5803 (株)フジクラ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 805 | 807 | 787 | 790 | 565,000 | 790 |
| 1994-12-29 | 790 | 810 | 788 | 801 | 1,056,000 | 801 |
| 1994-12-28 | 797 | 803 | 789 | 793 | 1,024,000 | 793 |
| 1994-12-27 | 789 | 795 | 785 | 794 | 746,000 | 794 |
| 1994-12-26 | 766 | 798 | 765 | 792 | 1,497,000 | 792 |
| 1994-12-22 | 763 | 764 | 755 | 764 | 484,000 | 764 |
| 1994-12-21 | 758 | 763 | 748 | 753 | 410,000 | 753 |
| 1994-12-20 | 745 | 762 | 744 | 761 | 897,000 | 761 |
| 1994-12-19 | 753 | 755 | 743 | 744 | 634,000 | 744 |
| 1994-12-16 | 740 | 745 | 738 | 743 | 428,000 | 743 |
| 1994-12-15 | 730 | 736 | 730 | 735 | 449,000 | 735 |
| 1994-12-14 | 728 | 731 | 727 | 727 | 375,000 | 727 |
| 1994-12-13 | 729 | 734 | 725 | 726 | 518,000 | 726 |
| 1994-12-12 | 730 | 735 | 728 | 728 | 330,000 | 728 |
| 1994-12-09 | 746 | 746 | 726 | 726 | 1,288,000 | 726 |
| 1994-12-08 | 749 | 749 | 736 | 736 | 356,000 | 736 |
| 1994-12-07 | 754 | 755 | 743 | 747 | 187,000 | 747 |
| 1994-12-06 | 745 | 759 | 744 | 758 | 1,096,000 | 758 |
| 1994-12-05 | 744 | 745 | 737 | 744 | 525,000 | 744 |
| 1994-12-02 | 725 | 733 | 725 | 725 | 246,000 | 725 |
| 1994-12-01 | 725 | 730 | 721 | 725 | 372,000 | 725 |
| 1994-11-30 | 724 | 733 | 722 | 733 | 800,000 | 733 |
| 1994-11-29 | 726 | 730 | 715 | 719 | 641,000 | 719 |
| 1994-11-28 | 735 | 740 | 723 | 724 | 376,000 | 724 |
| 1994-11-25 | 736 | 736 | 731 | 735 | 496,000 | 735 |
| 1994-11-24 | 738 | 740 | 732 | 738 | 546,000 | 738 |
| 1994-11-22 | 747 | 747 | 742 | 745 | 680,000 | 745 |
| 1994-11-21 | 756 | 757 | 752 | 753 | 316,000 | 753 |
| 1994-11-18 | 755 | 759 | 755 | 759 | 181,000 | 759 |
| 1994-11-17 | 756 | 760 | 755 | 760 | 139,000 | 760 |
| 1994-11-16 | 762 | 764 | 756 | 756 | 253,000 | 756 |
| 1994-11-15 | 760 | 763 | 755 | 760 | 540,000 | 760 |
| 1994-11-14 | 751 | 753 | 747 | 750 | 356,000 | 750 |
| 1994-11-11 | 768 | 768 | 747 | 757 | 767,000 | 757 |
| 1994-11-10 | 780 | 780 | 761 | 768 | 892,000 | 768 |
| 1994-11-09 | 779 | 794 | 776 | 788 | 1,079,000 | 788 |
| 1994-11-08 | 778 | 779 | 769 | 779 | 437,000 | 779 |
| 1994-11-07 | 783 | 784 | 777 | 778 | 102,000 | 778 |
| 1994-11-04 | 799 | 800 | 795 | 800 | 277,000 | 800 |
| 1994-11-02 | 807 | 807 | 797 | 798 | 833,000 | 798 |
| 1994-11-01 | 799 | 815 | 798 | 811 | 1,311,000 | 811 |
