5803 (株)フジクラ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 857 | 867 | 854 | 864 | 208,000 | 864 |
| 1997-12-29 | 853 | 858 | 850 | 855 | 382,000 | 855 |
| 1997-12-26 | 852 | 879 | 852 | 852 | 326,000 | 852 |
| 1997-12-25 | 846 | 886 | 845 | 861 | 763,000 | 861 |
| 1997-12-24 | 840 | 846 | 833 | 846 | 986,000 | 846 |
| 1997-12-22 | 851 | 855 | 845 | 845 | 726,000 | 845 |
| 1997-12-19 | 859 | 864 | 850 | 851 | 924,000 | 851 |
| 1997-12-18 | 871 | 875 | 869 | 869 | 319,000 | 869 |
| 1997-12-17 | 862 | 894 | 855 | 871 | 867,000 | 871 |
| 1997-12-16 | 857 | 872 | 852 | 859 | 501,000 | 859 |
| 1997-12-15 | 859 | 863 | 855 | 862 | 533,000 | 862 |
| 1997-12-12 | 861 | 864 | 850 | 860 | 2,069,000 | 860 |
| 1997-12-11 | 872 | 873 | 861 | 861 | 414,000 | 861 |
| 1997-12-10 | 880 | 882 | 869 | 873 | 506,000 | 873 |
| 1997-12-09 | 877 | 889 | 873 | 882 | 757,000 | 882 |
| 1997-12-08 | 880 | 880 | 862 | 862 | 835,000 | 862 |
| 1997-12-05 | 897 | 897 | 875 | 881 | 1,789,000 | 881 |
| 1997-12-04 | 905 | 908 | 890 | 900 | 1,039,000 | 900 |
| 1997-12-03 | 910 | 913 | 905 | 910 | 1,335,000 | 910 |
| 1997-12-02 | 913 | 928 | 910 | 925 | 585,000 | 925 |
| 1997-12-01 | 914 | 925 | 914 | 923 | 687,000 | 923 |
| 1997-11-28 | 902 | 920 | 902 | 919 | 642,000 | 919 |
| 1997-11-27 | 911 | 917 | 896 | 910 | 834,000 | 910 |
| 1997-11-26 | 907 | 915 | 902 | 908 | 759,000 | 908 |
| 1997-11-25 | 906 | 918 | 892 | 907 | 1,816,000 | 907 |
| 1997-11-21 | 928 | 942 | 920 | 935 | 1,487,000 | 935 |
| 1997-11-20 | 895 | 924 | 895 | 910 | 1,384,000 | 910 |
| 1997-11-19 | 902 | 912 | 902 | 905 | 814,000 | 905 |
| 1997-11-18 | 904 | 929 | 901 | 920 | 2,136,000 | 920 |
| 1997-11-17 | 881 | 910 | 881 | 909 | 1,327,000 | 909 |
| 1997-11-14 | 865 | 888 | 865 | 881 | 1,417,000 | 881 |
| 1997-11-13 | 852 | 869 | 851 | 865 | 802,000 | 865 |
| 1997-11-12 | 872 | 873 | 855 | 862 | 808,000 | 862 |
| 1997-11-11 | 872 | 875 | 863 | 872 | 1,119,000 | 872 |
| 1997-11-10 | 868 | 888 | 860 | 882 | 1,352,000 | 882 |
| 1997-11-07 | 871 | 891 | 865 | 871 | 3,734,000 | 871 |
| 1997-11-06 | 820 | 862 | 820 | 858 | 3,026,000 | 858 |
| 1997-11-05 | 812 | 820 | 804 | 810 | 1,036,000 | 810 |
| 1997-11-04 | 824 | 830 | 816 | 822 | 576,000 | 822 |
| 1997-10-31 | 816 | 834 | 810 | 825 | 1,007,000 | 825 |
| 1997-10-30 | 837 | 837 | 821 | 821 | 1,108,000 | 821 |
| 1997-10-29 | 842 | 848 | 836 | 837 | 1,547,000 | 837 |
