5803 (株)フジクラの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	628	628	605	606	429,000	606
1998-12-29	629	630	618	622	1,088,000	622
1998-12-28	630	632	622	622	362,000	622
1998-12-25	632	635	625	626	522,000	626
1998-12-24	637	637	618	622	937,000	622
1998-12-22	660	669	637	637	896,000	637
1998-12-21	650	658	645	655	455,000	655
1998-12-18	655	665	648	656	367,000	656
1998-12-17	655	655	642	645	526,000	645
1998-12-16	653	653	645	652	610,000	652
1998-12-15	653	653	642	643	790,000	643
1998-12-14	665	665	651	651	480,000	651
1998-12-11	665	680	665	666	1,672,000	666
1998-12-10	680	687	678	685	907,000	685
1998-12-09	690	690	680	689	839,000	689
1998-12-08	687	695	684	688	1,124,000	688
1998-12-07	690	690	676	680	460,000	680
1998-12-04	670	676	666	676	331,000	676
1998-12-03	667	683	667	680	515,000	680
1998-12-02	681	690	670	685	724,000	685
1998-12-01	687	692	675	680	656,000	680
1998-11-30	688	690	673	687	862,000	687
1998-11-27	695	711	692	692	1,121,000	692
1998-11-26	719	720	690	703	732,000	703
1998-11-25	707	716	685	709	1,944,000	709
1998-11-24	730	745	720	737	3,878,000	737
1998-11-20	690	700	665	700	3,445,000	700
1998-11-19	681	684	660	660	1,022,000	660
1998-11-18	659	684	658	677	2,369,000	677
1998-11-17	664	669	656	660	627,000	660
1998-11-16	660	671	657	667	1,062,000	667
1998-11-13	650	659	630	649	1,133,000	649
1998-11-12	655	660	640	640	545,000	640
1998-11-11	650	660	642	649	629,000	649
1998-11-10	668	675	655	655	1,770,000	655
1998-11-09	650	658	645	650	1,026,000	650
1998-11-06	650	660	630	640	1,237,000	640
1998-11-05	663	675	655	670	5,092,000	670
1998-11-04	630	657	619	645	5,787,000	645
1998-11-02	550	580	546	580	950,000	580
1998-10-30	555	559	540	540	514,000	540
1998-10-29	540	554	540	554	309,000	554
1998-10-28	541	549	536	536	334,000	536
1998-10-27	550	560	540	545	780,000	545
1998-10-26	561	572	551	555	434,000	555
1998-10-23	590	590	560	562	670,000	562
1998-10-22	582	597	578	590	2,262,000	590
1998-10-21	550	566	547	562	2,527,000	562
1998-10-20	520	535	520	534	544,000	534
1998-10-19	516	529	516	520	696,000	520
1998-10-16	515	518	505	516	745,000	516
1998-10-15	524	524	500	505	506,000	505
1998-10-14	501	518	500	514	796,000	514
1998-10-13	526	530	509	510	693,000	510
1998-10-12	516	529	507	529	1,051,000	529
1998-10-09	511	550	511	513	1,154,000	513
1998-10-08	555	555	531	531	946,000	531
1998-10-07	526	560	522	560	1,390,000	560
1998-10-06	485	520	485	516	1,037,000	516
1998-10-05	494	494	480	480	814,000	480
1998-10-02	485	507	485	499	1,334,000	499
1998-10-01	500	515	499	510	884,000	510
1998-09-30	517	523	492	504	2,169,000	504
1998-09-29	531	531	503	520	338,000	520
1998-09-28	521	535	520	530	395,000	530
1998-09-25	533	533	515	516	397,000	516
1998-09-24	535	538	523	526	1,122,000	526
1998-09-22	528	529	515	524	1,136,000	524
1998-09-21	522	530	516	518	435,000	518
1998-09-18	523	547	523	538	414,000	538
1998-09-17	559	559	523	527	836,000	527
1998-09-16	565	565	541	541	411,000	541
1998-09-14	533	550	522	546	366,000	546
1998-09-11	560	560	521	526	3,370,000	526
1998-09-10	560	560	550	550	593,000	550
1998-09-09	570	575	544	550	560,000	550
1998-09-08	557	578	550	551	1,646,000	551
1998-09-07	535	559	530	557	1,293,000	557
1998-09-04	520	545	520	535	1,888,000	535
1998-09-03	520	520	513	515	742,000	515
1998-09-02	510	526	510	520	1,587,000	520
1998-09-01	480	500	472	500	784,000	500
1998-08-31	489	498	481	485	943,000	485
