5803 (株)フジクラ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 503 | 504 | 487 | 487 | 217,000 | 487 |
| 1992-12-29 | 501 | 511 | 501 | 504 | 118,000 | 504 |
| 1992-12-28 | 510 | 513 | 501 | 501 | 202,000 | 501 |
| 1992-12-25 | 518 | 519 | 506 | 510 | 176,000 | 510 |
| 1992-12-24 | 517 | 518 | 513 | 515 | 137,000 | 515 |
| 1992-12-22 | 512 | 518 | 505 | 516 | 273,000 | 516 |
| 1992-12-21 | 521 | 524 | 518 | 518 | 215,000 | 518 |
| 1992-12-18 | 527 | 528 | 520 | 521 | 272,000 | 521 |
| 1992-12-17 | 515 | 520 | 515 | 515 | 163,000 | 515 |
| 1992-12-16 | 520 | 524 | 512 | 512 | 231,000 | 512 |
| 1992-12-15 | 520 | 525 | 520 | 520 | 167,000 | 520 |
| 1992-12-14 | 522 | 522 | 511 | 520 | 135,000 | 520 |
| 1992-12-11 | 524 | 529 | 522 | 522 | 1,204,000 | 522 |
| 1992-12-10 | 512 | 520 | 512 | 516 | 261,000 | 516 |
| 1992-12-09 | 512 | 512 | 501 | 504 | 219,000 | 504 |
| 1992-12-08 | 510 | 516 | 505 | 505 | 130,000 | 505 |
| 1992-12-07 | 514 | 514 | 510 | 510 | 53,000 | 510 |
| 1992-12-04 | 511 | 519 | 505 | 514 | 162,000 | 514 |
| 1992-12-03 | 520 | 523 | 510 | 510 | 215,000 | 510 |
| 1992-12-02 | 517 | 517 | 508 | 514 | 84,000 | 514 |
| 1992-12-01 | 520 | 530 | 506 | 507 | 164,000 | 507 |
| 1992-11-30 | 527 | 530 | 510 | 530 | 118,000 | 530 |
| 1992-11-27 | 515 | 530 | 515 | 527 | 394,000 | 527 |
| 1992-11-26 | 518 | 526 | 508 | 525 | 355,000 | 525 |
| 1992-11-25 | 512 | 520 | 510 | 518 | 240,000 | 518 |
| 1992-11-24 | 515 | 520 | 505 | 505 | 233,000 | 505 |
| 1992-11-20 | 507 | 517 | 497 | 510 | 393,000 | 510 |
| 1992-11-19 | 507 | 510 | 498 | 502 | 313,000 | 502 |
| 1992-11-18 | 481 | 511 | 481 | 507 | 252,000 | 507 |
| 1992-11-17 | 490 | 495 | 484 | 484 | 408,000 | 484 |
| 1992-11-16 | 496 | 504 | 490 | 490 | 137,000 | 490 |
| 1992-11-13 | 510 | 517 | 496 | 496 | 1,048,000 | 496 |
| 1992-11-12 | 499 | 505 | 493 | 505 | 236,000 | 505 |
| 1992-11-11 | 505 | 506 | 498 | 499 | 251,000 | 499 |
| 1992-11-10 | 506 | 511 | 505 | 506 | 161,000 | 506 |
| 1992-11-09 | 527 | 527 | 511 | 511 | 229,000 | 511 |
| 1992-11-06 | 519 | 528 | 518 | 527 | 164,000 | 527 |
| 1992-11-05 | 520 | 529 | 517 | 529 | 148,000 | 529 |
| 1992-11-04 | 519 | 529 | 517 | 529 | 116,000 | 529 |
| 1992-11-02 | 519 | 529 | 517 | 529 | 93,000 | 529 |
| 1992-10-30 | 529 | 529 | 517 | 529 | 261,000 | 529 |
| 1992-10-29 | 523 | 528 | 521 | 528 | 245,000 | 528 |
| 1992-10-28 | 534 | 534 | 525 | 525 | 303,000 | 525 |
| 1992-10-27 | 528 | 535 | 528 | 530 | 198,000 | 530 |
| 1992-10-26 | 539 | 539 | 528 | 528 | 223,000 | 528 |
| 1992-10-23 | 528 | 537 | 526 | 537 | 155,000 | 537 |
| 1992-10-22 | 525 | 531 | 525 | 525 | 201,000 | 525 |
| 1992-10-21 | 530 | 533 | 520 | 530 | 189,000 | 530 |
| 1992-10-20 | 530 | 530 | 520 | 530 | 329,000 | 530 |