| 1997-10-28 | 835 | 840 | 825 | 833 | 1,294,000 | 833 |
| 1997-10-27 | 856 | 863 | 851 | 855 | 584,000 | 855 |
| 1997-10-24 | 861 | 873 | 855 | 870 | 604,000 | 870 |
| 1997-10-23 | 882 | 888 | 864 | 874 | 770,000 | 874 |
| 1997-10-22 | 882 | 888 | 878 | 888 | 579,000 | 888 |
| 1997-10-21 | 884 | 892 | 879 | 879 | 1,305,000 | 879 |
| 1997-10-20 | 875 | 880 | 872 | 875 | 365,000 | 875 |
| 1997-10-17 | 871 | 883 | 869 | 879 | 381,000 | 879 |
| 1997-10-16 | 875 | 890 | 872 | 880 | 740,000 | 880 |
| 1997-10-15 | 856 | 879 | 855 | 872 | 1,532,000 | 872 |
| 1997-10-14 | 843 | 868 | 843 | 862 | 781,000 | 862 |
| 1997-10-13 | 841 | 849 | 841 | 843 | 543,000 | 843 |
| 1997-10-09 | 854 | 855 | 843 | 851 | 693,000 | 851 |
| 1997-10-08 | 855 | 863 | 850 | 853 | 491,000 | 853 |
| 1997-10-07 | 872 | 872 | 855 | 855 | 770,000 | 855 |
| 1997-10-06 | 874 | 874 | 851 | 872 | 1,621,000 | 872 |
| 1997-10-03 | 870 | 875 | 864 | 874 | 1,740,000 | 874 |
| 1997-10-02 | 873 | 880 | 865 | 876 | 1,181,000 | 876 |
| 1997-10-01 | 853 | 863 | 843 | 863 | 1,607,000 | 863 |
| 1997-09-30 | 870 | 872 | 863 | 863 | 891,000 | 863 |
| 1997-09-29 | 880 | 880 | 866 | 874 | 1,101,000 | 874 |
| 1997-09-26 | 905 | 915 | 881 | 890 | 1,017,000 | 890 |
| 1997-09-25 | 922 | 922 | 909 | 920 | 460,000 | 920 |
| 1997-09-24 | 920 | 924 | 916 | 916 | 537,000 | 916 |
| 1997-09-22 | 907 | 918 | 900 | 915 | 509,000 | 915 |
| 1997-09-19 | 895 | 905 | 885 | 900 | 403,000 | 900 |
| 1997-09-18 | 890 | 897 | 880 | 897 | 928,000 | 897 |
| 1997-09-17 | 905 | 910 | 881 | 890 | 1,245,000 | 890 |
| 1997-09-16 | 900 | 908 | 896 | 900 | 1,260,000 | 900 |
| 1997-09-12 | 900 | 913 | 885 | 895 | 4,899,000 | 895 |
| 1997-09-11 | 951 | 954 | 913 | 930 | 4,960,000 | 930 |
| 1997-09-10 | 998 | 998 | 980 | 980 | 1,296,000 | 980 |
| 1997-09-09 | 993 | 1,010 | 993 | 993 | 475,000 | 993 |
| 1997-09-08 | 1,000 | 1,010 | 996 | 996 | 683,000 | 996 |
| 1997-09-05 | 1,010 | 1,020 | 1,000 | 1,020 | 1,312,000 | 1,020 |
| 1997-09-04 | 1,010 | 1,030 | 1,010 | 1,010 | 809,000 | 1,010 |
| 1997-09-03 | 999 | 1,030 | 995 | 1,020 | 2,222,000 | 1,020 |
| 1997-09-02 | 977 | 985 | 969 | 981 | 2,139,000 | 981 |
| 1997-09-01 | 1,000 | 1,000 | 972 | 980 | 1,677,000 | 980 |
| 1997-08-29 | 995 | 1,010 | 990 | 1,010 | 1,902,000 | 1,010 |
| 1997-08-28 | 1,020 | 1,030 | 1,010 | 1,020 | 1,307,000 | 1,020 |
| 1997-08-27 | 1,040 | 1,040 | 1,010 | 1,010 | 1,740,000 | 1,010 |
