5803 (株)フジクラ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 930 | 932 | 924 | 928 | 331,000 | 928 |
| 1996-12-27 | 931 | 934 | 920 | 928 | 505,000 | 928 |
| 1996-12-26 | 928 | 933 | 916 | 929 | 1,048,000 | 929 |
| 1996-12-25 | 938 | 938 | 924 | 928 | 625,000 | 928 |
| 1996-12-24 | 945 | 945 | 930 | 932 | 932,000 | 932 |
| 1996-12-20 | 944 | 949 | 937 | 947 | 2,243,000 | 947 |
| 1996-12-19 | 943 | 945 | 933 | 940 | 1,259,000 | 940 |
| 1996-12-18 | 949 | 951 | 942 | 943 | 907,000 | 943 |
| 1996-12-17 | 952 | 952 | 947 | 949 | 1,011,000 | 949 |
| 1996-12-16 | 959 | 959 | 946 | 950 | 419,000 | 950 |
| 1996-12-13 | 949 | 956 | 940 | 954 | 2,673,000 | 954 |
| 1996-12-12 | 952 | 961 | 948 | 956 | 978,000 | 956 |
| 1996-12-11 | 976 | 980 | 958 | 967 | 1,292,000 | 967 |
| 1996-12-10 | 974 | 981 | 966 | 981 | 2,908,000 | 981 |
| 1996-12-09 | 963 | 967 | 958 | 965 | 1,186,000 | 965 |
| 1996-12-06 | 976 | 977 | 946 | 953 | 2,763,000 | 953 |
| 1996-12-05 | 955 | 971 | 950 | 971 | 2,901,000 | 971 |
| 1996-12-04 | 947 | 949 | 941 | 948 | 1,897,000 | 948 |
| 1996-12-03 | 943 | 952 | 934 | 941 | 1,433,000 | 941 |
| 1996-12-02 | 955 | 955 | 935 | 941 | 1,238,000 | 941 |
| 1996-11-29 | 955 | 960 | 946 | 956 | 1,432,000 | 956 |
| 1996-11-28 | 970 | 975 | 959 | 961 | 1,093,000 | 961 |
| 1996-11-27 | 982 | 984 | 973 | 982 | 2,301,000 | 982 |
| 1996-11-26 | 983 | 995 | 974 | 987 | 4,481,000 | 987 |
| 1996-11-25 | 959 | 973 | 958 | 973 | 4,842,000 | 973 |
| 1996-11-22 | 944 | 948 | 938 | 947 | 859,000 | 947 |
| 1996-11-21 | 942 | 950 | 942 | 943 | 1,666,000 | 943 |
| 1996-11-20 | 934 | 946 | 930 | 944 | 2,176,000 | 944 |
| 1996-11-19 | 920 | 929 | 911 | 926 | 479,000 | 926 |
| 1996-11-18 | 921 | 921 | 908 | 920 | 578,000 | 920 |
| 1996-11-15 | 934 | 936 | 921 | 921 | 1,503,000 | 921 |
| 1996-11-14 | 919 | 928 | 917 | 924 | 739,000 | 924 |
| 1996-11-13 | 928 | 931 | 919 | 921 | 1,244,000 | 921 |
| 1996-11-12 | 930 | 934 | 924 | 930 | 1,597,000 | 930 |
| 1996-11-11 | 921 | 932 | 921 | 925 | 967,000 | 925 |
| 1996-11-08 | 903 | 926 | 903 | 921 | 2,640,000 | 921 |
| 1996-11-07 | 915 | 923 | 904 | 904 | 1,759,000 | 904 |
| 1996-11-06 | 901 | 917 | 898 | 913 | 2,271,000 | 913 |
| 1996-11-05 | 890 | 909 | 885 | 900 | 1,251,000 | 900 |
| 1996-11-01 | 860 | 876 | 856 | 875 | 408,000 | 875 |
