5803 (株)フジクラ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 400 | 408 | 395 | 406 | 429,000 | 406 |
| 1999-12-29 | 395 | 407 | 390 | 400 | 757,000 | 400 |
| 1999-12-28 | 410 | 410 | 390 | 395 | 1,351,000 | 395 |
| 1999-12-27 | 410 | 420 | 410 | 420 | 647,000 | 420 |
| 1999-12-24 | 411 | 423 | 408 | 408 | 985,000 | 408 |
| 1999-12-22 | 410 | 418 | 401 | 402 | 1,415,000 | 402 |
| 1999-12-21 | 423 | 429 | 395 | 408 | 1,571,000 | 408 |
| 1999-12-20 | 446 | 446 | 427 | 433 | 1,061,000 | 433 |
| 1999-12-17 | 460 | 460 | 441 | 446 | 1,310,000 | 446 |
| 1999-12-16 | 478 | 478 | 455 | 470 | 988,000 | 470 |
| 1999-12-15 | 486 | 489 | 477 | 480 | 978,000 | 480 |
| 1999-12-14 | 470 | 478 | 468 | 478 | 839,000 | 478 |
| 1999-12-13 | 470 | 485 | 465 | 472 | 1,281,000 | 472 |
| 1999-12-10 | 485 | 499 | 478 | 485 | 2,994,000 | 485 |
| 1999-12-09 | 502 | 518 | 486 | 505 | 863,000 | 505 |
| 1999-12-08 | 515 | 515 | 498 | 499 | 705,000 | 499 |
| 1999-12-07 | 525 | 539 | 515 | 525 | 373,000 | 525 |
| 1999-12-06 | 530 | 530 | 519 | 525 | 574,000 | 525 |
| 1999-12-03 | 540 | 540 | 515 | 520 | 716,000 | 520 |
| 1999-12-02 | 530 | 538 | 522 | 538 | 682,000 | 538 |
| 1999-12-01 | 500 | 524 | 500 | 524 | 1,321,000 | 524 |
| 1999-11-30 | 499 | 501 | 491 | 500 | 1,068,000 | 500 |
| 1999-11-29 | 515 | 520 | 495 | 499 | 1,014,000 | 499 |
| 1999-11-26 | 524 | 533 | 515 | 525 | 1,012,000 | 525 |
| 1999-11-25 | 501 | 519 | 495 | 504 | 1,475,000 | 504 |
| 1999-11-24 | 533 | 533 | 495 | 495 | 1,794,000 | 495 |
| 1999-11-22 | 540 | 555 | 536 | 543 | 735,000 | 543 |
| 1999-11-19 | 558 | 570 | 534 | 540 | 1,238,000 | 540 |
| 1999-11-18 | 555 | 560 | 540 | 553 | 1,714,000 | 553 |
| 1999-11-17 | 520 | 549 | 515 | 549 | 1,679,000 | 549 |
| 1999-11-16 | 530 | 538 | 522 | 530 | 833,000 | 530 |
| 1999-11-15 | 541 | 545 | 533 | 540 | 1,331,000 | 540 |
| 1999-11-12 | 552 | 554 | 531 | 542 | 2,052,000 | 542 |
| 1999-11-11 | 590 | 607 | 575 | 590 | 903,000 | 590 |
| 1999-11-10 | 575 | 595 | 575 | 590 | 913,000 | 590 |
| 1999-11-09 | 605 | 610 | 575 | 575 | 1,255,000 | 575 |
| 1999-11-08 | 620 | 623 | 606 | 610 | 616,000 | 610 |
| 1999-11-05 | 609 | 625 | 605 | 620 | 1,187,000 | 620 |
| 1999-11-04 | 623 | 640 | 623 | 629 | 422,000 | 629 |
| 1999-11-02 | 625 | 640 | 618 | 632 | 566,000 | 632 |