| 1997-08-26 | 1,060 | 1,060 | 1,040 | 1,060 | 1,209,000 | 1,060 |
| 1997-08-25 | 1,080 | 1,080 | 1,050 | 1,060 | 658,000 | 1,060 |
| 1997-08-22 | 1,110 | 1,120 | 1,070 | 1,070 | 1,919,000 | 1,070 |
| 1997-08-21 | 1,140 | 1,140 | 1,100 | 1,120 | 1,075,000 | 1,120 |
| 1997-08-20 | 1,120 | 1,150 | 1,110 | 1,150 | 1,115,000 | 1,150 |
| 1997-08-19 | 1,130 | 1,130 | 1,100 | 1,120 | 792,000 | 1,120 |
| 1997-08-18 | 1,110 | 1,120 | 1,100 | 1,120 | 654,000 | 1,120 |
| 1997-08-15 | 1,160 | 1,160 | 1,130 | 1,130 | 1,481,000 | 1,130 |
| 1997-08-14 | 1,130 | 1,150 | 1,120 | 1,150 | 1,181,000 | 1,150 |
| 1997-08-13 | 1,110 | 1,130 | 1,110 | 1,120 | 795,000 | 1,120 |
| 1997-08-12 | 1,100 | 1,120 | 1,090 | 1,110 | 1,798,000 | 1,110 |
| 1997-08-11 | 1,090 | 1,100 | 1,080 | 1,090 | 1,489,000 | 1,090 |
| 1997-08-08 | 1,120 | 1,130 | 1,100 | 1,110 | 1,972,000 | 1,110 |
| 1997-08-07 | 1,150 | 1,170 | 1,130 | 1,130 | 1,199,000 | 1,130 |
| 1997-08-06 | 1,140 | 1,160 | 1,120 | 1,160 | 1,772,000 | 1,160 |
| 1997-08-05 | 1,160 | 1,170 | 1,120 | 1,140 | 1,400,000 | 1,140 |
| 1997-08-04 | 1,180 | 1,200 | 1,160 | 1,160 | 2,202,000 | 1,160 |
| 1997-08-01 | 1,180 | 1,200 | 1,170 | 1,180 | 3,673,000 | 1,180 |
| 1997-07-31 | 1,140 | 1,170 | 1,140 | 1,160 | 1,252,000 | 1,160 |
| 1997-07-30 | 1,150 | 1,160 | 1,140 | 1,140 | 1,218,000 | 1,140 |
| 1997-07-29 | 1,170 | 1,170 | 1,140 | 1,140 | 2,926,000 | 1,140 |
| 1997-07-28 | 1,100 | 1,160 | 1,100 | 1,160 | 3,359,000 | 1,160 |
| 1997-07-25 | 1,090 | 1,100 | 1,080 | 1,100 | 765,000 | 1,100 |
| 1997-07-24 | 1,080 | 1,090 | 1,070 | 1,090 | 889,000 | 1,090 |
| 1997-07-23 | 1,090 | 1,100 | 1,070 | 1,080 | 1,165,000 | 1,080 |
| 1997-07-22 | 1,090 | 1,100 | 1,070 | 1,090 | 882,000 | 1,090 |
| 1997-07-18 | 1,100 | 1,110 | 1,090 | 1,110 | 1,374,000 | 1,110 |
| 1997-07-17 | 1,090 | 1,110 | 1,090 | 1,100 | 4,102,000 | 1,100 |
| 1997-07-16 | 1,070 | 1,090 | 1,060 | 1,090 | 1,784,000 | 1,090 |
| 1997-07-15 | 1,070 | 1,070 | 1,050 | 1,070 | 726,000 | 1,070 |
| 1997-07-14 | 1,060 | 1,070 | 1,050 | 1,070 | 728,000 | 1,070 |
| 1997-07-11 | 1,050 | 1,060 | 1,040 | 1,060 | 1,230,000 | 1,060 |
| 1997-07-10 | 1,030 | 1,050 | 1,030 | 1,040 | 711,000 | 1,040 |
| 1997-07-09 | 1,040 | 1,040 | 1,030 | 1,040 | 458,000 | 1,040 |
| 1997-07-08 | 1,040 | 1,050 | 1,030 | 1,050 | 518,000 | 1,050 |
| 1997-07-07 | 1,040 | 1,040 | 1,030 | 1,040 | 490,000 | 1,040 |
| 1997-07-04 | 1,050 | 1,050 | 1,040 | 1,050 | 472,000 | 1,050 |
