5803 (株)フジクラ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 679 | 680 | 675 | 675 | 194,000 | 675 |
| 1995-12-28 | 672 | 678 | 665 | 675 | 397,000 | 675 |
| 1995-12-27 | 670 | 674 | 666 | 672 | 489,000 | 672 |
| 1995-12-26 | 652 | 664 | 651 | 664 | 425,000 | 664 |
| 1995-12-25 | 655 | 658 | 650 | 650 | 393,000 | 650 |
| 1995-12-22 | 658 | 660 | 650 | 655 | 744,000 | 655 |
| 1995-12-21 | 655 | 660 | 648 | 651 | 436,000 | 651 |
| 1995-12-20 | 649 | 655 | 645 | 653 | 391,000 | 653 |
| 1995-12-19 | 653 | 653 | 641 | 641 | 168,000 | 641 |
| 1995-12-18 | 657 | 660 | 655 | 658 | 143,000 | 658 |
| 1995-12-15 | 670 | 670 | 655 | 655 | 266,000 | 655 |
| 1995-12-14 | 660 | 674 | 658 | 670 | 301,000 | 670 |
| 1995-12-13 | 664 | 670 | 664 | 669 | 658,000 | 669 |
| 1995-12-12 | 661 | 664 | 656 | 664 | 235,000 | 664 |
| 1995-12-11 | 670 | 671 | 660 | 660 | 310,000 | 660 |
| 1995-12-08 | 678 | 678 | 660 | 660 | 1,984,000 | 660 |
| 1995-12-07 | 665 | 671 | 662 | 671 | 765,000 | 671 |
| 1995-12-06 | 659 | 668 | 655 | 661 | 480,000 | 661 |
| 1995-12-05 | 659 | 660 | 651 | 652 | 421,000 | 652 |
| 1995-12-04 | 640 | 656 | 640 | 654 | 625,000 | 654 |
| 1995-12-01 | 632 | 639 | 622 | 631 | 894,000 | 631 |
| 1995-11-30 | 627 | 633 | 622 | 630 | 663,000 | 630 |
| 1995-11-29 | 635 | 635 | 622 | 627 | 302,000 | 627 |
| 1995-11-28 | 632 | 640 | 631 | 638 | 372,000 | 638 |
| 1995-11-27 | 615 | 641 | 615 | 631 | 432,000 | 631 |
| 1995-11-24 | 621 | 625 | 612 | 613 | 157,000 | 613 |
| 1995-11-22 | 640 | 640 | 621 | 621 | 310,000 | 621 |
| 1995-11-21 | 638 | 644 | 638 | 642 | 297,000 | 642 |
| 1995-11-20 | 630 | 649 | 630 | 635 | 526,000 | 635 |
| 1995-11-17 | 619 | 629 | 610 | 629 | 392,000 | 629 |
| 1995-11-16 | 601 | 614 | 601 | 604 | 382,000 | 604 |
| 1995-11-15 | 602 | 605 | 596 | 601 | 457,000 | 601 |
| 1995-11-14 | 607 | 607 | 601 | 601 | 328,000 | 601 |
| 1995-11-13 | 613 | 614 | 606 | 607 | 219,000 | 607 |
| 1995-11-10 | 626 | 627 | 618 | 618 | 316,000 | 618 |
| 1995-11-09 | 630 | 630 | 625 | 630 | 547,000 | 630 |
| 1995-11-08 | 639 | 639 | 631 | 631 | 793,000 | 631 |
| 1995-11-07 | 641 | 644 | 638 | 644 | 173,000 | 644 |
| 1995-11-06 | 648 | 654 | 640 | 642 | 345,000 | 642 |
| 1995-11-02 | 644 | 649 | 637 | 648 | 433,000 | 648 |
| 1995-11-01 | 647 | 647 | 635 | 637 | 419,000 | 637 |
