5803 (株)フジクラ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 730 | 730 | 717 | 730 | 137,000 | 730 |
| 1993-12-29 | 730 | 730 | 705 | 711 | 468,000 | 711 |
| 1993-12-28 | 716 | 728 | 716 | 725 | 214,000 | 725 |
| 1993-12-27 | 710 | 716 | 695 | 706 | 483,000 | 706 |
| 1993-12-24 | 754 | 754 | 720 | 740 | 512,000 | 740 |
| 1993-12-22 | 748 | 755 | 748 | 753 | 432,000 | 753 |
| 1993-12-21 | 743 | 750 | 732 | 743 | 714,000 | 743 |
| 1993-12-20 | 774 | 774 | 737 | 740 | 1,160,000 | 740 |
| 1993-12-17 | 766 | 780 | 752 | 780 | 1,176,000 | 780 |
| 1993-12-16 | 735 | 763 | 735 | 756 | 872,000 | 756 |
| 1993-12-15 | 716 | 722 | 710 | 722 | 800,000 | 722 |
| 1993-12-14 | 724 | 724 | 712 | 712 | 250,000 | 712 |
| 1993-12-13 | 703 | 720 | 701 | 708 | 300,000 | 708 |
| 1993-12-10 | 688 | 719 | 686 | 700 | 1,821,000 | 700 |
| 1993-12-09 | 690 | 695 | 685 | 687 | 677,000 | 687 |
| 1993-12-08 | 692 | 694 | 661 | 680 | 1,022,000 | 680 |
| 1993-12-07 | 672 | 700 | 672 | 694 | 467,000 | 694 |
| 1993-12-06 | 685 | 692 | 680 | 680 | 528,000 | 680 |
| 1993-12-03 | 695 | 725 | 695 | 715 | 679,000 | 715 |
| 1993-12-02 | 704 | 739 | 695 | 712 | 1,557,000 | 712 |
| 1993-12-01 | 665 | 700 | 641 | 694 | 1,090,000 | 694 |
| 1993-11-30 | 627 | 656 | 617 | 656 | 859,000 | 656 |
| 1993-11-29 | 640 | 640 | 584 | 617 | 1,615,000 | 617 |
| 1993-11-26 | 683 | 688 | 630 | 648 | 1,233,000 | 648 |
| 1993-11-25 | 692 | 702 | 678 | 678 | 1,263,000 | 678 |
| 1993-11-24 | 720 | 734 | 676 | 689 | 879,000 | 689 |
| 1993-11-22 | 750 | 750 | 720 | 730 | 990,000 | 730 |
| 1993-11-19 | 765 | 766 | 750 | 750 | 1,035,000 | 750 |
| 1993-11-18 | 773 | 780 | 767 | 768 | 522,000 | 768 |
| 1993-11-17 | 771 | 783 | 765 | 767 | 806,000 | 767 |
| 1993-11-16 | 760 | 781 | 750 | 771 | 593,000 | 771 |
| 1993-11-15 | 794 | 794 | 756 | 770 | 813,000 | 770 |
| 1993-11-12 | 770 | 799 | 765 | 784 | 2,172,000 | 784 |
| 1993-11-11 | 761 | 775 | 755 | 770 | 786,000 | 770 |
| 1993-11-10 | 746 | 767 | 736 | 751 | 1,364,000 | 751 |
| 1993-11-09 | 758 | 758 | 720 | 747 | 1,733,000 | 747 |
| 1993-11-08 | 750 | 760 | 733 | 748 | 1,261,000 | 748 |
| 1993-11-05 | 789 | 789 | 750 | 762 | 2,015,000 | 762 |
| 1993-11-04 | 815 | 817 | 792 | 792 | 739,000 | 792 |
| 1993-11-02 | 821 | 829 | 815 | 817 | 600,000 | 817 |
| 1993-11-01 | 825 | 839 | 821 | 826 | 406,000 | 826 |