1998-08-28	481	494	465	486	1,524,000	486
1998-08-27	505	507	491	491	1,094,000	491
1998-08-26	515	520	510	515	845,000	515
1998-08-25	516	525	514	521	1,170,000	521
1998-08-24	515	525	509	509	1,123,000	509
1998-08-21	516	532	513	521	1,892,000	521
1998-08-20	518	525	515	522	1,194,000	522
1998-08-19	518	522	508	510	1,597,000	510
1998-08-18	509	520	502	515	701,000	515
1998-08-17	524	530	490	509	2,512,000	509
1998-08-14	548	555	528	534	1,915,000	534
1998-08-13	555	560	551	551	686,000	551
1998-08-12	565	580	551	552	1,187,000	552
1998-08-11	584	586	565	570	712,000	570
1998-08-10	596	596	575	584	576,000	584
1998-08-07	595	600	593	596	373,000	596
1998-08-06	610	613	590	595	584,000	595
1998-08-05	589	602	586	600	496,000	600
1998-08-04	586	595	586	588	671,000	588
1998-08-03	610	610	586	597	519,000	597
1998-07-31	614	620	610	613	614,000	613
1998-07-30	587	610	581	610	1,101,000	610
1998-07-29	577	584	572	578	655,000	578
1998-07-28	578	588	572	580	905,000	580
1998-07-27	590	591	560	568	770,000	568
1998-07-24	586	600	585	599	865,000	599
1998-07-23	596	598	586	590	748,000	590
1998-07-22	615	615	601	601	762,000	601
1998-07-21	610	619	603	606	548,000	606
1998-07-17	621	630	610	614	625,000	614
1998-07-16	634	638	618	628	733,000	628
1998-07-15	636	645	634	640	875,000	640
1998-07-14	634	639	632	633	314,000	633
1998-07-13	617	640	607	640	464,000	640
1998-07-10	633	641	622	627	958,000	627
1998-07-09	643	650	628	629	546,000	629
1998-07-08	639	651	639	651	359,000	651
1998-07-07	634	645	633	640	430,000	640
1998-07-06	635	647	633	634	570,000	634
1998-07-03	630	655	630	645	917,000	645
1998-07-02	662	679	641	650	1,841,000	650
1998-07-01	621	657	621	657	2,081,000	657
1998-06-30	594	620	590	618	1,547,000	618
1998-06-29	579	593	577	590	492,000	590
1998-06-26	570	571	560	570	514,000	570
1998-06-25	585	585	575	575	464,000	575
1998-06-24	580	584	575	580	334,000	580
1998-06-23	588	590	580	580	470,000	580
1998-06-22	590	591	588	588	377,000	588
1998-06-19	593	593	586	590	384,000	590
1998-06-18	596	596	582	590	837,000	590
1998-06-17	555	560	545	551	795,000	551
1998-06-16	560	562	551	552	739,000	552
1998-06-15	578	578	565	565	443,000	565
1998-06-12	570	574	565	573	1,705,000	573
1998-06-11	581	585	572	575	541,000	575
1998-06-10	583	599	583	586	814,000	586
1998-06-09	565	589	565	581	425,000	581
1998-06-08	583	590	570	570	818,000	570
1998-06-05	598	600	581	582	1,399,000	582
1998-06-04	600	603	595	597	1,337,000	597
1998-06-03	612	614	602	604	1,025,000	604
1998-06-02	615	620	611	614	588,000	614
1998-06-01	636	645	611	611	418,000	611
1998-05-29	634	639	631	632	534,000	632
1998-05-28	647	664	647	653	602,000	653
1998-05-27	651	654	634	640	792,000	640
1998-05-26	650	665	650	656	1,496,000	656
1998-05-25	639	655	639	650	1,070,000	650
1998-05-22	645	648	635	635	1,048,000	635
1998-05-21	619	651	618	641	2,303,000	641
1998-05-20	615	625	608	609	1,482,000	609
1998-05-19	621	622	606	610	935,000	610
1998-05-18	626	626	611	622	417,000	622
1998-05-15	604	632	598	627	1,902,000	627
1998-05-14	616	624	604	608	1,491,000	608
1998-05-13	620	626	612	614	1,863,000	614
1998-05-12	655	655	634	636	1,906,000	636
1998-05-11	635	660	626	660	1,518,000	660
1998-05-08	629	635	622	623	2,417,000	623
1998-05-07	650	653	632	636	1,515,000	636
1998-05-06	683	683	662	663	1,004,000	663
1998-05-01	690	694	681	690	1,103,000	690
1998-04-30	711	717	680	682	1,781,000	682