| 1995-10-31 | 640 | 647 | 622 | 647 | 280,000 | 647 |
| 1995-10-30 | 635 | 642 | 632 | 636 | 204,000 | 636 |
| 1995-10-27 | 639 | 649 | 634 | 635 | 484,000 | 635 |
| 1995-10-26 | 655 | 656 | 636 | 640 | 403,000 | 640 |
| 1995-10-25 | 663 | 670 | 656 | 656 | 651,000 | 656 |
| 1995-10-24 | 671 | 682 | 667 | 672 | 583,000 | 672 |
| 1995-10-23 | 677 | 677 | 671 | 677 | 289,000 | 677 |
| 1995-10-20 | 685 | 689 | 680 | 686 | 430,000 | 686 |
| 1995-10-19 | 684 | 689 | 676 | 685 | 335,000 | 685 |
| 1995-10-18 | 684 | 691 | 681 | 684 | 836,000 | 684 |
| 1995-10-17 | 683 | 689 | 677 | 689 | 979,000 | 689 |
| 1995-10-16 | 675 | 684 | 675 | 677 | 297,000 | 677 |
| 1995-10-13 | 678 | 678 | 674 | 675 | 483,000 | 675 |
| 1995-10-12 | 682 | 688 | 682 | 684 | 377,000 | 684 |
| 1995-10-11 | 700 | 700 | 689 | 689 | 167,000 | 689 |
| 1995-10-09 | 705 | 714 | 703 | 710 | 481,000 | 710 |
| 1995-10-06 | 700 | 714 | 700 | 708 | 460,000 | 708 |
| 1995-10-05 | 704 | 709 | 695 | 703 | 322,000 | 703 |
| 1995-10-04 | 700 | 718 | 692 | 712 | 273,000 | 712 |
| 1995-10-03 | 689 | 710 | 689 | 710 | 460,000 | 710 |
| 1995-10-02 | 692 | 698 | 682 | 689 | 212,000 | 689 |
| 1995-09-29 | 712 | 712 | 691 | 691 | 450,000 | 691 |
| 1995-09-28 | 719 | 721 | 702 | 702 | 313,000 | 702 |
| 1995-09-27 | 697 | 716 | 689 | 716 | 535,000 | 716 |
| 1995-09-26 | 680 | 699 | 680 | 693 | 331,000 | 693 |
| 1995-09-25 | 697 | 697 | 666 | 673 | 560,000 | 673 |
| 1995-09-22 | 675 | 696 | 675 | 687 | 947,000 | 687 |
| 1995-09-21 | 692 | 700 | 686 | 700 | 923,000 | 700 |
| 1995-09-20 | 741 | 748 | 710 | 712 | 1,423,000 | 712 |
| 1995-09-19 | 733 | 740 | 726 | 735 | 1,211,000 | 735 |
| 1995-09-18 | 762 | 769 | 741 | 742 | 751,000 | 742 |
| 1995-09-14 | 780 | 781 | 765 | 768 | 879,000 | 768 |
| 1995-09-13 | 773 | 779 | 761 | 770 | 750,000 | 770 |
| 1995-09-12 | 800 | 810 | 765 | 769 | 2,154,000 | 769 |
| 1995-09-11 | 779 | 798 | 769 | 790 | 2,526,000 | 790 |
| 1995-09-08 | 768 | 778 | 751 | 769 | 4,542,000 | 769 |
| 1995-09-07 | 741 | 743 | 731 | 738 | 575,000 | 738 |
| 1995-09-06 | 744 | 759 | 742 | 743 | 1,076,000 | 743 |
| 1995-09-05 | 754 | 760 | 740 | 754 | 1,254,000 | 754 |
| 1995-09-04 | 784 | 787 | 755 | 764 | 1,424,000 | 764 |
| 1995-09-01 | 761 | 790 | 758 | 784 | 2,831,000 | 784 |
| 1995-08-31 | 759 | 781 | 759 | 771 | 2,693,000 | 771 |