| 1996-10-31 | 869 | 869 | 856 | 867 | 544,000 | 867 |
| 1996-10-30 | 872 | 874 | 862 | 870 | 553,000 | 870 |
| 1996-10-29 | 876 | 881 | 872 | 877 | 442,000 | 877 |
| 1996-10-28 | 874 | 878 | 871 | 877 | 295,000 | 877 |
| 1996-10-25 | 878 | 880 | 874 | 877 | 1,009,000 | 877 |
| 1996-10-24 | 894 | 894 | 881 | 888 | 554,000 | 888 |
| 1996-10-23 | 890 | 897 | 880 | 896 | 551,000 | 896 |
| 1996-10-22 | 898 | 905 | 895 | 900 | 622,000 | 900 |
| 1996-10-21 | 915 | 916 | 906 | 907 | 410,000 | 907 |
| 1996-10-18 | 910 | 929 | 908 | 916 | 1,638,000 | 916 |
| 1996-10-17 | 904 | 909 | 899 | 906 | 394,000 | 906 |
| 1996-10-16 | 901 | 905 | 899 | 900 | 776,000 | 900 |
| 1996-10-15 | 895 | 899 | 892 | 895 | 762,000 | 895 |
| 1996-10-14 | 900 | 900 | 891 | 895 | 514,000 | 895 |
| 1996-10-11 | 898 | 902 | 890 | 900 | 626,000 | 900 |
| 1996-10-09 | 897 | 898 | 892 | 898 | 661,000 | 898 |
| 1996-10-08 | 902 | 903 | 898 | 898 | 464,000 | 898 |
| 1996-10-07 | 903 | 906 | 896 | 906 | 247,000 | 906 |
| 1996-10-04 | 900 | 912 | 900 | 906 | 1,419,000 | 906 |
| 1996-10-03 | 919 | 919 | 905 | 908 | 662,000 | 908 |
| 1996-10-02 | 915 | 921 | 912 | 916 | 1,718,000 | 916 |
| 1996-10-01 | 912 | 922 | 905 | 910 | 1,622,000 | 910 |
| 1996-09-30 | 916 | 920 | 905 | 913 | 1,284,000 | 913 |
| 1996-09-27 | 910 | 925 | 909 | 917 | 2,371,000 | 917 |
| 1996-09-26 | 900 | 915 | 899 | 906 | 2,356,000 | 906 |
| 1996-09-25 | 883 | 891 | 881 | 891 | 297,000 | 891 |
| 1996-09-24 | 882 | 888 | 881 | 886 | 185,000 | 886 |
| 1996-09-20 | 890 | 895 | 882 | 882 | 395,000 | 882 |
| 1996-09-19 | 882 | 892 | 876 | 890 | 1,001,000 | 890 |
| 1996-09-18 | 887 | 895 | 885 | 889 | 748,000 | 889 |
| 1996-09-17 | 884 | 897 | 881 | 896 | 788,000 | 896 |
| 1996-09-13 | 865 | 872 | 857 | 869 | 1,841,000 | 869 |
| 1996-09-12 | 857 | 865 | 855 | 855 | 299,000 | 855 |
| 1996-09-11 | 855 | 865 | 854 | 865 | 516,000 | 865 |
| 1996-09-10 | 853 | 857 | 848 | 857 | 574,000 | 857 |
| 1996-09-09 | 854 | 854 | 846 | 847 | 295,000 | 847 |
| 1996-09-06 | 845 | 854 | 843 | 854 | 302,000 | 854 |
| 1996-09-05 | 840 | 855 | 840 | 852 | 583,000 | 852 |
| 1996-09-04 | 842 | 846 | 834 | 843 | 305,000 | 843 |
| 1996-09-03 | 833 | 849 | 830 | 841 | 510,000 | 841 |
| 1996-09-02 | 840 | 840 | 835 | 836 | 247,000 | 836 |
| 1996-08-30 | 843 | 843 | 835 | 841 | 695,000 | 841 |