| 1999-11-01 | 649 | 653 | 632 | 643 | 486,000 | 643 |
| 1999-10-29 | 621 | 649 | 621 | 645 | 483,000 | 645 |
| 1999-10-28 | 635 | 635 | 620 | 621 | 347,000 | 621 |
| 1999-10-27 | 645 | 645 | 623 | 630 | 386,000 | 630 |
| 1999-10-26 | 641 | 650 | 634 | 635 | 625,000 | 635 |
| 1999-10-25 | 620 | 640 | 620 | 631 | 840,000 | 631 |
| 1999-10-22 | 625 | 630 | 610 | 611 | 1,091,000 | 611 |
| 1999-10-21 | 624 | 634 | 620 | 633 | 447,000 | 633 |
| 1999-10-20 | 632 | 654 | 625 | 654 | 736,000 | 654 |
| 1999-10-19 | 629 | 629 | 617 | 622 | 507,000 | 622 |
| 1999-10-18 | 629 | 634 | 625 | 629 | 862,000 | 629 |
| 1999-10-15 | 639 | 642 | 635 | 639 | 590,000 | 639 |
| 1999-10-14 | 633 | 658 | 630 | 656 | 456,000 | 656 |
| 1999-10-13 | 641 | 647 | 625 | 630 | 1,261,000 | 630 |
| 1999-10-12 | 667 | 674 | 661 | 661 | 507,000 | 661 |
| 1999-10-08 | 694 | 694 | 673 | 685 | 950,000 | 685 |
| 1999-10-07 | 680 | 685 | 660 | 684 | 1,600,000 | 684 |
| 1999-10-06 | 686 | 716 | 669 | 700 | 1,007,000 | 700 |
| 1999-10-05 | 684 | 685 | 665 | 666 | 412,000 | 666 |
| 1999-10-04 | 698 | 699 | 674 | 674 | 484,000 | 674 |
| 1999-10-01 | 655 | 706 | 655 | 698 | 857,000 | 698 |
| 1999-09-30 | 664 | 698 | 664 | 690 | 569,000 | 690 |
| 1999-09-29 | 662 | 668 | 660 | 667 | 473,000 | 667 |
| 1999-09-28 | 655 | 674 | 655 | 660 | 443,000 | 660 |
| 1999-09-27 | 670 | 670 | 651 | 655 | 379,000 | 655 |
| 1999-09-24 | 675 | 675 | 643 | 653 | 886,000 | 653 |
| 1999-09-22 | 687 | 689 | 677 | 683 | 583,000 | 683 |
| 1999-09-21 | 701 | 701 | 680 | 697 | 797,000 | 697 |
| 1999-09-20 | 689 | 697 | 680 | 691 | 553,000 | 691 |
| 1999-09-17 | 680 | 688 | 676 | 679 | 1,333,000 | 679 |
| 1999-09-16 | 715 | 715 | 670 | 679 | 1,602,000 | 679 |
| 1999-09-14 | 730 | 734 | 712 | 715 | 1,627,000 | 715 |
| 1999-09-13 | 746 | 748 | 723 | 723 | 1,262,000 | 723 |
| 1999-09-10 | 733 | 754 | 725 | 736 | 3,514,000 | 736 |
| 1999-09-09 | 738 | 750 | 725 | 740 | 1,628,000 | 740 |
| 1999-09-08 | 720 | 730 | 705 | 719 | 858,000 | 719 |
| 1999-09-07 | 740 | 744 | 730 | 730 | 1,515,000 | 730 |
| 1999-09-06 | 705 | 730 | 703 | 730 | 870,000 | 730 |
| 1999-09-03 | 702 | 706 | 691 | 700 | 831,000 | 700 |
| 1999-09-02 | 730 | 730 | 710 | 710 | 558,000 | 710 |
| 1999-09-01 | 713 | 718 | 703 | 714 | 689,000 | 714 |