| 1995-08-30 | 768 | 795 | 749 | 759 | 8,012,000 | 759 |
| 1995-08-29 | 680 | 766 | 680 | 758 | 6,209,000 | 758 |
| 1995-08-28 | 679 | 679 | 662 | 674 | 1,077,000 | 674 |
| 1995-08-25 | 671 | 693 | 666 | 683 | 3,354,000 | 683 |
| 1995-08-24 | 620 | 670 | 611 | 670 | 903,000 | 670 |
| 1995-08-23 | 645 | 645 | 630 | 630 | 338,000 | 630 |
| 1995-08-22 | 634 | 649 | 632 | 647 | 883,000 | 647 |
| 1995-08-21 | 647 | 647 | 631 | 636 | 534,000 | 636 |
| 1995-08-18 | 645 | 645 | 631 | 640 | 517,000 | 640 |
| 1995-08-17 | 649 | 650 | 643 | 650 | 1,035,000 | 650 |
| 1995-08-16 | 642 | 666 | 636 | 652 | 3,205,000 | 652 |
| 1995-08-15 | 590 | 609 | 586 | 608 | 730,000 | 608 |
| 1995-08-14 | 595 | 599 | 585 | 585 | 314,000 | 585 |
| 1995-08-11 | 595 | 595 | 579 | 592 | 466,000 | 592 |
| 1995-08-10 | 585 | 588 | 571 | 585 | 300,000 | 585 |
| 1995-08-09 | 583 | 589 | 583 | 587 | 196,000 | 587 |
| 1995-08-08 | 575 | 587 | 572 | 587 | 278,000 | 587 |
| 1995-08-07 | 587 | 587 | 574 | 574 | 260,000 | 574 |
| 1995-08-04 | 580 | 587 | 575 | 582 | 194,000 | 582 |
| 1995-08-03 | 588 | 597 | 579 | 590 | 589,000 | 590 |
| 1995-08-02 | 556 | 580 | 556 | 578 | 324,000 | 578 |
| 1995-08-01 | 570 | 574 | 551 | 556 | 440,000 | 556 |
| 1995-07-31 | 572 | 584 | 571 | 575 | 475,000 | 575 |
| 1995-07-28 | 578 | 578 | 571 | 571 | 300,000 | 571 |
| 1995-07-27 | 574 | 599 | 570 | 578 | 1,075,000 | 578 |
| 1995-07-26 | 564 | 573 | 563 | 565 | 376,000 | 565 |
| 1995-07-25 | 574 | 578 | 561 | 562 | 347,000 | 562 |
| 1995-07-24 | 587 | 594 | 580 | 584 | 192,000 | 584 |
| 1995-07-21 | 580 | 590 | 578 | 590 | 315,000 | 590 |
| 1995-07-20 | 576 | 576 | 568 | 575 | 421,000 | 575 |
| 1995-07-19 | 596 | 596 | 581 | 586 | 509,000 | 586 |
| 1995-07-18 | 611 | 614 | 595 | 600 | 807,000 | 600 |
| 1995-07-17 | 602 | 603 | 597 | 601 | 1,092,000 | 601 |
| 1995-07-14 | 601 | 619 | 599 | 603 | 2,532,000 | 603 |
| 1995-07-13 | 580 | 609 | 580 | 598 | 2,871,000 | 598 |
| 1995-07-12 | 563 | 577 | 551 | 575 | 1,307,000 | 575 |
| 1995-07-11 | 530 | 560 | 526 | 560 | 629,000 | 560 |
| 1995-07-10 | 550 | 575 | 540 | 540 | 1,085,000 | 540 |
| 1995-07-07 | 534 | 565 | 529 | 550 | 1,581,000 | 550 |
| 1995-07-06 | 487 | 504 | 484 | 504 | 463,000 | 504 |
| 1995-07-05 | 493 | 495 | 485 | 490 | 173,000 | 490 |