| 1993-10-29 | 826 | 837 | 821 | 825 | 757,000 | 825 |
| 1993-10-28 | 840 | 841 | 822 | 825 | 787,000 | 825 |
| 1993-10-27 | 842 | 849 | 835 | 840 | 1,163,000 | 840 |
| 1993-10-26 | 869 | 874 | 830 | 840 | 933,000 | 840 |
| 1993-10-25 | 883 | 884 | 873 | 875 | 833,000 | 875 |
| 1993-10-22 | 888 | 896 | 885 | 888 | 538,000 | 888 |
| 1993-10-21 | 885 | 885 | 872 | 885 | 754,000 | 885 |
| 1993-10-20 | 885 | 888 | 875 | 875 | 591,000 | 875 |
| 1993-10-19 | 900 | 904 | 881 | 882 | 606,000 | 882 |
| 1993-10-18 | 906 | 919 | 895 | 900 | 1,660,000 | 900 |
| 1993-10-15 | 874 | 905 | 874 | 898 | 2,307,000 | 898 |
| 1993-10-14 | 876 | 877 | 865 | 866 | 1,760,000 | 866 |
| 1993-10-13 | 885 | 890 | 875 | 875 | 1,410,000 | 875 |
| 1993-10-12 | 900 | 901 | 888 | 894 | 629,000 | 894 |
| 1993-10-08 | 872 | 915 | 872 | 906 | 2,468,000 | 906 |
| 1993-10-07 | 902 | 902 | 873 | 879 | 1,793,000 | 879 |
| 1993-10-06 | 872 | 908 | 866 | 899 | 2,645,000 | 899 |
| 1993-10-05 | 880 | 885 | 861 | 874 | 1,723,000 | 874 |
| 1993-10-04 | 859 | 870 | 851 | 869 | 839,000 | 869 |
| 1993-10-01 | 841 | 879 | 836 | 868 | 2,351,000 | 868 |
| 1993-09-30 | 833 | 845 | 830 | 845 | 962,000 | 845 |
| 1993-09-29 | 852 | 852 | 836 | 838 | 1,361,000 | 838 |
| 1993-09-28 | 852 | 858 | 850 | 852 | 840,000 | 852 |
| 1993-09-27 | 876 | 880 | 854 | 854 | 663,000 | 854 |
| 1993-09-24 | 878 | 880 | 870 | 880 | 632,000 | 880 |
| 1993-09-22 | 870 | 870 | 861 | 870 | 876,000 | 870 |
| 1993-09-21 | 886 | 890 | 876 | 876 | 1,147,000 | 876 |
| 1993-09-20 | 890 | 890 | 876 | 876 | 774,000 | 876 |
| 1993-09-17 | 900 | 900 | 888 | 892 | 982,000 | 892 |
| 1993-09-16 | 920 | 920 | 905 | 905 | 1,077,000 | 905 |
| 1993-09-14 | 940 | 942 | 916 | 924 | 474,000 | 924 |
| 1993-09-13 | 944 | 945 | 932 | 938 | 908,000 | 938 |
| 1993-09-10 | 935 | 948 | 932 | 936 | 1,453,000 | 936 |
| 1993-09-09 | 933 | 940 | 931 | 935 | 677,000 | 935 |
| 1993-09-08 | 936 | 944 | 935 | 942 | 399,000 | 942 |
| 1993-09-07 | 945 | 946 | 935 | 945 | 309,000 | 945 |
| 1993-09-06 | 967 | 967 | 953 | 953 | 581,000 | 953 |
| 1993-09-03 | 950 | 976 | 945 | 968 | 2,228,000 | 968 |
| 1993-09-02 | 952 | 960 | 947 | 952 | 620,000 | 952 |
| 1993-09-01 | 949 | 966 | 949 | 956 | 1,103,000 | 956 |
| 1993-08-31 | 960 | 965 | 955 | 955 | 453,000 | 955 |