| 1996-08-29 | 852 | 859 | 850 | 853 | 425,000 | 853 |
| 1996-08-28 | 861 | 870 | 860 | 860 | 635,000 | 860 |
| 1996-08-27 | 856 | 864 | 856 | 861 | 549,000 | 861 |
| 1996-08-26 | 867 | 867 | 856 | 856 | 537,000 | 856 |
| 1996-08-23 | 878 | 878 | 860 | 860 | 274,000 | 860 |
| 1996-08-22 | 862 | 870 | 862 | 869 | 395,000 | 869 |
| 1996-08-21 | 870 | 880 | 864 | 871 | 623,000 | 871 |
| 1996-08-20 | 873 | 873 | 864 | 870 | 511,000 | 870 |
| 1996-08-19 | 874 | 881 | 870 | 876 | 339,000 | 876 |
| 1996-08-16 | 877 | 880 | 870 | 875 | 621,000 | 875 |
| 1996-08-15 | 890 | 896 | 872 | 882 | 1,511,000 | 882 |
| 1996-08-14 | 846 | 885 | 846 | 880 | 1,574,000 | 880 |
| 1996-08-13 | 831 | 846 | 829 | 843 | 558,000 | 843 |
| 1996-08-12 | 829 | 836 | 828 | 830 | 395,000 | 830 |
| 1996-08-09 | 826 | 830 | 825 | 829 | 614,000 | 829 |
| 1996-08-08 | 831 | 835 | 825 | 826 | 656,000 | 826 |
| 1996-08-07 | 835 | 842 | 829 | 830 | 397,000 | 830 |
| 1996-08-06 | 841 | 841 | 831 | 832 | 471,000 | 832 |
| 1996-08-05 | 845 | 851 | 843 | 845 | 297,000 | 845 |
| 1996-08-02 | 857 | 858 | 845 | 846 | 347,000 | 846 |
| 1996-08-01 | 841 | 856 | 837 | 848 | 328,000 | 848 |
| 1996-07-31 | 859 | 859 | 848 | 848 | 317,000 | 848 |
| 1996-07-30 | 859 | 859 | 850 | 853 | 281,000 | 853 |
| 1996-07-29 | 864 | 870 | 861 | 861 | 472,000 | 861 |
| 1996-07-26 | 832 | 855 | 831 | 847 | 535,000 | 847 |
| 1996-07-25 | 811 | 832 | 811 | 830 | 588,000 | 830 |
| 1996-07-24 | 826 | 827 | 810 | 810 | 422,000 | 810 |
| 1996-07-23 | 831 | 841 | 823 | 831 | 499,000 | 831 |
| 1996-07-22 | 865 | 865 | 841 | 841 | 475,000 | 841 |
| 1996-07-19 | 869 | 870 | 865 | 867 | 158,000 | 867 |
| 1996-07-18 | 867 | 869 | 862 | 867 | 160,000 | 867 |
| 1996-07-17 | 865 | 869 | 861 | 867 | 238,000 | 867 |
| 1996-07-16 | 858 | 865 | 858 | 863 | 688,000 | 863 |
| 1996-07-15 | 873 | 882 | 870 | 880 | 238,000 | 880 |
| 1996-07-12 | 855 | 873 | 855 | 873 | 555,000 | 873 |
| 1996-07-11 | 875 | 875 | 866 | 870 | 203,000 | 870 |
| 1996-07-10 | 877 | 877 | 867 | 867 | 214,000 | 867 |
| 1996-07-09 | 865 | 875 | 865 | 869 | 244,000 | 869 |
| 1996-07-08 | 869 | 871 | 866 | 867 | 332,000 | 867 |
| 1996-07-05 | 880 | 887 | 877 | 879 | 367,000 | 879 |
| 1996-07-04 | 899 | 899 | 880 | 883 | 361,000 | 883 |
| 1996-07-03 | 886 | 899 | 886 | 899 | 471,000 | 899 |