| 1999-08-31 | 729 | 729 | 702 | 702 | 668,000 | 702 |
| 1999-08-30 | 720 | 735 | 711 | 735 | 855,000 | 735 |
| 1999-08-27 | 722 | 724 | 710 | 710 | 760,000 | 710 |
| 1999-08-26 | 723 | 758 | 715 | 715 | 1,063,000 | 715 |
| 1999-08-25 | 730 | 733 | 715 | 723 | 1,587,000 | 723 |
| 1999-08-24 | 728 | 743 | 717 | 728 | 1,622,000 | 728 |
| 1999-08-23 | 766 | 768 | 748 | 748 | 1,597,000 | 748 |
| 1999-08-20 | 780 | 784 | 763 | 766 | 1,273,000 | 766 |
| 1999-08-19 | 740 | 775 | 740 | 773 | 1,513,000 | 773 |
| 1999-08-18 | 760 | 768 | 744 | 755 | 1,237,000 | 755 |
| 1999-08-17 | 783 | 783 | 755 | 760 | 1,555,000 | 760 |
| 1999-08-16 | 775 | 790 | 760 | 786 | 4,818,000 | 786 |
| 1999-08-13 | 730 | 743 | 722 | 735 | 5,654,000 | 735 |
| 1999-08-12 | 690 | 730 | 690 | 712 | 4,510,000 | 712 |
| 1999-08-11 | 700 | 701 | 660 | 680 | 2,755,000 | 680 |
| 1999-08-10 | 697 | 718 | 691 | 710 | 8,863,000 | 710 |
| 1999-08-09 | 678 | 692 | 676 | 690 | 2,278,000 | 690 |
| 1999-08-06 | 674 | 690 | 666 | 668 | 4,873,000 | 668 |
| 1999-08-05 | 663 | 663 | 640 | 650 | 1,086,000 | 650 |
| 1999-08-04 | 675 | 677 | 663 | 664 | 2,019,000 | 664 |
| 1999-08-03 | 665 | 677 | 656 | 675 | 5,137,000 | 675 |
| 1999-08-02 | 654 | 664 | 650 | 652 | 2,119,000 | 652 |
| 1999-07-30 | 640 | 658 | 632 | 644 | 2,649,000 | 644 |
| 1999-07-29 | 613 | 636 | 613 | 632 | 1,039,000 | 632 |
| 1999-07-28 | 606 | 630 | 600 | 614 | 953,000 | 614 |
| 1999-07-27 | 606 | 608 | 595 | 596 | 1,414,000 | 596 |
| 1999-07-26 | 611 | 615 | 605 | 608 | 553,000 | 608 |
| 1999-07-23 | 614 | 620 | 609 | 619 | 697,000 | 619 |
| 1999-07-22 | 650 | 650 | 610 | 618 | 1,066,000 | 618 |
| 1999-07-21 | 640 | 646 | 625 | 640 | 682,000 | 640 |
| 1999-07-19 | 663 | 664 | 640 | 655 | 1,523,000 | 655 |
| 1999-07-16 | 663 | 670 | 654 | 654 | 4,914,000 | 654 |
| 1999-07-15 | 626 | 653 | 625 | 649 | 3,512,000 | 649 |
| 1999-07-14 | 607 | 618 | 606 | 618 | 613,000 | 618 |
| 1999-07-13 | 611 | 618 | 606 | 617 | 531,000 | 617 |
| 1999-07-12 | 610 | 627 | 608 | 620 | 850,000 | 620 |
| 1999-07-09 | 618 | 618 | 606 | 611 | 1,761,000 | 611 |
| 1999-07-08 | 645 | 645 | 615 | 620 | 2,043,000 | 620 |
| 1999-07-07 | 630 | 645 | 630 | 645 | 3,901,000 | 645 |
| 1999-07-06 | 630 | 630 | 615 | 619 | 874,000 | 619 |