| 1994-10-31 | 780 | 798 | 774 | 792 | 660,000 | 792 |
| 1994-10-28 | 772 | 773 | 768 | 772 | 264,000 | 772 |
| 1994-10-27 | 768 | 775 | 768 | 775 | 215,000 | 775 |
| 1994-10-26 | 775 | 775 | 766 | 766 | 225,000 | 766 |
| 1994-10-25 | 776 | 780 | 775 | 775 | 223,000 | 775 |
| 1994-10-24 | 780 | 780 | 776 | 779 | 222,000 | 779 |
| 1994-10-21 | 776 | 778 | 773 | 778 | 544,000 | 778 |
| 1994-10-20 | 770 | 777 | 770 | 777 | 385,000 | 777 |
| 1994-10-19 | 778 | 778 | 771 | 771 | 163,000 | 771 |
| 1994-10-18 | 787 | 787 | 776 | 783 | 246,000 | 783 |
| 1994-10-17 | 784 | 790 | 784 | 789 | 187,000 | 789 |
| 1994-10-14 | 787 | 793 | 783 | 790 | 801,000 | 790 |
| 1994-10-13 | 785 | 790 | 780 | 787 | 375,000 | 787 |
| 1994-10-12 | 772 | 786 | 768 | 783 | 526,000 | 783 |
| 1994-10-11 | 773 | 775 | 765 | 765 | 435,000 | 765 |
| 1994-10-07 | 755 | 765 | 752 | 765 | 297,000 | 765 |
| 1994-10-06 | 751 | 755 | 749 | 755 | 214,000 | 755 |
| 1994-10-05 | 745 | 752 | 743 | 749 | 494,000 | 749 |
| 1994-10-04 | 753 | 757 | 747 | 749 | 301,000 | 749 |
| 1994-10-03 | 745 | 757 | 745 | 752 | 364,000 | 752 |
| 1994-09-30 | 754 | 756 | 746 | 749 | 539,000 | 749 |
| 1994-09-29 | 748 | 759 | 746 | 752 | 629,000 | 752 |
| 1994-09-28 | 760 | 760 | 745 | 745 | 807,000 | 745 |
| 1994-09-27 | 772 | 773 | 760 | 760 | 394,000 | 760 |
| 1994-09-26 | 773 | 776 | 772 | 773 | 509,000 | 773 |
| 1994-09-22 | 778 | 778 | 765 | 774 | 949,000 | 774 |
| 1994-09-21 | 779 | 779 | 774 | 778 | 625,000 | 778 |
| 1994-09-20 | 772 | 783 | 772 | 783 | 470,000 | 783 |
| 1994-09-19 | 776 | 782 | 765 | 771 | 555,000 | 771 |
| 1994-09-16 | 791 | 795 | 775 | 775 | 614,000 | 775 |
| 1994-09-14 | 800 | 800 | 790 | 795 | 651,000 | 795 |
| 1994-09-13 | 804 | 804 | 793 | 800 | 694,000 | 800 |
| 1994-09-12 | 803 | 809 | 803 | 809 | 193,000 | 809 |
| 1994-09-09 | 815 | 815 | 803 | 804 | 1,171,000 | 804 |
| 1994-09-08 | 810 | 813 | 808 | 808 | 364,000 | 808 |
| 1994-09-07 | 812 | 815 | 810 | 810 | 367,000 | 810 |
| 1994-09-06 | 817 | 817 | 811 | 815 | 242,000 | 815 |
| 1994-09-05 | 828 | 828 | 818 | 819 | 398,000 | 819 |
| 1994-09-02 | 825 | 835 | 822 | 826 | 607,000 | 826 |
| 1994-09-01 | 818 | 829 | 816 | 825 | 537,000 | 825 |
| 1994-08-31 | 825 | 828 | 819 | 821 | 618,000 | 821 |
| 1994-08-30 | 816 | 824 | 812 | 820 | 160,000 | 820 |