| 1996-07-02 | 895 | 897 | 890 | 894 | 328,000 | 894 |
| 1996-07-01 | 908 | 908 | 893 | 895 | 486,000 | 895 |
| 1996-06-28 | 911 | 911 | 896 | 908 | 565,000 | 908 |
| 1996-06-27 | 914 | 915 | 904 | 911 | 418,000 | 911 |
| 1996-06-26 | 919 | 922 | 912 | 917 | 1,211,000 | 917 |
| 1996-06-25 | 914 | 920 | 912 | 920 | 2,377,000 | 920 |
| 1996-06-24 | 908 | 917 | 900 | 907 | 722,000 | 907 |
| 1996-06-21 | 907 | 909 | 886 | 899 | 619,000 | 899 |
| 1996-06-20 | 909 | 914 | 899 | 908 | 784,000 | 908 |
| 1996-06-19 | 914 | 919 | 910 | 910 | 828,000 | 910 |
| 1996-06-18 | 911 | 924 | 907 | 915 | 1,174,000 | 915 |
| 1996-06-17 | 904 | 918 | 904 | 911 | 1,089,000 | 911 |
| 1996-06-14 | 910 | 918 | 903 | 905 | 2,403,000 | 905 |
| 1996-06-13 | 904 | 912 | 898 | 910 | 2,294,000 | 910 |
| 1996-06-12 | 890 | 902 | 885 | 900 | 1,373,000 | 900 |
| 1996-06-11 | 881 | 895 | 881 | 890 | 698,000 | 890 |
| 1996-06-10 | 892 | 892 | 882 | 890 | 356,000 | 890 |
| 1996-06-07 | 899 | 902 | 892 | 897 | 1,788,000 | 897 |
| 1996-06-06 | 905 | 913 | 892 | 895 | 2,727,000 | 895 |
| 1996-06-05 | 880 | 894 | 880 | 885 | 1,722,000 | 885 |
| 1996-06-04 | 863 | 870 | 855 | 870 | 521,000 | 870 |
| 1996-06-03 | 875 | 880 | 853 | 853 | 933,000 | 853 |
| 1996-05-31 | 864 | 878 | 860 | 870 | 1,554,000 | 870 |
| 1996-05-30 | 856 | 864 | 854 | 864 | 710,000 | 864 |
| 1996-05-29 | 852 | 864 | 850 | 857 | 1,282,000 | 857 |
| 1996-05-28 | 845 | 847 | 840 | 847 | 645,000 | 847 |
| 1996-05-27 | 852 | 855 | 840 | 842 | 778,000 | 842 |
| 1996-05-24 | 827 | 843 | 824 | 839 | 399,000 | 839 |
| 1996-05-23 | 838 | 841 | 826 | 837 | 503,000 | 837 |
| 1996-05-22 | 846 | 847 | 833 | 838 | 461,000 | 838 |
| 1996-05-21 | 846 | 848 | 840 | 843 | 524,000 | 843 |
| 1996-05-20 | 844 | 850 | 841 | 844 | 863,000 | 844 |
| 1996-05-17 | 842 | 849 | 830 | 833 | 746,000 | 833 |
| 1996-05-16 | 843 | 857 | 834 | 852 | 1,941,000 | 852 |
| 1996-05-15 | 817 | 833 | 812 | 833 | 1,109,000 | 833 |
| 1996-05-14 | 796 | 800 | 792 | 797 | 314,000 | 797 |
| 1996-05-13 | 805 | 807 | 795 | 795 | 136,000 | 795 |
| 1996-05-10 | 806 | 813 | 800 | 805 | 426,000 | 805 |
| 1996-05-09 | 819 | 819 | 803 | 803 | 691,000 | 803 |
| 1996-05-08 | 813 | 818 | 813 | 815 | 391,000 | 815 |
| 1996-05-07 | 808 | 816 | 803 | 813 | 824,000 | 813 |