| 1999-07-05 | 614 | 627 | 605 | 610 | 2,365,000 | 610 |
| 1999-07-02 | 593 | 606 | 590 | 594 | 824,000 | 594 |
| 1999-07-01 | 604 | 607 | 590 | 591 | 786,000 | 591 |
| 1999-06-30 | 598 | 599 | 578 | 578 | 2,062,000 | 578 |
| 1999-06-29 | 607 | 607 | 594 | 596 | 903,000 | 596 |
| 1999-06-28 | 608 | 617 | 602 | 612 | 879,000 | 612 |
| 1999-06-25 | 603 | 609 | 598 | 598 | 655,000 | 598 |
| 1999-06-24 | 604 | 614 | 600 | 602 | 1,611,000 | 602 |
| 1999-06-23 | 609 | 619 | 604 | 604 | 845,000 | 604 |
| 1999-06-22 | 621 | 624 | 612 | 621 | 603,000 | 621 |
| 1999-06-21 | 608 | 620 | 604 | 613 | 655,000 | 613 |
| 1999-06-18 | 628 | 629 | 608 | 608 | 692,000 | 608 |
| 1999-06-17 | 616 | 626 | 615 | 622 | 802,000 | 622 |
| 1999-06-16 | 628 | 629 | 610 | 610 | 277,000 | 610 |
| 1999-06-15 | 630 | 630 | 615 | 628 | 395,000 | 628 |
| 1999-06-14 | 620 | 630 | 611 | 620 | 804,000 | 620 |
| 1999-06-11 | 615 | 635 | 615 | 630 | 3,131,000 | 630 |
| 1999-06-10 | 609 | 625 | 602 | 625 | 684,000 | 625 |
| 1999-06-09 | 618 | 624 | 611 | 619 | 513,000 | 619 |
| 1999-06-08 | 612 | 620 | 609 | 620 | 180,000 | 620 |
| 1999-06-07 | 614 | 626 | 605 | 622 | 570,000 | 622 |
| 1999-06-04 | 600 | 609 | 593 | 600 | 378,000 | 600 |
| 1999-06-03 | 610 | 610 | 596 | 599 | 464,000 | 599 |
| 1999-06-02 | 615 | 615 | 591 | 600 | 666,000 | 600 |
| 1999-06-01 | 600 | 610 | 598 | 610 | 821,000 | 610 |
| 1999-05-31 | 590 | 600 | 588 | 600 | 831,000 | 600 |
| 1999-05-28 | 585 | 594 | 581 | 584 | 585,000 | 584 |
| 1999-05-27 | 597 | 605 | 586 | 595 | 417,000 | 595 |
| 1999-05-26 | 597 | 600 | 595 | 596 | 586,000 | 596 |
| 1999-05-25 | 600 | 600 | 591 | 600 | 441,000 | 600 |
| 1999-05-24 | 605 | 618 | 600 | 605 | 313,000 | 605 |
| 1999-05-21 | 625 | 625 | 607 | 611 | 643,000 | 611 |
| 1999-05-20 | 598 | 611 | 585 | 605 | 776,000 | 605 |
| 1999-05-19 | 606 | 610 | 595 | 595 | 696,000 | 595 |
| 1999-05-18 | 605 | 612 | 603 | 606 | 522,000 | 606 |
| 1999-05-17 | 615 | 615 | 602 | 605 | 1,027,000 | 605 |
| 1999-05-14 | 630 | 630 | 620 | 621 | 1,082,000 | 621 |
| 1999-05-13 | 616 | 628 | 616 | 621 | 704,000 | 621 |
| 1999-05-12 | 626 | 626 | 613 | 615 | 1,359,000 | 615 |
| 1999-05-11 | 638 | 638 | 625 | 628 | 866,000 | 628 |
| 1999-05-10 | 643 | 643 | 627 | 628 | 800,000 | 628 |