| 1992-10-19 | 532 | 532 | 520 | 520 | 339,000 | 520 |
| 1992-10-16 | 535 | 544 | 528 | 542 | 219,000 | 542 |
| 1992-10-15 | 543 | 545 | 532 | 545 | 174,000 | 545 |
| 1992-10-14 | 546 | 546 | 536 | 536 | 251,000 | 536 |
| 1992-10-13 | 544 | 544 | 536 | 536 | 158,000 | 536 |
| 1992-10-12 | 534 | 535 | 527 | 534 | 97,000 | 534 |
| 1992-10-09 | 530 | 544 | 522 | 525 | 1,530,000 | 525 |
| 1992-10-08 | 524 | 549 | 524 | 549 | 252,000 | 549 |
| 1992-10-07 | 530 | 540 | 521 | 529 | 210,000 | 529 |
| 1992-10-06 | 527 | 539 | 522 | 538 | 264,000 | 538 |
| 1992-10-05 | 526 | 540 | 521 | 527 | 217,000 | 527 |
| 1992-10-02 | 541 | 547 | 530 | 530 | 525,000 | 530 |
| 1992-10-01 | 541 | 545 | 536 | 541 | 687,000 | 541 |
| 1992-09-30 | 550 | 550 | 541 | 541 | 354,000 | 541 |
| 1992-09-29 | 547 | 550 | 543 | 545 | 276,000 | 545 |
| 1992-09-28 | 553 | 565 | 546 | 546 | 380,000 | 546 |
| 1992-09-25 | 557 | 560 | 553 | 554 | 452,000 | 554 |
| 1992-09-24 | 553 | 568 | 553 | 559 | 532,000 | 559 |
| 1992-09-22 | 565 | 570 | 552 | 560 | 480,000 | 560 |
| 1992-09-21 | 564 | 579 | 563 | 566 | 369,000 | 566 |
| 1992-09-18 | 555 | 575 | 553 | 574 | 308,000 | 574 |
| 1992-09-17 | 553 | 573 | 551 | 565 | 243,000 | 565 |
| 1992-09-16 | 558 | 568 | 551 | 566 | 268,000 | 566 |
| 1992-09-14 | 587 | 587 | 567 | 578 | 285,000 | 578 |
| 1992-09-11 | 580 | 590 | 559 | 567 | 1,442,000 | 567 |
| 1992-09-10 | 580 | 601 | 580 | 590 | 899,000 | 590 |
| 1992-09-09 | 571 | 590 | 569 | 590 | 405,000 | 590 |
| 1992-09-08 | 571 | 590 | 571 | 583 | 489,000 | 583 |
| 1992-09-07 | 600 | 600 | 590 | 590 | 391,000 | 590 |
| 1992-09-04 | 589 | 595 | 579 | 583 | 800,000 | 583 |
| 1992-09-03 | 545 | 580 | 536 | 573 | 583,000 | 573 |
| 1992-09-02 | 533 | 545 | 533 | 538 | 248,000 | 538 |
| 1992-09-01 | 558 | 558 | 537 | 553 | 199,000 | 553 |
| 1992-08-31 | 540 | 560 | 540 | 560 | 597,000 | 560 |
| 1992-08-28 | 522 | 558 | 520 | 536 | 990,000 | 536 |
| 1992-08-27 | 525 | 550 | 525 | 532 | 994,000 | 532 |
| 1992-08-26 | 510 | 527 | 510 | 519 | 263,000 | 519 |
| 1992-08-25 | 519 | 527 | 505 | 510 | 233,000 | 510 |
| 1992-08-24 | 514 | 528 | 500 | 522 | 719,000 | 522 |
| 1992-08-21 | 501 | 519 | 501 | 515 | 548,000 | 515 |
| 1992-08-20 | 474 | 495 | 474 | 493 | 271,000 | 493 |
| 1992-08-19 | 471 | 479 | 465 | 479 | 323,000 | 479 |
| 1992-08-18 | 474 | 475 | 466 | 466 | 302,000 | 466 |
| 1992-08-17 | 488 | 490 | 485 | 489 | 141,000 | 489 |
| 1992-08-14 | 466 | 488 | 466 | 488 | 564,000 | 488 |
| 1992-08-13 | 485 | 490 | 472 | 472 | 159,000 | 472 |
| 1992-08-12 | 481 | 487 | 472 | 480 | 294,000 | 480 |
| 1992-08-11 | 490 | 491 | 475 | 476 | 186,000 | 476 |
| 1992-08-10 | 491 | 491 | 482 | 490 | 273,000 | 490 |
| 1992-08-07 | 496 | 508 | 493 | 493 | 215,000 | 493 |