| 1993-08-30 | 958 | 959 | 953 | 958 | 328,000 | 958 |
| 1993-08-27 | 940 | 959 | 938 | 959 | 699,000 | 959 |
| 1993-08-26 | 941 | 950 | 941 | 947 | 211,000 | 947 |
| 1993-08-25 | 938 | 950 | 936 | 941 | 303,000 | 941 |
| 1993-08-24 | 929 | 938 | 929 | 933 | 308,000 | 933 |
| 1993-08-23 | 936 | 936 | 927 | 928 | 354,000 | 928 |
| 1993-08-20 | 954 | 954 | 946 | 946 | 452,000 | 946 |
| 1993-08-19 | 963 | 963 | 941 | 944 | 327,000 | 944 |
| 1993-08-18 | 964 | 970 | 955 | 955 | 478,000 | 955 |
| 1993-08-17 | 964 | 974 | 952 | 964 | 488,000 | 964 |
| 1993-08-16 | 964 | 975 | 961 | 971 | 356,000 | 971 |
| 1993-08-13 | 980 | 992 | 970 | 974 | 3,557,000 | 974 |
| 1993-08-12 | 990 | 994 | 976 | 978 | 3,322,000 | 978 |
| 1993-08-11 | 952 | 985 | 950 | 975 | 4,064,000 | 975 |
| 1993-08-10 | 947 | 955 | 937 | 949 | 1,494,000 | 949 |
| 1993-08-09 | 920 | 929 | 918 | 927 | 304,000 | 927 |
| 1993-08-06 | 920 | 928 | 915 | 921 | 257,000 | 921 |
| 1993-08-05 | 930 | 932 | 923 | 923 | 407,000 | 923 |
| 1993-08-04 | 931 | 940 | 923 | 932 | 483,000 | 932 |
| 1993-08-03 | 923 | 941 | 921 | 921 | 363,000 | 921 |
| 1993-08-02 | 930 | 930 | 916 | 922 | 177,000 | 922 |
| 1993-07-30 | 930 | 930 | 919 | 920 | 1,040,000 | 920 |
| 1993-07-29 | 912 | 935 | 912 | 930 | 2,275,000 | 930 |
| 1993-07-28 | 927 | 927 | 911 | 920 | 572,000 | 920 |
| 1993-07-27 | 934 | 934 | 922 | 926 | 683,000 | 926 |
| 1993-07-26 | 917 | 925 | 910 | 925 | 525,000 | 925 |
| 1993-07-23 | 922 | 926 | 914 | 916 | 645,000 | 916 |
| 1993-07-22 | 925 | 947 | 924 | 932 | 933,000 | 932 |
| 1993-07-21 | 932 | 940 | 923 | 925 | 934,000 | 925 |
| 1993-07-20 | 946 | 950 | 938 | 942 | 1,014,000 | 942 |
| 1993-07-19 | 968 | 971 | 945 | 954 | 1,973,000 | 954 |
| 1993-07-16 | 936 | 964 | 935 | 964 | 1,507,000 | 964 |
| 1993-07-15 | 948 | 957 | 935 | 940 | 1,607,000 | 940 |
| 1993-07-14 | 934 | 947 | 926 | 942 | 1,879,000 | 942 |
| 1993-07-13 | 884 | 929 | 884 | 924 | 1,172,000 | 924 |
| 1993-07-12 | 895 | 899 | 886 | 890 | 437,000 | 890 |
| 1993-07-09 | 875 | 896 | 872 | 895 | 1,673,000 | 895 |
| 1993-07-08 | 863 | 870 | 863 | 870 | 722,000 | 870 |
| 1993-07-07 | 865 | 869 | 860 | 860 | 472,000 | 860 |
| 1993-07-06 | 862 | 874 | 860 | 868 | 527,000 | 868 |
| 1993-07-05 | 876 | 876 | 862 | 869 | 428,000 | 869 |
| 1993-07-02 | 885 | 885 | 872 | 875 | 464,000 | 875 |