| 1995-07-04 | 485 | 495 | 481 | 495 | 213,000 | 495 |
| 1995-07-03 | 482 | 484 | 475 | 480 | 290,000 | 480 |
| 1995-06-30 | 481 | 498 | 477 | 497 | 553,000 | 497 |
| 1995-06-29 | 491 | 493 | 471 | 476 | 376,000 | 476 |
| 1995-06-28 | 463 | 485 | 457 | 480 | 568,000 | 480 |
| 1995-06-27 | 488 | 488 | 466 | 466 | 336,000 | 466 |
| 1995-06-26 | 499 | 503 | 483 | 488 | 211,000 | 488 |
| 1995-06-23 | 493 | 499 | 489 | 499 | 200,000 | 499 |
| 1995-06-22 | 484 | 484 | 477 | 483 | 228,000 | 483 |
| 1995-06-21 | 480 | 494 | 475 | 489 | 421,000 | 489 |
| 1995-06-20 | 484 | 488 | 476 | 478 | 221,000 | 478 |
| 1995-06-19 | 483 | 484 | 473 | 479 | 179,000 | 479 |
| 1995-06-16 | 485 | 489 | 481 | 483 | 343,000 | 483 |
| 1995-06-15 | 473 | 475 | 465 | 475 | 389,000 | 475 |
| 1995-06-14 | 462 | 475 | 462 | 468 | 267,000 | 468 |
| 1995-06-13 | 471 | 485 | 462 | 467 | 367,000 | 467 |
| 1995-06-12 | 480 | 485 | 470 | 472 | 501,000 | 472 |
| 1995-06-09 | 489 | 496 | 483 | 486 | 2,575,000 | 486 |
| 1995-06-08 | 514 | 514 | 502 | 504 | 255,000 | 504 |
| 1995-06-07 | 515 | 515 | 508 | 510 | 341,000 | 510 |
| 1995-06-06 | 525 | 526 | 518 | 518 | 296,000 | 518 |
| 1995-06-05 | 523 | 525 | 521 | 525 | 126,000 | 525 |
| 1995-06-02 | 514 | 540 | 511 | 526 | 406,000 | 526 |
| 1995-06-01 | 520 | 520 | 506 | 514 | 589,000 | 514 |
| 1995-05-31 | 527 | 527 | 511 | 518 | 553,000 | 518 |
| 1995-05-30 | 523 | 529 | 523 | 526 | 537,000 | 526 |
| 1995-05-29 | 525 | 527 | 520 | 527 | 401,000 | 527 |
| 1995-05-26 | 517 | 535 | 515 | 535 | 427,000 | 535 |
| 1995-05-25 | 550 | 550 | 521 | 535 | 328,000 | 535 |
| 1995-05-24 | 541 | 551 | 541 | 550 | 184,000 | 550 |
| 1995-05-23 | 546 | 550 | 540 | 550 | 335,000 | 550 |
| 1995-05-22 | 560 | 560 | 544 | 546 | 465,000 | 546 |
| 1995-05-19 | 575 | 575 | 564 | 564 | 716,000 | 564 |
| 1995-05-18 | 585 | 585 | 567 | 575 | 295,000 | 575 |
| 1995-05-17 | 564 | 587 | 562 | 587 | 472,000 | 587 |
| 1995-05-16 | 568 | 568 | 562 | 564 | 217,000 | 564 |
| 1995-05-15 | 576 | 576 | 564 | 568 | 546,000 | 568 |
| 1995-05-12 | 574 | 583 | 573 | 573 | 1,112,000 | 573 |
| 1995-05-11 | 601 | 603 | 576 | 577 | 447,000 | 577 |
| 1995-05-10 | 606 | 612 | 603 | 603 | 227,000 | 603 |
| 1995-05-09 | 616 | 617 | 607 | 614 | 301,000 | 614 |
| 1995-05-08 | 618 | 618 | 613 | 616 | 266,000 | 616 |