| 1992-08-06 | 518 | 520 | 509 | 509 | 222,000 | 509 |
| 1992-08-05 | 515 | 520 | 508 | 517 | 190,000 | 517 |
| 1992-08-04 | 504 | 520 | 504 | 507 | 336,000 | 507 |
| 1992-08-03 | 491 | 506 | 490 | 505 | 125,000 | 505 |
| 1992-07-31 | 491 | 505 | 488 | 500 | 343,000 | 500 |
| 1992-07-30 | 492 | 506 | 491 | 506 | 230,000 | 506 |
| 1992-07-29 | 494 | 500 | 489 | 491 | 277,000 | 491 |
| 1992-07-28 | 495 | 498 | 491 | 493 | 138,000 | 493 |
| 1992-07-27 | 510 | 516 | 492 | 493 | 310,000 | 493 |
| 1992-07-24 | 519 | 519 | 491 | 493 | 344,000 | 493 |
| 1992-07-23 | 491 | 520 | 490 | 520 | 575,000 | 520 |
| 1992-07-22 | 513 | 513 | 491 | 491 | 354,000 | 491 |
| 1992-07-21 | 510 | 510 | 496 | 508 | 401,000 | 508 |
| 1992-07-20 | 501 | 515 | 499 | 500 | 326,000 | 500 |
| 1992-07-17 | 529 | 529 | 507 | 507 | 410,000 | 507 |
| 1992-07-16 | 532 | 535 | 526 | 527 | 504,000 | 527 |
| 1992-07-15 | 537 | 551 | 529 | 541 | 1,317,000 | 541 |
| 1992-07-14 | 526 | 539 | 522 | 528 | 1,054,000 | 528 |
| 1992-07-13 | 514 | 526 | 503 | 526 | 777,000 | 526 |
| 1992-07-10 | 514 | 514 | 503 | 506 | 919,000 | 506 |
| 1992-07-09 | 501 | 509 | 501 | 504 | 389,000 | 504 |
| 1992-07-08 | 504 | 504 | 499 | 504 | 388,000 | 504 |
| 1992-07-07 | 503 | 508 | 500 | 505 | 380,000 | 505 |
| 1992-07-06 | 502 | 510 | 500 | 500 | 386,000 | 500 |
| 1992-07-03 | 510 | 511 | 499 | 499 | 1,174,000 | 499 |
| 1992-07-02 | 504 | 510 | 498 | 509 | 485,000 | 509 |
| 1992-07-01 | 493 | 504 | 490 | 504 | 442,000 | 504 |
| 1992-06-30 | 490 | 506 | 486 | 488 | 377,000 | 488 |
| 1992-06-29 | 489 | 489 | 482 | 485 | 288,000 | 485 |
| 1992-06-26 | 514 | 514 | 481 | 485 | 294,000 | 485 |
| 1992-06-25 | 505 | 505 | 490 | 499 | 344,000 | 499 |
| 1992-06-24 | 505 | 509 | 499 | 502 | 734,000 | 502 |
| 1992-06-23 | 503 | 514 | 502 | 509 | 328,000 | 509 |
| 1992-06-22 | 526 | 526 | 502 | 515 | 428,000 | 515 |
| 1992-06-19 | 528 | 528 | 510 | 520 | 284,000 | 520 |
| 1992-06-18 | 514 | 528 | 507 | 513 | 632,000 | 513 |
| 1992-06-17 | 522 | 528 | 515 | 528 | 518,000 | 528 |
| 1992-06-16 | 527 | 529 | 522 | 522 | 433,000 | 522 |
| 1992-06-15 | 527 | 527 | 517 | 517 | 711,000 | 517 |
| 1992-06-12 | 531 | 540 | 522 | 522 | 2,701,000 | 522 |
| 1992-06-11 | 533 | 538 | 530 | 532 | 882,000 | 532 |
| 1992-06-10 | 549 | 552 | 533 | 533 | 717,000 | 533 |
| 1992-06-09 | 555 | 555 | 550 | 550 | 368,000 | 550 |
| 1992-06-08 | 560 | 560 | 551 | 555 | 307,000 | 555 |
| 1992-06-05 | 573 | 573 | 560 | 560 | 250,000 | 560 |
| 1992-06-04 | 580 | 580 | 572 | 573 | 272,000 | 573 |
| 1992-06-03 | 581 | 585 | 573 | 580 | 403,000 | 580 |
| 1992-06-02 | 588 | 595 | 580 | 581 | 378,000 | 581 |
| 1992-06-01 | 597 | 602 | 584 | 584 | 261,000 | 584 |
