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

5803 (株)フジクラ の時系列データ [1994年度]

5803 (株)フジクラの時系列データ [1994年度]