| 1995-05-02 | 595 | 619 | 595 | 619 | 347,000 | 619 |
| 1995-05-01 | 604 | 606 | 598 | 605 | 102,000 | 605 |
| 1995-04-28 | 600 | 606 | 598 | 603 | 139,000 | 603 |
| 1995-04-27 | 618 | 618 | 598 | 598 | 204,000 | 598 |
| 1995-04-26 | 604 | 614 | 599 | 610 | 231,000 | 610 |
| 1995-04-25 | 618 | 621 | 610 | 610 | 424,000 | 610 |
| 1995-04-24 | 622 | 622 | 607 | 619 | 274,000 | 619 |
| 1995-04-21 | 613 | 623 | 611 | 623 | 558,000 | 623 |
| 1995-04-20 | 613 | 620 | 603 | 613 | 453,000 | 613 |
| 1995-04-19 | 610 | 613 | 598 | 610 | 875,000 | 610 |
| 1995-04-18 | 600 | 604 | 599 | 600 | 174,000 | 600 |
| 1995-04-17 | 598 | 600 | 590 | 598 | 462,000 | 598 |
| 1995-04-14 | 610 | 619 | 595 | 595 | 636,000 | 595 |
| 1995-04-13 | 598 | 613 | 597 | 607 | 335,000 | 607 |
| 1995-04-12 | 590 | 602 | 590 | 597 | 353,000 | 597 |
| 1995-04-11 | 590 | 600 | 584 | 595 | 477,000 | 595 |
| 1995-04-10 | 575 | 605 | 565 | 584 | 403,000 | 584 |
| 1995-04-07 | 573 | 588 | 571 | 585 | 386,000 | 585 |
| 1995-04-06 | 575 | 584 | 574 | 582 | 569,000 | 582 |
| 1995-04-05 | 590 | 595 | 575 | 585 | 234,000 | 585 |
| 1995-04-04 | 583 | 591 | 568 | 580 | 826,000 | 580 |
| 1995-04-03 | 587 | 589 | 563 | 576 | 662,000 | 576 |
| 1995-03-31 | 649 | 650 | 590 | 597 | 539,000 | 597 |
| 1995-03-30 | 625 | 635 | 621 | 635 | 329,000 | 635 |
| 1995-03-29 | 640 | 640 | 621 | 621 | 501,000 | 621 |
| 1995-03-28 | 606 | 637 | 602 | 630 | 448,000 | 630 |
| 1995-03-27 | 577 | 596 | 576 | 589 | 356,000 | 589 |
| 1995-03-24 | 576 | 576 | 560 | 576 | 413,000 | 576 |
| 1995-03-23 | 584 | 590 | 575 | 576 | 246,000 | 576 |
| 1995-03-22 | 599 | 602 | 585 | 585 | 351,000 | 585 |
| 1995-03-20 | 574 | 600 | 574 | 600 | 324,000 | 600 |
| 1995-03-17 | 602 | 608 | 585 | 594 | 402,000 | 594 |
| 1995-03-16 | 606 | 614 | 596 | 600 | 497,000 | 600 |
| 1995-03-15 | 577 | 605 | 576 | 601 | 591,000 | 601 |
| 1995-03-14 | 583 | 583 | 574 | 575 | 869,000 | 575 |
| 1995-03-13 | 598 | 600 | 568 | 574 | 1,151,000 | 574 |
| 1995-03-10 | 616 | 622 | 585 | 598 | 2,579,000 | 598 |
| 1995-03-09 | 626 | 630 | 616 | 625 | 637,000 | 625 |
| 1995-03-08 | 630 | 630 | 616 | 616 | 764,000 | 616 |
| 1995-03-07 | 636 | 643 | 631 | 632 | 523,000 | 632 |
| 1995-03-06 | 653 | 653 | 636 | 636 | 621,000 | 636 |
| 1995-03-03 | 645 | 665 | 643 | 656 | 659,000 | 656 |