| 1994-08-29 | 819 | 819 | 814 | 819 | 366,000 | 819 |
| 1994-08-26 | 810 | 813 | 808 | 810 | 300,000 | 810 |
| 1994-08-25 | 816 | 819 | 808 | 815 | 727,000 | 815 |
| 1994-08-24 | 812 | 820 | 810 | 815 | 719,000 | 815 |
| 1994-08-23 | 808 | 816 | 808 | 812 | 550,000 | 812 |
| 1994-08-22 | 812 | 818 | 810 | 810 | 356,000 | 810 |
| 1994-08-19 | 820 | 824 | 812 | 812 | 584,000 | 812 |
| 1994-08-18 | 838 | 838 | 829 | 829 | 307,000 | 829 |
| 1994-08-17 | 831 | 844 | 831 | 838 | 626,000 | 838 |
| 1994-08-16 | 826 | 835 | 823 | 831 | 725,000 | 831 |
| 1994-08-15 | 831 | 833 | 821 | 821 | 156,000 | 821 |
| 1994-08-12 | 838 | 838 | 829 | 829 | 821,000 | 829 |
| 1994-08-11 | 829 | 835 | 827 | 835 | 257,000 | 835 |
| 1994-08-10 | 825 | 828 | 818 | 827 | 281,000 | 827 |
| 1994-08-09 | 819 | 825 | 816 | 824 | 533,000 | 824 |
| 1994-08-08 | 813 | 819 | 812 | 813 | 586,000 | 813 |
| 1994-08-05 | 835 | 835 | 818 | 821 | 524,000 | 821 |
| 1994-08-04 | 851 | 852 | 835 | 836 | 786,000 | 836 |
| 1994-08-03 | 840 | 853 | 835 | 848 | 1,407,000 | 848 |
| 1994-08-02 | 820 | 831 | 816 | 830 | 840,000 | 830 |
| 1994-08-01 | 811 | 819 | 810 | 810 | 1,468,000 | 810 |
| 1994-07-29 | 817 | 829 | 807 | 829 | 1,376,000 | 829 |
| 1994-07-28 | 808 | 809 | 792 | 807 | 725,000 | 807 |
| 1994-07-27 | 826 | 828 | 802 | 809 | 875,000 | 809 |
| 1994-07-26 | 829 | 830 | 821 | 826 | 589,000 | 826 |
| 1994-07-25 | 839 | 839 | 826 | 830 | 295,000 | 830 |
| 1994-07-22 | 853 | 853 | 838 | 840 | 697,000 | 840 |
| 1994-07-21 | 869 | 869 | 855 | 858 | 451,000 | 858 |
| 1994-07-20 | 876 | 880 | 871 | 871 | 395,000 | 871 |
| 1994-07-19 | 870 | 876 | 866 | 870 | 203,000 | 870 |
| 1994-07-18 | 875 | 880 | 870 | 870 | 409,000 | 870 |
| 1994-07-15 | 886 | 889 | 871 | 875 | 1,040,000 | 875 |
| 1994-07-14 | 851 | 858 | 850 | 856 | 219,000 | 856 |
| 1994-07-13 | 851 | 854 | 846 | 852 | 592,000 | 852 |
| 1994-07-12 | 851 | 859 | 851 | 852 | 233,000 | 852 |
| 1994-07-11 | 858 | 860 | 855 | 860 | 356,000 | 860 |
| 1994-07-08 | 873 | 878 | 861 | 866 | 626,000 | 866 |
| 1994-07-07 | 884 | 884 | 875 | 878 | 259,000 | 878 |
| 1994-07-06 | 875 | 880 | 873 | 875 | 373,000 | 875 |
| 1994-07-05 | 874 | 884 | 873 | 875 | 269,000 | 875 |
| 1994-07-04 | 875 | 886 | 872 | 876 | 342,000 | 876 |
| 1994-07-01 | 870 | 888 | 860 | 879 | 1,012,000 | 879 |