| 1996-05-02 | 811 | 818 | 811 | 817 | 393,000 | 817 |
| 1996-05-01 | 820 | 824 | 817 | 817 | 435,000 | 817 |
| 1996-04-30 | 808 | 822 | 808 | 817 | 772,000 | 817 |
| 1996-04-26 | 829 | 833 | 825 | 825 | 547,000 | 825 |
| 1996-04-25 | 824 | 835 | 814 | 823 | 766,000 | 823 |
| 1996-04-24 | 826 | 829 | 823 | 823 | 669,000 | 823 |
| 1996-04-23 | 829 | 829 | 822 | 822 | 551,000 | 822 |
| 1996-04-22 | 820 | 832 | 818 | 830 | 1,175,000 | 830 |
| 1996-04-19 | 810 | 816 | 806 | 813 | 506,000 | 813 |
| 1996-04-18 | 811 | 813 | 807 | 811 | 594,000 | 811 |
| 1996-04-17 | 797 | 809 | 797 | 807 | 1,150,000 | 807 |
| 1996-04-16 | 815 | 815 | 806 | 807 | 670,000 | 807 |
| 1996-04-15 | 809 | 814 | 802 | 805 | 451,000 | 805 |
| 1996-04-12 | 819 | 820 | 801 | 802 | 887,000 | 802 |
| 1996-04-11 | 813 | 820 | 810 | 819 | 791,000 | 819 |
| 1996-04-10 | 810 | 818 | 810 | 813 | 568,000 | 813 |
| 1996-04-09 | 814 | 814 | 800 | 800 | 447,000 | 800 |
| 1996-04-08 | 797 | 803 | 793 | 796 | 266,000 | 796 |
| 1996-04-05 | 808 | 813 | 800 | 807 | 749,000 | 807 |
| 1996-04-04 | 802 | 810 | 800 | 800 | 437,000 | 800 |
| 1996-04-03 | 817 | 823 | 808 | 812 | 1,093,000 | 812 |
| 1996-04-02 | 818 | 818 | 808 | 815 | 565,000 | 815 |
| 1996-04-01 | 819 | 829 | 810 | 811 | 1,313,000 | 811 |
| 1996-03-29 | 812 | 822 | 810 | 818 | 1,769,000 | 818 |
| 1996-03-28 | 800 | 815 | 797 | 810 | 2,262,000 | 810 |
| 1996-03-27 | 787 | 803 | 787 | 800 | 1,291,000 | 800 |
| 1996-03-26 | 790 | 800 | 785 | 794 | 2,585,000 | 794 |
| 1996-03-25 | 784 | 790 | 775 | 789 | 1,208,000 | 789 |
| 1996-03-22 | 779 | 780 | 764 | 774 | 1,739,000 | 774 |
| 1996-03-21 | 764 | 774 | 761 | 772 | 1,037,000 | 772 |
| 1996-03-19 | 767 | 776 | 755 | 755 | 1,781,000 | 755 |
| 1996-03-18 | 740 | 758 | 734 | 757 | 2,211,000 | 757 |
| 1996-03-15 | 728 | 729 | 719 | 725 | 809,000 | 725 |
| 1996-03-14 | 722 | 724 | 717 | 719 | 303,000 | 719 |
| 1996-03-13 | 728 | 728 | 720 | 725 | 517,000 | 725 |
| 1996-03-12 | 725 | 729 | 718 | 729 | 736,000 | 729 |
| 1996-03-11 | 712 | 719 | 709 | 715 | 984,000 | 715 |
| 1996-03-08 | 736 | 749 | 722 | 731 | 3,984,000 | 731 |
| 1996-03-07 | 753 | 753 | 736 | 736 | 1,228,000 | 736 |
| 1996-03-06 | 749 | 757 | 743 | 755 | 1,301,000 | 755 |
| 1996-03-05 | 745 | 759 | 745 | 750 | 1,369,000 | 750 |