| 1997-07-03 | 1,050 | 1,060 | 1,040 | 1,050 | 767,000 | 1,050 |
| 1997-07-02 | 1,050 | 1,060 | 1,040 | 1,050 | 504,000 | 1,050 |
| 1997-07-01 | 1,070 | 1,070 | 1,050 | 1,060 | 946,000 | 1,060 |
| 1997-06-30 | 1,070 | 1,080 | 1,060 | 1,070 | 606,000 | 1,070 |
| 1997-06-27 | 1,070 | 1,080 | 1,060 | 1,070 | 988,000 | 1,070 |
| 1997-06-26 | 1,070 | 1,080 | 1,070 | 1,080 | 1,890,000 | 1,080 |
| 1997-06-25 | 1,060 | 1,070 | 1,060 | 1,060 | 1,179,000 | 1,060 |
| 1997-06-24 | 1,060 | 1,070 | 1,050 | 1,060 | 553,000 | 1,060 |
| 1997-06-23 | 1,070 | 1,080 | 1,060 | 1,060 | 567,000 | 1,060 |
| 1997-06-20 | 1,060 | 1,070 | 1,060 | 1,070 | 1,523,000 | 1,070 |
| 1997-06-19 | 1,060 | 1,060 | 1,050 | 1,060 | 1,094,000 | 1,060 |
| 1997-06-18 | 1,060 | 1,070 | 1,050 | 1,060 | 1,108,000 | 1,060 |
| 1997-06-17 | 1,080 | 1,080 | 1,060 | 1,070 | 1,323,000 | 1,070 |
| 1997-06-16 | 1,060 | 1,080 | 1,050 | 1,080 | 1,770,000 | 1,080 |
| 1997-06-13 | 1,050 | 1,060 | 1,040 | 1,050 | 3,427,000 | 1,050 |
| 1997-06-12 | 1,040 | 1,050 | 1,040 | 1,040 | 1,069,000 | 1,040 |
| 1997-06-11 | 1,040 | 1,040 | 1,030 | 1,040 | 1,409,000 | 1,040 |
| 1997-06-10 | 1,030 | 1,040 | 1,020 | 1,040 | 1,514,000 | 1,040 |
| 1997-06-09 | 1,030 | 1,030 | 1,020 | 1,020 | 664,000 | 1,020 |
| 1997-06-06 | 1,030 | 1,040 | 1,020 | 1,040 | 960,000 | 1,040 |
| 1997-06-05 | 1,030 | 1,030 | 1,020 | 1,030 | 694,000 | 1,030 |
| 1997-06-04 | 1,020 | 1,040 | 1,010 | 1,030 | 1,477,000 | 1,030 |
| 1997-06-03 | 1,030 | 1,040 | 1,020 | 1,020 | 1,150,000 | 1,020 |
| 1997-06-02 | 1,030 | 1,040 | 1,020 | 1,030 | 1,143,000 | 1,030 |
| 1997-05-30 | 1,030 | 1,040 | 1,020 | 1,020 | 2,801,000 | 1,020 |
| 1997-05-29 | 1,020 | 1,030 | 1,010 | 1,030 | 3,862,000 | 1,030 |
| 1997-05-28 | 995 | 1,020 | 995 | 1,020 | 4,954,000 | 1,020 |
| 1997-05-27 | 985 | 1,000 | 982 | 992 | 4,861,000 | 992 |
| 1997-05-26 | 967 | 981 | 960 | 978 | 2,285,000 | 978 |
| 1997-05-23 | 960 | 962 | 955 | 960 | 535,000 | 960 |
| 1997-05-22 | 945 | 955 | 936 | 941 | 621,000 | 941 |
| 1997-05-21 | 958 | 961 | 950 | 955 | 502,000 | 955 |
| 1997-05-20 | 965 | 973 | 951 | 958 | 673,000 | 958 |
| 1997-05-19 | 969 | 974 | 961 | 973 | 787,000 | 973 |
| 1997-05-16 | 964 | 973 | 964 | 970 | 1,243,000 | 970 |
| 1997-05-15 | 959 | 972 | 954 | 964 | 1,894,000 | 964 |
| 1997-05-14 | 951 | 957 | 945 | 950 | 970,000 | 950 |
| 1997-05-13 | 955 | 961 | 951 | 951 | 910,000 | 951 |