| 1993-07-01 | 870 | 884 | 870 | 875 | 436,000 | 875 |
| 1993-06-30 | 875 | 882 | 871 | 877 | 551,000 | 877 |
| 1993-06-29 | 889 | 892 | 882 | 883 | 615,000 | 883 |
| 1993-06-28 | 880 | 899 | 880 | 889 | 439,000 | 889 |
| 1993-06-25 | 890 | 890 | 872 | 880 | 884,000 | 880 |
| 1993-06-24 | 888 | 902 | 880 | 880 | 1,514,000 | 880 |
| 1993-06-23 | 875 | 886 | 864 | 878 | 1,079,000 | 878 |
| 1993-06-22 | 865 | 889 | 854 | 875 | 2,373,000 | 875 |
| 1993-06-21 | 905 | 910 | 859 | 867 | 2,835,000 | 867 |
| 1993-06-18 | 922 | 935 | 913 | 935 | 931,000 | 935 |
| 1993-06-17 | 925 | 935 | 909 | 932 | 2,040,000 | 932 |
| 1993-06-16 | 950 | 952 | 923 | 935 | 1,916,000 | 935 |
| 1993-06-15 | 957 | 962 | 951 | 952 | 1,418,000 | 952 |
| 1993-06-14 | 961 | 965 | 958 | 962 | 468,000 | 962 |
| 1993-06-11 | 966 | 979 | 958 | 961 | 2,261,000 | 961 |
| 1993-06-10 | 966 | 973 | 955 | 956 | 620,000 | 956 |
| 1993-06-08 | 980 | 988 | 966 | 966 | 1,493,000 | 966 |
| 1993-06-07 | 980 | 987 | 973 | 973 | 660,000 | 973 |
| 1993-06-04 | 989 | 993 | 970 | 970 | 641,000 | 970 |
| 1993-06-03 | 972 | 999 | 972 | 990 | 1,281,000 | 990 |
| 1993-06-02 | 973 | 989 | 965 | 981 | 697,000 | 981 |
| 1993-06-01 | 956 | 970 | 956 | 963 | 719,000 | 963 |
| 1993-05-31 | 971 | 980 | 953 | 953 | 997,000 | 953 |
| 1993-05-28 | 975 | 980 | 970 | 974 | 605,000 | 974 |
| 1993-05-27 | 984 | 990 | 975 | 976 | 1,634,000 | 976 |
| 1993-05-26 | 992 | 992 | 971 | 980 | 1,376,000 | 980 |
| 1993-05-25 | 1,000 | 1,010 | 985 | 994 | 3,356,000 | 994 |
| 1993-05-24 | 980 | 1,010 | 980 | 994 | 1,723,000 | 994 |
| 1993-05-21 | 969 | 984 | 969 | 977 | 1,170,000 | 977 |
| 1993-05-20 | 983 | 985 | 963 | 967 | 1,325,000 | 967 |
| 1993-05-19 | 987 | 996 | 980 | 984 | 1,458,000 | 984 |
| 1993-05-18 | 1,020 | 1,020 | 985 | 997 | 4,395,000 | 997 |
| 1993-05-17 | 993 | 1,030 | 986 | 1,020 | 10,356,000 | 1,020 |
| 1993-05-14 | 970 | 996 | 966 | 986 | 4,983,000 | 986 |
| 1993-05-13 | 954 | 999 | 951 | 975 | 5,074,000 | 975 |
| 1993-05-12 | 966 | 978 | 953 | 963 | 1,886,000 | 963 |
| 1993-05-11 | 979 | 989 | 965 | 976 | 3,350,000 | 976 |
| 1993-05-10 | 970 | 974 | 960 | 965 | 1,054,000 | 965 |
| 1993-05-07 | 962 | 968 | 955 | 965 | 2,030,000 | 965 |
| 1993-05-06 | 988 | 990 | 966 | 972 | 2,090,000 | 972 |
| 1993-04-30 | 974 | 988 | 965 | 988 | 1,638,000 | 988 |