1998-04-28	700	721	696	713	1,694,000	713
1998-04-27	723	729	709	709	1,494,000	709
1998-04-24	742	751	726	727	2,034,000	727
1998-04-23	750	755	737	737	701,000	737
1998-04-22	756	760	730	754	2,078,000	754
1998-04-21	762	765	753	760	1,137,000	760
1998-04-20	766	768	758	759	839,000	759
1998-04-17	760	775	760	765	1,434,000	765
1998-04-16	791	795	760	762	1,988,000	762
1998-04-15	795	797	785	786	944,000	786
1998-04-14	795	805	795	805	1,053,000	805
1998-04-13	813	823	810	812	949,000	812
1998-04-10	835	840	798	809	1,833,000	809
1998-04-09	808	834	805	828	1,886,000	828
1998-04-08	795	810	795	798	1,433,000	798
1998-04-07	786	795	782	790	1,205,000	790
1998-04-06	785	785	771	776	872,000	776
1998-04-03	783	797	761	771	1,354,000	771
1998-04-02	804	810	763	781	1,875,000	781
1998-04-01	824	829	811	814	762,000	814
1998-03-31	846	850	820	820	1,456,000	820
1998-03-30	880	880	852	852	513,000	852
1998-03-27	862	883	861	861	873,000	861
1998-03-26	878	879	849	860	1,133,000	860
1998-03-25	843	863	843	852	632,000	852
1998-03-24	850	864	833	833	1,411,000	833
1998-03-23	873	889	868	880	674,000	880
1998-03-20	845	869	845	861	619,000	861
1998-03-19	843	858	843	843	610,000	843
1998-03-18	874	874	843	846	689,000	846
1998-03-17	865	878	864	873	306,000	873
1998-03-16	870	875	861	864	449,000	864
1998-03-13	861	890	861	875	1,983,000	875
1998-03-12	871	880	870	871	391,000	871
1998-03-11	878	882	874	880	608,000	880
1998-03-10	910	910	896	907	730,000	907
1998-03-09	923	924	906	906	599,000	906
1998-03-06	900	908	897	905	488,000	905
1998-03-05	902	910	898	909	901,000	909
1998-03-04	904	910	900	906	1,004,000	906
1998-03-03	909	913	905	906	1,107,000	906
1998-03-02	909	918	906	913	1,322,000	913
1998-02-27	900	905	874	889	1,465,000	889
1998-02-26	897	906	890	901	1,111,000	901
1998-02-25	855	893	850	893	2,246,000	893
1998-02-24	885	889	855	860	2,409,000	860
1998-02-23	920	924	899	905	1,777,000	905
1998-02-20	948	958	940	950	932,000	950
1998-02-19	937	958	937	948	676,000	948
1998-02-18	941	955	936	936	858,000	936
1998-02-17	939	949	939	945	572,000	945
1998-02-16	961	965	945	958	879,000	958
1998-02-13	983	999	970	974	3,142,000	974
1998-02-12	974	995	965	986	4,100,000	986
1998-02-10	958	965	932	964	1,787,000	964
1998-02-09	969	969	948	961	1,517,000	961
1998-02-06	965	970	958	963	2,025,000	963
1998-02-05	959	971	958	967	2,420,000	967
1998-02-04	985	985	963	969	2,452,000	969
1998-02-03	958	984	950	975	10,039,000	975
1998-02-02	939	946	938	943	2,224,000	943
1998-01-30	937	939	934	934	1,822,000	934
1998-01-29	945	949	937	939	1,455,000	939
1998-01-28	959	959	943	943	1,386,000	943
1998-01-27	970	970	954	956	2,105,000	956
1998-01-26	950	963	949	960	5,665,000	960
1998-01-23	913	939	913	939	3,491,000	939
1998-01-22	904	913	901	913	952,000	913
1998-01-21	912	912	898	900	722,000	900
1998-01-20	895	904	888	896	854,000	896
1998-01-19	888	899	887	896	1,074,000	896
1998-01-16	859	885	859	874	1,024,000	874
1998-01-14	857	864	852	852	532,000	852
1998-01-13	854	854	847	847	331,000	847
1998-01-12	840	852	839	844	461,000	844
1998-01-09	850	859	849	850	896,000	850
1998-01-08	850	875	850	850	759,000	850
1998-01-07	844	864	842	859	617,000	859
1998-01-06	853	858	850	852	721,000	852
1998-01-05	863	870	851	853	201,000	853

分割・併合履歴： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5803 (株)フジクラ の時系列データ [1998年度]

5803 (株)フジクラの時系列データ [1998年度]