| 1994-06-30 | 856 | 877 | 856 | 871 | 1,459,000 | 871 |
| 1994-06-29 | 871 | 891 | 860 | 871 | 598,000 | 871 |
| 1994-06-28 | 875 | 880 | 865 | 871 | 470,000 | 871 |
| 1994-06-27 | 861 | 868 | 854 | 855 | 1,096,000 | 855 |
| 1994-06-24 | 888 | 890 | 878 | 880 | 380,000 | 880 |
| 1994-06-23 | 893 | 899 | 884 | 898 | 416,000 | 898 |
| 1994-06-22 | 862 | 888 | 861 | 884 | 553,000 | 884 |
| 1994-06-21 | 885 | 895 | 881 | 881 | 496,000 | 881 |
| 1994-06-20 | 911 | 916 | 892 | 895 | 789,000 | 895 |
| 1994-06-17 | 920 | 925 | 919 | 921 | 287,000 | 921 |
| 1994-06-16 | 918 | 923 | 915 | 923 | 205,000 | 923 |
| 1994-06-15 | 923 | 931 | 915 | 917 | 583,000 | 917 |
| 1994-06-14 | 925 | 926 | 917 | 919 | 274,000 | 919 |
| 1994-06-13 | 921 | 932 | 916 | 932 | 302,000 | 932 |
| 1994-06-10 | 954 | 954 | 929 | 931 | 1,458,000 | 931 |
| 1994-06-09 | 945 | 955 | 938 | 951 | 1,913,000 | 951 |
| 1994-06-08 | 922 | 940 | 922 | 935 | 669,000 | 935 |
| 1994-06-07 | 912 | 930 | 912 | 918 | 276,000 | 918 |
| 1994-06-06 | 931 | 931 | 907 | 916 | 463,000 | 916 |
| 1994-06-03 | 936 | 940 | 920 | 925 | 670,000 | 925 |
| 1994-06-02 | 950 | 955 | 936 | 936 | 1,586,000 | 936 |
| 1994-06-01 | 950 | 957 | 940 | 950 | 3,266,000 | 950 |
| 1994-05-31 | 915 | 945 | 915 | 945 | 2,870,000 | 945 |
| 1994-05-30 | 895 | 914 | 895 | 910 | 755,000 | 910 |
| 1994-05-27 | 872 | 895 | 870 | 893 | 572,000 | 893 |
| 1994-05-26 | 870 | 878 | 865 | 872 | 341,000 | 872 |
| 1994-05-25 | 885 | 890 | 878 | 880 | 722,000 | 880 |
| 1994-05-24 | 875 | 899 | 875 | 892 | 527,000 | 892 |
| 1994-05-23 | 888 | 888 | 863 | 885 | 227,000 | 885 |
| 1994-05-20 | 872 | 889 | 867 | 879 | 340,000 | 879 |
| 1994-05-19 | 869 | 869 | 858 | 862 | 290,000 | 862 |
| 1994-05-18 | 870 | 872 | 859 | 863 | 443,000 | 863 |
| 1994-05-17 | 861 | 870 | 861 | 864 | 390,000 | 864 |
| 1994-05-16 | 880 | 887 | 867 | 867 | 522,000 | 867 |
| 1994-05-13 | 890 | 890 | 875 | 883 | 662,000 | 883 |
| 1994-05-12 | 885 | 892 | 885 | 892 | 390,000 | 892 |
| 1994-05-11 | 893 | 893 | 880 | 882 | 647,000 | 882 |
| 1994-05-10 | 864 | 881 | 864 | 880 | 381,000 | 880 |
| 1994-05-09 | 873 | 873 | 866 | 873 | 218,000 | 873 |
| 1994-05-06 | 870 | 880 | 870 | 875 | 331,000 | 875 |
| 1994-05-02 | 868 | 870 | 865 | 866 | 285,000 | 866 |