| 1993-04-28 | 990 | 992 | 961 | 968 | 4,159,000 | 968 |
| 1993-04-27 | 934 | 984 | 934 | 970 | 6,501,000 | 970 |
| 1993-04-26 | 920 | 928 | 910 | 924 | 1,627,000 | 924 |
| 1993-04-23 | 901 | 930 | 900 | 924 | 3,216,000 | 924 |
| 1993-04-22 | 950 | 955 | 911 | 911 | 3,615,000 | 911 |
| 1993-04-21 | 980 | 986 | 926 | 948 | 3,924,000 | 948 |
| 1993-04-20 | 976 | 1,010 | 975 | 976 | 2,839,000 | 976 |
| 1993-04-19 | 976 | 995 | 973 | 985 | 2,249,000 | 985 |
| 1993-04-16 | 993 | 997 | 975 | 990 | 2,794,000 | 990 |
| 1993-04-15 | 1,000 | 1,010 | 991 | 993 | 2,349,000 | 993 |
| 1993-04-14 | 1,050 | 1,050 | 1,000 | 1,020 | 7,760,000 | 1,020 |
| 1993-04-13 | 1,020 | 1,040 | 1,010 | 1,040 | 9,020,000 | 1,040 |
| 1993-04-12 | 992 | 1,010 | 978 | 1,000 | 2,966,000 | 1,000 |
| 1993-04-09 | 984 | 1,020 | 982 | 1,000 | 5,845,000 | 1,000 |
| 1993-04-08 | 1,010 | 1,020 | 985 | 1,000 | 5,521,000 | 1,000 |
| 1993-04-07 | 1,040 | 1,060 | 991 | 1,010 | 17,290,000 | 1,010 |
| 1993-04-06 | 953 | 1,040 | 950 | 1,030 | 19,185,000 | 1,030 |
| 1993-04-05 | 969 | 990 | 949 | 963 | 7,987,000 | 963 |
| 1993-04-02 | 975 | 1,030 | 952 | 959 | 20,094,000 | 959 |
| 1993-04-01 | 875 | 945 | 865 | 945 | 21,550,000 | 945 |
| 1993-03-31 | 840 | 895 | 840 | 845 | 15,297,000 | 845 |
| 1993-03-30 | 783 | 838 | 773 | 838 | 9,027,000 | 838 |
| 1993-03-29 | 785 | 799 | 761 | 773 | 3,331,000 | 773 |
| 1993-03-26 | 777 | 803 | 751 | 781 | 9,610,000 | 781 |
| 1993-03-25 | 680 | 765 | 680 | 760 | 8,574,000 | 760 |
| 1993-03-24 | 636 | 680 | 636 | 678 | 5,109,000 | 678 |
| 1993-03-23 | 622 | 653 | 622 | 645 | 2,810,000 | 645 |
| 1993-03-22 | 626 | 633 | 624 | 632 | 456,000 | 632 |
| 1993-03-19 | 643 | 647 | 623 | 627 | 1,638,000 | 627 |
| 1993-03-18 | 637 | 651 | 635 | 643 | 3,203,000 | 643 |
| 1993-03-17 | 619 | 639 | 614 | 634 | 1,967,000 | 634 |
| 1993-03-16 | 636 | 636 | 615 | 616 | 2,258,000 | 616 |
| 1993-03-15 | 631 | 641 | 625 | 638 | 3,213,000 | 638 |
| 1993-03-12 | 586 | 625 | 586 | 625 | 4,143,000 | 625 |
| 1993-03-11 | 605 | 605 | 586 | 596 | 1,372,000 | 596 |
| 1993-03-10 | 589 | 599 | 583 | 585 | 2,034,000 | 585 |
| 1993-03-09 | 620 | 629 | 596 | 599 | 5,206,000 | 599 |
| 1993-03-08 | 595 | 623 | 594 | 610 | 6,061,000 | 610 |
| 1993-03-05 | 567 | 600 | 564 | 595 | 3,740,000 | 595 |
| 1993-03-04 | 573 | 576 | 568 | 570 | 1,375,000 | 570 |