| 1999-05-07 | 637 | 653 | 637 | 643 | 718,000 | 643 |
| 1999-05-06 | 638 | 647 | 630 | 647 | 882,000 | 647 |
| 1999-04-30 | 627 | 629 | 620 | 622 | 991,000 | 622 |
| 1999-04-28 | 637 | 637 | 624 | 631 | 1,224,000 | 631 |
| 1999-04-27 | 642 | 645 | 626 | 627 | 1,409,000 | 627 |
| 1999-04-26 | 649 | 653 | 635 | 637 | 1,002,000 | 637 |
| 1999-04-23 | 661 | 664 | 633 | 642 | 1,224,000 | 642 |
| 1999-04-22 | 658 | 663 | 645 | 660 | 634,000 | 660 |
| 1999-04-21 | 678 | 678 | 655 | 658 | 381,000 | 658 |
| 1999-04-20 | 661 | 674 | 660 | 670 | 903,000 | 670 |
| 1999-04-19 | 700 | 700 | 675 | 681 | 450,000 | 681 |
| 1999-04-16 | 688 | 700 | 680 | 697 | 745,000 | 697 |
| 1999-04-15 | 696 | 700 | 680 | 695 | 1,252,000 | 695 |
| 1999-04-14 | 694 | 695 | 671 | 686 | 704,000 | 686 |
| 1999-04-13 | 695 | 698 | 685 | 694 | 586,000 | 694 |
| 1999-04-12 | 695 | 702 | 687 | 687 | 1,329,000 | 687 |
| 1999-04-09 | 701 | 707 | 676 | 698 | 5,699,000 | 698 |
| 1999-04-08 | 661 | 675 | 657 | 671 | 1,425,000 | 671 |
| 1999-04-07 | 651 | 660 | 642 | 659 | 712,000 | 659 |
| 1999-04-06 | 650 | 654 | 638 | 654 | 1,078,000 | 654 |
| 1999-04-05 | 649 | 660 | 649 | 653 | 786,000 | 653 |
| 1999-04-02 | 655 | 656 | 639 | 642 | 480,000 | 642 |
| 1999-04-01 | 638 | 657 | 633 | 655 | 1,166,000 | 655 |
| 1999-03-31 | 630 | 655 | 626 | 640 | 1,214,000 | 640 |
| 1999-03-30 | 655 | 657 | 630 | 631 | 641,000 | 631 |
| 1999-03-29 | 650 | 658 | 640 | 650 | 265,000 | 650 |
| 1999-03-26 | 632 | 660 | 627 | 635 | 979,000 | 635 |
| 1999-03-25 | 637 | 637 | 613 | 625 | 1,468,000 | 625 |
| 1999-03-24 | 624 | 633 | 607 | 607 | 995,000 | 607 |
| 1999-03-23 | 650 | 660 | 630 | 634 | 952,000 | 634 |
| 1999-03-19 | 638 | 663 | 635 | 649 | 890,000 | 649 |
| 1999-03-18 | 670 | 670 | 630 | 630 | 1,327,000 | 630 |
| 1999-03-17 | 657 | 673 | 649 | 665 | 2,249,000 | 665 |
| 1999-03-16 | 645 | 652 | 634 | 650 | 1,373,000 | 650 |
| 1999-03-15 | 637 | 648 | 626 | 645 | 1,046,000 | 645 |
| 1999-03-12 | 636 | 645 | 630 | 633 | 3,204,000 | 633 |
| 1999-03-11 | 625 | 646 | 623 | 630 | 1,927,000 | 630 |
| 1999-03-10 | 625 | 630 | 610 | 615 | 1,487,000 | 615 |
| 1999-03-09 | 610 | 620 | 610 | 620 | 1,043,000 | 620 |
| 1999-03-08 | 630 | 632 | 606 | 606 | 998,000 | 606 |
| 1999-03-05 | 606 | 647 | 601 | 635 | 1,259,000 | 635 |