| 1997-05-12 | 930 | 961 | 930 | 945 | 1,040,000 | 945 |
| 1997-05-09 | 963 | 963 | 937 | 942 | 1,120,000 | 942 |
| 1997-05-08 | 958 | 964 | 953 | 956 | 713,000 | 956 |
| 1997-05-07 | 975 | 976 | 956 | 958 | 1,312,000 | 958 |
| 1997-05-06 | 980 | 983 | 970 | 976 | 1,587,000 | 976 |
| 1997-05-02 | 959 | 964 | 953 | 961 | 623,000 | 961 |
| 1997-05-01 | 967 | 974 | 958 | 965 | 1,842,000 | 965 |
| 1997-04-30 | 928 | 956 | 921 | 948 | 2,384,000 | 948 |
| 1997-04-28 | 922 | 925 | 914 | 919 | 856,000 | 919 |
| 1997-04-25 | 913 | 922 | 911 | 912 | 463,000 | 912 |
| 1997-04-24 | 926 | 928 | 913 | 913 | 487,000 | 913 |
| 1997-04-23 | 930 | 932 | 920 | 926 | 947,000 | 926 |
| 1997-04-22 | 927 | 936 | 918 | 930 | 692,000 | 930 |
| 1997-04-21 | 931 | 937 | 927 | 937 | 904,000 | 937 |
| 1997-04-18 | 925 | 933 | 917 | 927 | 941,000 | 927 |
| 1997-04-17 | 923 | 929 | 917 | 925 | 307,000 | 925 |
| 1997-04-16 | 930 | 932 | 923 | 923 | 662,000 | 923 |
| 1997-04-15 | 923 | 930 | 920 | 922 | 936,000 | 922 |
| 1997-04-14 | 911 | 920 | 910 | 914 | 603,000 | 914 |
| 1997-04-11 | 904 | 920 | 904 | 913 | 745,000 | 913 |
| 1997-04-10 | 907 | 918 | 902 | 902 | 746,000 | 902 |
| 1997-04-09 | 900 | 908 | 899 | 904 | 916,000 | 904 |
| 1997-04-08 | 901 | 901 | 887 | 898 | 794,000 | 898 |
| 1997-04-07 | 904 | 910 | 894 | 898 | 759,000 | 898 |
| 1997-04-04 | 905 | 909 | 895 | 900 | 1,111,000 | 900 |
| 1997-04-03 | 902 | 910 | 898 | 900 | 938,000 | 900 |
| 1997-04-02 | 892 | 907 | 887 | 902 | 542,000 | 902 |
| 1997-04-01 | 885 | 893 | 882 | 893 | 804,000 | 893 |
| 1997-03-31 | 903 | 904 | 885 | 885 | 277,000 | 885 |
| 1997-03-28 | 904 | 906 | 894 | 904 | 322,000 | 904 |
| 1997-03-27 | 917 | 918 | 891 | 906 | 676,000 | 906 |
| 1997-03-26 | 913 | 918 | 902 | 912 | 916,000 | 912 |
| 1997-03-25 | 900 | 910 | 900 | 905 | 407,000 | 905 |
| 1997-03-24 | 905 | 910 | 883 | 895 | 518,000 | 895 |
| 1997-03-21 | 904 | 908 | 897 | 906 | 840,000 | 906 |
| 1997-03-19 | 913 | 913 | 901 | 905 | 544,000 | 905 |
| 1997-03-18 | 918 | 929 | 907 | 915 | 663,000 | 915 |
| 1997-03-17 | 911 | 913 | 905 | 911 | 667,000 | 911 |
| 1997-03-14 | 897 | 914 | 894 | 901 | 1,831,000 | 901 |
| 1997-03-13 | 912 | 912 | 900 | 903 | 1,290,000 | 903 |
| 1997-03-12 | 920 | 920 | 910 | 910 | 528,000 | 910 |
| 1997-03-11 | 916 | 925 | 915 | 917 | 479,000 | 917 |
| 1997-03-10 | 919 | 919 | 910 | 914 | 500,000 | 914 |
| 1997-03-07 | 915 | 925 | 911 | 921 | 551,000 | 921 |