| 1994-04-28 | 870 | 880 | 868 | 874 | 629,000 | 874 |
| 1994-04-27 | 868 | 873 | 862 | 868 | 503,000 | 868 |
| 1994-04-26 | 860 | 865 | 856 | 859 | 1,091,000 | 859 |
| 1994-04-25 | 867 | 867 | 858 | 858 | 922,000 | 858 |
| 1994-04-22 | 890 | 895 | 868 | 869 | 1,039,000 | 869 |
| 1994-04-21 | 897 | 898 | 885 | 887 | 365,000 | 887 |
| 1994-04-20 | 921 | 921 | 897 | 897 | 566,000 | 897 |
| 1994-04-19 | 910 | 913 | 902 | 911 | 342,000 | 911 |
| 1994-04-18 | 912 | 923 | 912 | 914 | 305,000 | 914 |
| 1994-04-15 | 906 | 915 | 895 | 905 | 596,000 | 905 |
| 1994-04-14 | 889 | 896 | 886 | 887 | 559,000 | 887 |
| 1994-04-13 | 890 | 892 | 885 | 889 | 1,365,000 | 889 |
| 1994-04-12 | 891 | 898 | 890 | 894 | 492,000 | 894 |
| 1994-04-11 | 906 | 908 | 893 | 905 | 482,000 | 905 |
| 1994-04-08 | 909 | 911 | 860 | 903 | 1,546,000 | 903 |
| 1994-04-07 | 920 | 929 | 911 | 919 | 479,000 | 919 |
| 1994-04-06 | 934 | 938 | 923 | 926 | 658,000 | 926 |
| 1994-04-05 | 922 | 935 | 921 | 924 | 902,000 | 924 |
| 1994-04-04 | 928 | 928 | 907 | 915 | 1,128,000 | 915 |
| 1994-04-01 | 919 | 924 | 913 | 918 | 296,000 | 918 |
| 1994-03-31 | 919 | 929 | 908 | 925 | 1,152,000 | 925 |
| 1994-03-30 | 910 | 925 | 910 | 924 | 766,000 | 924 |
| 1994-03-29 | 929 | 935 | 920 | 930 | 614,000 | 930 |
| 1994-03-28 | 922 | 938 | 922 | 935 | 659,000 | 935 |
| 1994-03-25 | 937 | 941 | 930 | 935 | 880,000 | 935 |
| 1994-03-24 | 930 | 942 | 922 | 941 | 543,000 | 941 |
| 1994-03-23 | 935 | 937 | 920 | 925 | 1,051,000 | 925 |
| 1994-03-22 | 945 | 953 | 934 | 935 | 509,000 | 935 |
| 1994-03-18 | 970 | 970 | 951 | 955 | 437,000 | 955 |
| 1994-03-17 | 969 | 970 | 961 | 970 | 535,000 | 970 |
| 1994-03-16 | 972 | 977 | 964 | 970 | 773,000 | 970 |
| 1994-03-15 | 978 | 980 | 962 | 962 | 696,000 | 962 |
| 1994-03-14 | 949 | 978 | 949 | 968 | 910,000 | 968 |
| 1994-03-11 | 958 | 958 | 945 | 953 | 1,501,000 | 953 |
| 1994-03-10 | 951 | 955 | 945 | 954 | 895,000 | 954 |
| 1994-03-09 | 941 | 950 | 941 | 945 | 413,000 | 945 |
| 1994-03-08 | 951 | 964 | 951 | 955 | 566,000 | 955 |
| 1994-03-07 | 966 | 982 | 952 | 954 | 346,000 | 954 |
| 1994-03-04 | 955 | 969 | 952 | 958 | 413,000 | 958 |
| 1994-03-03 | 953 | 959 | 944 | 950 | 822,000 | 950 |
| 1994-03-02 | 965 | 967 | 950 | 951 | 741,000 | 951 |
| 1994-03-01 | 989 | 993 | 967 | 972 | 939,000 | 972 |