| 1992-05-29 | 593 | 597 | 590 | 597 | 213,000 | 597 |
| 1992-05-28 | 589 | 595 | 579 | 592 | 298,000 | 592 |
| 1992-05-27 | 594 | 600 | 579 | 593 | 536,000 | 593 |
| 1992-05-26 | 605 | 606 | 588 | 600 | 264,000 | 600 |
| 1992-05-25 | 603 | 612 | 603 | 612 | 167,000 | 612 |
| 1992-05-22 | 603 | 610 | 603 | 603 | 431,000 | 603 |
| 1992-05-21 | 605 | 614 | 605 | 613 | 186,000 | 613 |
| 1992-05-20 | 615 | 622 | 610 | 615 | 199,000 | 615 |
| 1992-05-19 | 618 | 623 | 610 | 623 | 279,000 | 623 |
| 1992-05-18 | 605 | 620 | 605 | 618 | 178,000 | 618 |
| 1992-05-15 | 621 | 626 | 613 | 614 | 490,000 | 614 |
| 1992-05-14 | 623 | 629 | 617 | 621 | 963,000 | 621 |
| 1992-05-13 | 621 | 621 | 610 | 619 | 393,000 | 619 |
| 1992-05-12 | 619 | 625 | 611 | 611 | 641,000 | 611 |
| 1992-05-11 | 604 | 620 | 604 | 611 | 1,391,000 | 611 |
| 1992-05-08 | 590 | 610 | 590 | 604 | 675,000 | 604 |
| 1992-05-07 | 575 | 597 | 575 | 590 | 833,000 | 590 |
| 1992-05-06 | 560 | 585 | 560 | 580 | 240,000 | 580 |
| 1992-05-01 | 560 | 575 | 557 | 560 | 329,000 | 560 |
| 1992-04-30 | 575 | 577 | 561 | 565 | 191,000 | 565 |
| 1992-04-28 | 571 | 580 | 560 | 575 | 489,000 | 575 |
| 1992-04-27 | 571 | 580 | 571 | 571 | 129,000 | 571 |
| 1992-04-24 | 575 | 581 | 568 | 581 | 450,000 | 581 |
| 1992-04-23 | 559 | 567 | 551 | 567 | 168,000 | 567 |
| 1992-04-22 | 552 | 561 | 548 | 559 | 191,000 | 559 |
| 1992-04-21 | 543 | 558 | 541 | 550 | 510,000 | 550 |
| 1992-04-20 | 565 | 565 | 541 | 553 | 492,000 | 553 |
| 1992-04-17 | 592 | 592 | 563 | 565 | 614,000 | 565 |
| 1992-04-16 | 600 | 603 | 587 | 596 | 617,000 | 596 |
| 1992-04-15 | 601 | 601 | 585 | 596 | 415,000 | 596 |
| 1992-04-14 | 583 | 593 | 565 | 581 | 356,000 | 581 |
| 1992-04-13 | 608 | 608 | 582 | 591 | 376,000 | 591 |
| 1992-04-10 | 610 | 615 | 598 | 598 | 596,000 | 598 |
| 1992-04-09 | 600 | 610 | 590 | 590 | 1,009,000 | 590 |
| 1992-04-08 | 580 | 594 | 569 | 594 | 703,000 | 594 |
| 1992-04-07 | 589 | 590 | 580 | 589 | 370,000 | 589 |
| 1992-04-06 | 588 | 589 | 575 | 589 | 260,000 | 589 |
| 1992-04-03 | 591 | 598 | 580 | 598 | 496,000 | 598 |
| 1992-04-02 | 604 | 604 | 586 | 588 | 441,000 | 588 |
| 1992-04-01 | 600 | 604 | 589 | 598 | 378,000 | 598 |
| 1992-03-31 | 612 | 624 | 602 | 603 | 390,000 | 603 |
| 1992-03-30 | 610 | 610 | 602 | 602 | 179,000 | 602 |
| 1992-03-27 | 611 | 618 | 606 | 610 | 255,000 | 610 |
| 1992-03-26 | 631 | 637 | 610 | 610 | 264,000 | 610 |
| 1992-03-25 | 628 | 639 | 626 | 639 | 439,000 | 639 |
| 1992-03-24 | 635 | 635 | 628 | 628 | 229,000 | 628 |
| 1992-03-23 | 641 | 642 | 633 | 639 | 292,000 | 639 |
| 1992-03-19 | 615 | 639 | 615 | 626 | 582,000 | 626 |
| 1992-03-18 | 627 | 630 | 598 | 614 | 2,808,000 | 614 |
| 1992-03-17 | 665 | 665 | 618 | 620 | 866,000 | 620 |
