | 990 | 990 | 980 | 980 | 315,000 | 980 |
| 1991-04-19 | 992 | 999 | 992 | 995 | 172,000 | 995 |
| 1991-04-18 | 1,000 | 1,010 | 999 | 1,010 | 377,000 | 1,010 |
| 1991-04-17 | 1,010 | 1,020 | 1,000 | 1,000 | 395,000 | 1,000 |
| 1991-04-16 | 991 | 1,010 | 991 | 1,010 | 660,000 | 1,010 |
| 1991-04-15 | 1,000 | 1,010 | 990 | 990 | 483,000 | 990 |
| 1991-04-12 | 1,000 | 1,010 | 995 | 1,000 | 656,000 | 1,000 |
| 1991-04-11 | 991 | 1,020 | 991 | 1,020 | 353,000 | 1,020 |
| 1991-04-10 | 1,000 | 1,010 | 995 | 1,000 | 224,000 | 1,000 |
| 1991-04-09 | 1,010 | 1,020 | 1,000 | 1,000 | 584,000 | 1,000 |
| 1991-04-08 | 1,020 | 1,030 | 1,010 | 1,030 | 464,000 | 1,030 |
| 1991-04-05 | 1,010 | 1,030 | 1,010 | 1,020 | 904,000 | 1,020 |
| 1991-04-04 | 1,020 | 1,030 | 1,000 | 1,010 | 428,000 | 1,010 |
| 1991-04-03 | 1,030 | 1,040 | 1,020 | 1,040 | 1,009,000 | 1,040 |
| 1991-04-02 | 984 | 1,020 | 984 | 1,020 | 628,000 | 1,020 |
| 1991-04-01 | 982 | 989 | 979 | 989 | 533,000 | 989 |
| 1991-03-29 | 991 | 998 | 978 | 984 | 805,000 | 984 |
| 1991-03-28 | 975 | 1,010 | 975 | 991 | 802,000 | 991 |
| 1991-03-27 | 1,030 | 1,030 | 985 | 985 | 1,021,000 | 985 |
| 1991-03-26 | 1,050 | 1,050 | 1,010 | 1,010 | 1,746,000 | 1,010 |
| 1991-03-25 | 1,030 | 1,050 | 1,020 | 1,030 | 1,476,000 | 1,030 |
| 1991-03-22 | 1,030 | 1,040 | 1,020 | 1,040 | 1,365,000 | 1,040 |
| 1991-03-20 | 1,040 | 1,050 | 1,030 | 1,040 | 1,291,000 | 1,040 |
| 1991-03-19 | 1,040 | 1,080 | 1,040 | 1,060 | 6,003,000 | 1,060 |
| 1991-03-18 | 1,060 | 1,060 | 1,040 | 1,060 | 1,471,000 | 1,060 |
| 1991-03-15 | 1,040 | 1,060 | 1,040 | 1,040 | 1,293,000 | 1,040 |
| 1991-03-14 | 1,040 | 1,050 | 1,030 | 1,040 | 730,000 | 1,040 |
| 1991-03-13 | 1,050 | 1,050 | 1,030 | 1,040 | 1,466,000 | 1,040 |
| 1991-03-12 | 1,070 | 1,080 | 1,030 | 1,040 | 3,818,000 | 1,040 |
| 1991-03-11 | 1,040 | 1,080 | 1,020 | 1,070 | 8,411,000 | 1,070 |
| 1991-03-08 | 1,030 | 1,050 | 1,010 | 1,030 | 4,161,000 | 1,030 |
| 1991-03-07 | 1,010 | 1,030 | 1,000 | 1,020 | 1,195,000 | 1,020 |
| 1991-03-06 | 1,030 | 1,040 | 1,010 | 1,020 | 1,108,000 | 1,020 |
| 1991-03-05 | 1,040 | 1,050 | 1,020 | 1,040 | 1,615,000 | 1,040 |
| 1991-03-04 | 1,000 | 1,040 | 1,000 | 1,040 | 1,408,000 | 1,040 |
| 1991-03-01 | 1,030 | 1,030 | 990 | 996 | 2,064,000 | 996 |