| 1997-03-06 | 939 | 939 | 918 | 925 | 677,000 | 925 |
| 1997-03-05 | 944 | 946 | 938 | 938 | 800,000 | 938 |
| 1997-03-04 | 951 | 951 | 942 | 942 | 388,000 | 942 |
| 1997-03-03 | 954 | 954 | 941 | 941 | 242,000 | 941 |
| 1997-02-28 | 960 | 960 | 942 | 946 | 865,000 | 946 |
| 1997-02-27 | 951 | 965 | 945 | 960 | 1,077,000 | 960 |
| 1997-02-26 | 951 | 956 | 940 | 945 | 875,000 | 945 |
| 1997-02-25 | 946 | 954 | 945 | 946 | 492,000 | 946 |
| 1997-02-24 | 970 | 975 | 955 | 959 | 548,000 | 959 |
| 1997-02-21 | 975 | 978 | 966 | 970 | 849,000 | 970 |
| 1997-02-20 | 975 | 986 | 967 | 978 | 1,679,000 | 978 |
| 1997-02-19 | 958 | 965 | 945 | 965 | 663,000 | 965 |
| 1997-02-18 | 980 | 980 | 965 | 968 | 1,073,000 | 968 |
| 1997-02-17 | 989 | 996 | 980 | 984 | 1,684,000 | 984 |
| 1997-02-14 | 965 | 989 | 958 | 979 | 2,783,000 | 979 |
| 1997-02-13 | 960 | 970 | 950 | 956 | 1,880,000 | 956 |
| 1997-02-12 | 934 | 943 | 930 | 932 | 1,537,000 | 932 |
| 1997-02-10 | 904 | 919 | 898 | 910 | 355,000 | 910 |
| 1997-02-07 | 902 | 914 | 895 | 905 | 678,000 | 905 |
| 1997-02-06 | 910 | 914 | 895 | 905 | 452,000 | 905 |
| 1997-02-05 | 909 | 920 | 902 | 920 | 838,000 | 920 |
| 1997-02-04 | 920 | 928 | 909 | 911 | 640,000 | 911 |
| 1997-02-03 | 925 | 925 | 905 | 905 | 558,000 | 905 |
| 1997-01-31 | 917 | 929 | 915 | 915 | 910,000 | 915 |
| 1997-01-30 | 919 | 920 | 900 | 907 | 910,000 | 907 |
| 1997-01-29 | 899 | 918 | 891 | 909 | 721,000 | 909 |
| 1997-01-28 | 885 | 900 | 880 | 891 | 637,000 | 891 |
| 1997-01-27 | 884 | 900 | 882 | 890 | 807,000 | 890 |
| 1997-01-24 | 891 | 902 | 880 | 892 | 722,000 | 892 |
| 1997-01-23 | 885 | 900 | 885 | 891 | 610,000 | 891 |
| 1997-01-22 | 890 | 900 | 880 | 890 | 974,000 | 890 |
| 1997-01-21 | 867 | 882 | 865 | 875 | 726,000 | 875 |
| 1997-01-20 | 901 | 902 | 865 | 877 | 1,055,000 | 877 |
| 1997-01-17 | 900 | 913 | 897 | 900 | 767,000 | 900 |
| 1997-01-16 | 896 | 909 | 890 | 895 | 1,345,000 | 895 |
| 1997-01-14 | 899 | 900 | 874 | 884 | 899,000 | 884 |
| 1997-01-13 | 885 | 900 | 870 | 900 | 1,505,000 | 900 |
| 1997-01-10 | 905 | 909 | 890 | 895 | 2,324,000 | 895 |
| 1997-01-09 | 925 | 933 | 910 | 912 | 1,413,000 | 912 |
| 1997-01-08 | 930 | 934 | 920 | 925 | 1,207,000 | 925 |
| 1997-01-07 | 948 | 957 | 920 | 930 | 955,000 | 930 |
| 1997-01-06 | 928 | 945 | 924 | 941 | 516,000 | 941 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