| 1994-02-28 | 978 | 989 | 972 | 983 | 1,103,000 | 983 |
| 1994-02-25 | 968 | 982 | 960 | 975 | 1,340,000 | 975 |
| 1994-02-24 | 948 | 975 | 948 | 970 | 2,058,000 | 970 |
| 1994-02-23 | 940 | 948 | 932 | 938 | 667,000 | 938 |
| 1994-02-22 | 946 | 947 | 930 | 931 | 1,319,000 | 931 |
| 1994-02-21 | 911 | 939 | 911 | 936 | 461,000 | 936 |
| 1994-02-18 | 918 | 923 | 910 | 923 | 593,000 | 923 |
| 1994-02-17 | 926 | 929 | 910 | 916 | 717,000 | 916 |
| 1994-02-16 | 923 | 938 | 923 | 927 | 2,202,000 | 927 |
| 1994-02-15 | 910 | 933 | 905 | 921 | 2,072,000 | 921 |
| 1994-02-14 | 951 | 960 | 948 | 950 | 1,374,000 | 950 |
| 1994-02-10 | 980 | 980 | 966 | 971 | 1,430,000 | 971 |
| 1994-02-09 | 997 | 1,000 | 966 | 971 | 2,497,000 | 971 |
| 1994-02-08 | 1,010 | 1,020 | 1,000 | 1,000 | 4,609,000 | 1,000 |
| 1994-02-07 | 990 | 1,010 | 988 | 996 | 1,812,000 | 996 |
| 1994-02-04 | 980 | 1,010 | 976 | 1,010 | 2,873,000 | 1,010 |
| 1994-02-03 | 1,010 | 1,020 | 970 | 982 | 4,509,000 | 982 |
| 1994-02-02 | 986 | 1,020 | 986 | 1,010 | 4,607,000 | 1,010 |
| 1994-02-01 | 1,010 | 1,040 | 993 | 1,010 | 12,283,000 | 1,010 |
| 1994-01-31 | 970 | 989 | 968 | 989 | 7,801,000 | 989 |
| 1994-01-28 | 888 | 898 | 883 | 889 | 1,119,000 | 889 |
| 1994-01-27 | 908 | 922 | 897 | 898 | 4,258,000 | 898 |
| 1994-01-26 | 883 | 895 | 870 | 890 | 1,428,000 | 890 |
| 1994-01-25 | 868 | 880 | 863 | 874 | 1,602,000 | 874 |
| 1994-01-24 | 870 | 874 | 850 | 863 | 3,356,000 | 863 |
| 1994-01-21 | 895 | 910 | 890 | 910 | 1,694,000 | 910 |
| 1994-01-20 | 914 | 914 | 891 | 900 | 2,522,000 | 900 |
| 1994-01-19 | 890 | 905 | 890 | 904 | 2,649,000 | 904 |
| 1994-01-18 | 871 | 905 | 871 | 880 | 2,112,000 | 880 |
| 1994-01-17 | 857 | 880 | 857 | 870 | 1,488,000 | 870 |
| 1994-01-14 | 865 | 874 | 855 | 871 | 1,378,000 | 871 |
| 1994-01-13 | 885 | 890 | 862 | 868 | 3,100,000 | 868 |
| 1994-01-12 | 862 | 879 | 860 | 879 | 1,222,000 | 879 |
| 1994-01-11 | 882 | 889 | 862 | 872 | 3,066,000 | 872 |
| 1994-01-10 | 867 | 893 | 861 | 875 | 8,648,000 | 875 |
| 1994-01-07 | 819 | 847 | 812 | 847 | 6,734,000 | 847 |
| 1994-01-06 | 800 | 827 | 800 | 811 | 5,726,000 | 811 |
| 1994-01-05 | 741 | 764 | 740 | 764 | 540,000 | 764 |
| 1994-01-04 | 720 | 735 | 719 | 721 | 154,000 | 721 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