| 1992-03-16 | 670 | 670 | 659 | 670 | 320,000 | 670 |
| 1992-03-13 | 664 | 695 | 660 | 660 | 2,020,000 | 660 |
| 1992-03-12 | 678 | 686 | 674 | 674 | 306,000 | 674 |
| 1992-03-11 | 684 | 690 | 679 | 680 | 283,000 | 680 |
| 1992-03-10 | 710 | 710 | 685 | 691 | 2,311,000 | 691 |
| 1992-03-09 | 710 | 711 | 702 | 711 | 159,000 | 711 |
| 1992-03-06 | 711 | 711 | 702 | 707 | 224,000 | 707 |
| 1992-03-05 | 711 | 718 | 700 | 701 | 295,000 | 701 |
| 1992-03-04 | 722 | 723 | 712 | 712 | 144,000 | 712 |
| 1992-03-03 | 733 | 735 | 727 | 727 | 164,000 | 727 |
| 1992-03-02 | 725 | 740 | 720 | 733 | 276,000 | 733 |
| 1992-02-28 | 734 | 734 | 720 | 729 | 184,000 | 729 |
| 1992-02-27 | 741 | 741 | 722 | 724 | 250,000 | 724 |
| 1992-02-26 | 721 | 727 | 720 | 727 | 139,000 | 727 |
| 1992-02-25 | 711 | 728 | 711 | 725 | 162,000 | 725 |
| 1992-02-24 | 715 | 721 | 710 | 721 | 208,000 | 721 |
| 1992-02-21 | 713 | 715 | 709 | 715 | 407,000 | 715 |
| 1992-02-20 | 722 | 723 | 713 | 713 | 189,000 | 713 |
| 1992-02-19 | 719 | 726 | 710 | 713 | 304,000 | 713 |
| 1992-02-18 | 730 | 730 | 720 | 720 | 125,000 | 720 |
| 1992-02-17 | 722 | 736 | 715 | 735 | 343,000 | 735 |
| 1992-02-14 | 742 | 742 | 722 | 722 | 390,000 | 722 |
| 1992-02-13 | 745 | 750 | 740 | 740 | 336,000 | 740 |
| 1992-02-12 | 750 | 750 | 740 | 750 | 270,000 | 750 |
| 1992-02-10 | 760 | 764 | 757 | 757 | 229,000 | 757 |
| 1992-02-07 | 772 | 772 | 764 | 764 | 219,000 | 764 |
| 1992-02-06 | 755 | 765 | 755 | 762 | 378,000 | 762 |
| 1992-02-05 | 759 | 769 | 755 | 755 | 319,000 | 755 |
| 1992-02-04 | 764 | 768 | 755 | 756 | 131,000 | 756 |
| 1992-02-03 | 766 | 774 | 755 | 764 | 174,000 | 764 |
| 1992-01-31 | 765 | 770 | 755 | 760 | 287,000 | 760 |
| 1992-01-30 | 735 | 757 | 735 | 755 | 410,000 | 755 |
| 1992-01-29 | 745 | 749 | 740 | 741 | 476,000 | 741 |
| 1992-01-28 | 725 | 747 | 725 | 736 | 206,000 | 736 |
| 1992-01-27 | 725 | 733 | 722 | 728 | 372,000 | 728 |
| 1992-01-24 | 742 | 742 | 722 | 725 | 357,000 | 725 |
| 1992-01-23 | 755 | 764 | 742 | 742 | 172,000 | 742 |
| 1992-01-22 | 740 | 756 | 735 | 755 | 449,000 | 755 |
| 1992-01-21 | 735 | 745 | 731 | 740 | 481,000 | 740 |
| 1992-01-20 | 745 | 751 | 735 | 735 | 294,000 | 735 |
| 1992-01-17 | 741 | 756 | 731 | 741 | 269,000 | 741 |
| 1992-01-16 | 765 | 770 | 744 | 759 | 343,000 | 759 |
| 1992-01-14 | 744 | 758 | 730 | 751 | 320,000 | 751 |
| 1992-01-13 | 731 | 743 | 730 | 734 | 237,000 | 734 |
| 1992-01-10 | 759 | 770 | 753 | 760 | 345,000 | 760 |
| 1992-01-09 | 798 | 798 | 775 | 797 | 493,000 | 797 |
| 1992-01-08 | 804 | 804 | 790 | 791 | 217,000 | 791 |
| 1992-01-07 | 799 | 804 | 797 | 799 | 315,000 | 799 |
| 1992-01-06 | 799 | 799 | 790 | 799 | 238,000 | 799 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