| 1995-03-02 | 664 | 664 | 650 | 651 | 539,000 | 651 |
| 1995-03-01 | 665 | 667 | 633 | 641 | 609,000 | 641 |
| 1995-02-28 | 675 | 680 | 661 | 665 | 527,000 | 665 |
| 1995-02-27 | 660 | 670 | 650 | 665 | 530,000 | 665 |
| 1995-02-24 | 696 | 700 | 690 | 690 | 413,000 | 690 |
| 1995-02-23 | 698 | 705 | 690 | 695 | 302,000 | 695 |
| 1995-02-22 | 711 | 715 | 701 | 702 | 271,000 | 702 |
| 1995-02-21 | 695 | 718 | 695 | 715 | 310,000 | 715 |
| 1995-02-20 | 710 | 710 | 690 | 694 | 240,000 | 694 |
| 1995-02-17 | 700 | 715 | 694 | 708 | 993,000 | 708 |
| 1995-02-16 | 719 | 720 | 710 | 710 | 535,000 | 710 |
| 1995-02-15 | 724 | 727 | 718 | 725 | 205,000 | 725 |
| 1995-02-14 | 726 | 727 | 720 | 725 | 354,000 | 725 |
| 1995-02-13 | 730 | 737 | 727 | 729 | 306,000 | 729 |
| 1995-02-10 | 728 | 730 | 725 | 730 | 472,000 | 730 |
| 1995-02-09 | 727 | 735 | 722 | 730 | 406,000 | 730 |
| 1995-02-08 | 734 | 736 | 727 | 727 | 412,000 | 727 |
| 1995-02-07 | 730 | 740 | 730 | 738 | 203,000 | 738 |
| 1995-02-06 | 735 | 737 | 729 | 735 | 193,000 | 735 |
| 1995-02-03 | 727 | 731 | 720 | 729 | 703,000 | 729 |
| 1995-02-02 | 750 | 757 | 722 | 730 | 745,000 | 730 |
| 1995-02-01 | 755 | 761 | 748 | 748 | 1,002,000 | 748 |
| 1995-01-31 | 762 | 762 | 749 | 750 | 943,000 | 750 |
| 1995-01-30 | 758 | 767 | 753 | 758 | 871,000 | 758 |
| 1995-01-27 | 775 | 775 | 752 | 762 | 3,469,000 | 762 |
| 1995-01-26 | 788 | 795 | 775 | 780 | 834,000 | 780 |
| 1995-01-25 | 759 | 792 | 755 | 783 | 1,273,000 | 783 |
| 1995-01-24 | 732 | 749 | 723 | 748 | 503,000 | 748 |
| 1995-01-23 | 765 | 770 | 717 | 722 | 1,969,000 | 722 |
| 1995-01-20 | 745 | 755 | 742 | 755 | 673,000 | 755 |
| 1995-01-19 | 756 | 758 | 743 | 752 | 554,000 | 752 |
| 1995-01-18 | 753 | 758 | 749 | 749 | 477,000 | 749 |
| 1995-01-17 | 760 | 760 | 744 | 749 | 333,000 | 749 |
| 1995-01-13 | 772 | 772 | 753 | 763 | 955,000 | 763 |
| 1995-01-12 | 780 | 780 | 768 | 773 | 406,000 | 773 |
| 1995-01-11 | 782 | 789 | 780 | 786 | 354,000 | 786 |
| 1995-01-10 | 772 | 782 | 771 | 782 | 218,000 | 782 |
| 1995-01-09 | 777 | 781 | 773 | 776 | 166,000 | 776 |
| 1995-01-06 | 785 | 786 | 777 | 785 | 439,000 | 785 |
| 1995-01-05 | 794 | 794 | 785 | 785 | 160,000 | 785 |
| 1995-01-04 | 790 | 795 | 790 | 794 | 174,000 | 794 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