| 1991-02-28 | 1,040 | 1,070 | 1,030 | 1,030 | 3,897,000 | 1,030 |
| 1991-02-27 | 1,040 | 1,050 | 1,030 | 1,030 | 3,399,000 | 1,030 |
| 1991-02-26 | 1,050 | 1,080 | 1,030 | 1,060 | 12,154,000 | 1,060 |
| 1991-02-25 | 998 | 1,030 | 992 | 1,030 | 2,915,000 | 1,030 |
| 1991-02-22 | 1,020 | 1,020 | 987 | 990 | 2,629,000 | 990 |
| 1991-02-21 | 980 | 999 | 971 | 981 | 2,811,000 | 981 |
| 1991-02-20 | 1,040 | 1,040 | 1,000 | 1,000 | 3,967,000 | 1,000 |
| 1991-02-19 | 1,030 | 1,050 | 1,010 | 1,020 | 9,051,000 | 1,020 |
| 1991-02-18 | 1,010 | 1,020 | 986 | 1,010 | 6,081,000 | 1,010 |
| 1991-02-15 | 938 | 991 | 930 | 985 | 3,839,000 | 985 |
| 1991-02-14 | 953 | 955 | 939 | 948 | 2,150,000 | 948 |
| 1991-02-13 | 957 | 960 | 941 | 947 | 651,000 | 947 |
| 1991-02-12 | 970 | 974 | 960 | 966 | 2,431,000 | 966 |
| 1991-02-08 | 925 | 948 | 921 | 940 | 2,266,000 | 940 |
| 1991-02-07 | 928 | 939 | 918 | 920 | 1,564,000 | 920 |
| 1991-02-06 | 908 | 932 | 907 | 920 | 2,879,000 | 920 |
| 1991-02-05 | 896 | 908 | 890 | 908 | 4,005,000 | 908 |
| 1991-02-04 | 865 | 890 | 861 | 886 | 2,049,000 | 886 |
| 1991-02-01 | 863 | 866 | 859 | 863 | 1,066,000 | 863 |
| 1991-01-31 | 860 | 868 | 851 | 858 | 1,155,000 | 858 |
| 1991-01-30 | 842 | 852 | 840 | 843 | 482,000 | 843 |
| 1991-01-29 | 860 | 865 | 851 | 852 | 572,000 | 852 |
| 1991-01-28 | 859 | 860 | 852 | 860 | 502,000 | 860 |
| 1991-01-25 | 865 | 867 | 852 | 860 | 956,000 | 860 |
| 1991-01-24 | 850 | 863 | 835 | 859 | 1,365,000 | 859 |
| 1991-01-23 | 828 | 847 | 828 | 840 | 473,000 | 840 |
| 1991-01-22 | 850 | 860 | 836 | 838 | 617,000 | 838 |
| 1991-01-21 | 855 | 860 | 846 | 848 | 786,000 | 848 |
| 1991-01-18 | 875 | 877 | 846 | 865 | 3,470,000 | 865 |
| 1991-01-17 | 796 | 869 | 795 | 865 | 3,138,000 | 865 |
| 1991-01-16 | 826 | 826 | 811 | 815 | 805,000 | 815 |
| 1991-01-14 | 838 | 840 | 830 | 832 | 1,079,000 | 832 |
| 1991-01-11 | 827 | 854 | 811 | 850 | 2,954,000 | 850 |
| 1991-01-10 | 794 | 840 | 794 | 835 | 1,412,000 | 835 |
| 1991-01-09 | 774 | 805 | 774 | 804 | 534,000 | 804 |
| 1991-01-08 | 794 | 800 | 780 | 790 | 636,000 | 790 |
| 1991-01-07 | 806 | 822 | 806 | 814 | 690,000 | 814 |
| 1991-01-04 | 785 | 825 | 785 | 820 | 509,000 | 820 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