| 1996-03-04 | 749 | 755 | 740 | 745 | 1,285,000 | 745 |
| 1996-03-01 | 726 | 755 | 722 | 750 | 2,368,000 | 750 |
| 1996-02-29 | 702 | 728 | 701 | 723 | 1,293,000 | 723 |
| 1996-02-28 | 710 | 712 | 701 | 702 | 518,000 | 702 |
| 1996-02-27 | 715 | 715 | 701 | 704 | 578,000 | 704 |
| 1996-02-26 | 725 | 725 | 715 | 717 | 422,000 | 717 |
| 1996-02-23 | 728 | 729 | 725 | 725 | 537,000 | 725 |
| 1996-02-22 | 725 | 727 | 716 | 719 | 501,000 | 719 |
| 1996-02-21 | 732 | 732 | 724 | 726 | 658,000 | 726 |
| 1996-02-20 | 725 | 734 | 715 | 728 | 938,000 | 728 |
| 1996-02-19 | 729 | 730 | 721 | 728 | 245,000 | 728 |
| 1996-02-16 | 730 | 734 | 715 | 734 | 774,000 | 734 |
| 1996-02-15 | 738 | 739 | 727 | 734 | 488,000 | 734 |
| 1996-02-14 | 741 | 744 | 735 | 740 | 469,000 | 740 |
| 1996-02-13 | 753 | 753 | 735 | 750 | 549,000 | 750 |
| 1996-02-09 | 760 | 763 | 744 | 757 | 2,300,000 | 757 |
| 1996-02-08 | 749 | 760 | 741 | 755 | 3,482,000 | 755 |
| 1996-02-07 | 718 | 747 | 713 | 736 | 2,951,000 | 736 |
| 1996-02-06 | 705 | 715 | 703 | 710 | 730,000 | 710 |
| 1996-02-05 | 712 | 712 | 698 | 700 | 524,000 | 700 |
| 1996-02-02 | 706 | 726 | 706 | 710 | 1,956,000 | 710 |
| 1996-02-01 | 701 | 705 | 695 | 699 | 584,000 | 699 |
| 1996-01-31 | 697 | 706 | 694 | 705 | 687,000 | 705 |
| 1996-01-30 | 681 | 698 | 681 | 697 | 726,000 | 697 |
| 1996-01-29 | 673 | 681 | 673 | 680 | 161,000 | 680 |
| 1996-01-26 | 673 | 683 | 668 | 683 | 295,000 | 683 |
| 1996-01-25 | 670 | 675 | 666 | 674 | 530,000 | 674 |
| 1996-01-24 | 661 | 672 | 658 | 670 | 474,000 | 670 |
| 1996-01-23 | 676 | 684 | 671 | 671 | 248,000 | 671 |
| 1996-01-22 | 690 | 690 | 673 | 675 | 187,000 | 675 |
| 1996-01-19 | 682 | 685 | 680 | 685 | 194,000 | 685 |
| 1996-01-18 | 688 | 688 | 680 | 680 | 222,000 | 680 |
| 1996-01-17 | 695 | 700 | 689 | 689 | 288,000 | 689 |
| 1996-01-16 | 688 | 693 | 683 | 692 | 270,000 | 692 |
| 1996-01-12 | 693 | 693 | 681 | 681 | 306,000 | 681 |
| 1996-01-11 | 683 | 694 | 683 | 694 | 285,000 | 694 |
| 1996-01-10 | 702 | 702 | 691 | 700 | 550,000 | 700 |
| 1996-01-09 | 704 | 705 | 697 | 704 | 479,000 | 704 |
| 1996-01-08 | 698 | 703 | 694 | 702 | 1,001,000 | 702 |
| 1996-01-05 | 687 | 695 | 685 | 694 | 1,045,000 | 694 |
| 1996-01-04 | 695 | 695 | 679 | 685 | 450,000 | 685 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