| 1993-03-03 | 576 | 594 | 571 | 579 | 2,762,000 | 579 |
| 1993-03-02 | 555 | 578 | 550 | 569 | 2,331,000 | 569 |
| 1993-03-01 | 548 | 564 | 548 | 558 | 1,278,000 | 558 |
| 1993-02-26 | 532 | 552 | 530 | 538 | 1,516,000 | 538 |
| 1993-02-25 | 524 | 533 | 522 | 528 | 1,632,000 | 528 |
| 1993-02-24 | 504 | 518 | 504 | 518 | 526,000 | 518 |
| 1993-02-23 | 502 | 504 | 496 | 503 | 208,000 | 503 |
| 1993-02-22 | 508 | 508 | 499 | 502 | 107,000 | 502 |
| 1993-02-19 | 505 | 507 | 503 | 507 | 135,000 | 507 |
| 1993-02-18 | 512 | 518 | 505 | 505 | 439,000 | 505 |
| 1993-02-17 | 494 | 514 | 493 | 514 | 192,000 | 514 |
| 1993-02-16 | 503 | 506 | 497 | 497 | 372,000 | 497 |
| 1993-02-15 | 506 | 506 | 499 | 504 | 169,000 | 504 |
| 1993-02-12 | 507 | 507 | 494 | 507 | 570,000 | 507 |
| 1993-02-10 | 499 | 504 | 497 | 504 | 235,000 | 504 |
| 1993-02-09 | 507 | 507 | 496 | 499 | 229,000 | 499 |
| 1993-02-08 | 505 | 509 | 505 | 509 | 370,000 | 509 |
| 1993-02-05 | 504 | 512 | 504 | 509 | 445,000 | 509 |
| 1993-02-04 | 500 | 508 | 499 | 501 | 307,000 | 501 |
| 1993-02-03 | 504 | 504 | 495 | 495 | 259,000 | 495 |
| 1993-02-02 | 497 | 499 | 497 | 499 | 169,000 | 499 |
| 1993-02-01 | 498 | 498 | 491 | 498 | 96,000 | 498 |
| 1993-01-29 | 498 | 508 | 495 | 495 | 363,000 | 495 |
| 1993-01-28 | 483 | 495 | 480 | 495 | 211,000 | 495 |
| 1993-01-27 | 490 | 490 | 481 | 485 | 239,000 | 485 |
| 1993-01-26 | 477 | 490 | 475 | 490 | 205,000 | 490 |
| 1993-01-25 | 481 | 487 | 477 | 477 | 118,000 | 477 |
| 1993-01-22 | 487 | 487 | 475 | 476 | 152,000 | 476 |
| 1993-01-21 | 490 | 493 | 484 | 493 | 149,000 | 493 |
| 1993-01-20 | 491 | 493 | 490 | 490 | 409,000 | 490 |
| 1993-01-19 | 489 | 491 | 485 | 491 | 216,000 | 491 |
| 1993-01-18 | 487 | 489 | 484 | 485 | 139,000 | 485 |
| 1993-01-14 | 487 | 487 | 483 | 486 | 166,000 | 486 |
| 1993-01-13 | 488 | 488 | 482 | 487 | 125,000 | 487 |
| 1993-01-12 | 480 | 490 | 479 | 483 | 184,000 | 483 |
| 1993-01-11 | 485 | 485 | 477 | 477 | 202,000 | 477 |
| 1993-01-08 | 477 | 490 | 477 | 485 | 391,000 | 485 |
| 1993-01-07 | 481 | 493 | 481 | 486 | 318,000 | 486 |
| 1993-01-06 | 484 | 484 | 476 | 480 | 273,000 | 480 |
| 1993-01-05 | 490 | 490 | 475 | 476 | 249,000 | 476 |
| 1993-01-04 | 492 | 495 | 487 | 487 | 83,000 | 487 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