| 1999-03-04 | 604 | 605 | 596 | 597 | 685,000 | 597 |
| 1999-03-03 | 608 | 610 | 598 | 602 | 1,183,000 | 602 |
| 1999-03-02 | 628 | 628 | 606 | 608 | 988,000 | 608 |
| 1999-03-01 | 640 | 644 | 625 | 625 | 716,000 | 625 |
| 1999-02-26 | 646 | 647 | 633 | 640 | 605,000 | 640 |
| 1999-02-25 | 638 | 644 | 632 | 638 | 526,000 | 638 |
| 1999-02-24 | 650 | 657 | 636 | 637 | 478,000 | 637 |
| 1999-02-23 | 650 | 668 | 640 | 662 | 1,008,000 | 662 |
| 1999-02-22 | 645 | 648 | 631 | 642 | 361,000 | 642 |
| 1999-02-19 | 642 | 648 | 633 | 644 | 474,000 | 644 |
| 1999-02-18 | 625 | 648 | 622 | 632 | 468,000 | 632 |
| 1999-02-17 | 641 | 644 | 624 | 624 | 941,000 | 624 |
| 1999-02-16 | 638 | 649 | 627 | 635 | 911,000 | 635 |
| 1999-02-15 | 627 | 648 | 625 | 648 | 503,000 | 648 |
| 1999-02-12 | 630 | 639 | 620 | 628 | 1,170,000 | 628 |
| 1999-02-10 | 650 | 657 | 635 | 639 | 678,000 | 639 |
| 1999-02-09 | 663 | 663 | 650 | 653 | 464,000 | 653 |
| 1999-02-08 | 650 | 657 | 644 | 653 | 682,000 | 653 |
| 1999-02-05 | 660 | 666 | 640 | 655 | 821,000 | 655 |
| 1999-02-04 | 684 | 687 | 660 | 660 | 670,000 | 660 |
| 1999-02-03 | 689 | 694 | 684 | 684 | 1,179,000 | 684 |
| 1999-02-02 | 695 | 695 | 685 | 690 | 481,000 | 690 |
| 1999-02-01 | 710 | 713 | 690 | 700 | 1,262,000 | 700 |
| 1999-01-29 | 690 | 700 | 683 | 700 | 1,134,000 | 700 |
| 1999-01-28 | 695 | 700 | 679 | 685 | 883,000 | 685 |
| 1999-01-27 | 715 | 716 | 702 | 702 | 1,298,000 | 702 |
| 1999-01-26 | 700 | 711 | 700 | 707 | 1,269,000 | 707 |
| 1999-01-25 | 706 | 714 | 703 | 705 | 1,236,000 | 705 |
| 1999-01-22 | 708 | 717 | 700 | 700 | 1,072,000 | 700 |
| 1999-01-21 | 690 | 704 | 690 | 698 | 1,197,000 | 698 |
| 1999-01-20 | 675 | 685 | 675 | 680 | 736,000 | 680 |
| 1999-01-19 | 688 | 688 | 671 | 675 | 299,000 | 675 |
| 1999-01-18 | 690 | 695 | 682 | 682 | 810,000 | 682 |
| 1999-01-14 | 664 | 695 | 664 | 690 | 1,867,000 | 690 |
| 1999-01-13 | 661 | 672 | 658 | 658 | 994,000 | 658 |
| 1999-01-12 | 660 | 660 | 643 | 655 | 628,000 | 655 |
| 1999-01-11 | 652 | 667 | 651 | 663 | 876,000 | 663 |
| 1999-01-08 | 648 | 656 | 646 | 649 | 1,358,000 | 649 |
| 1999-01-07 | 641 | 655 | 635 | 648 | 942,000 | 648 |
| 1999-01-06 | 611 | 630 | 609 | 621 | 583,000 | 621 |
| 1999-01-05 | 608 | 609 | 590 | 601 | 551,000 | 601 |
| 1999-01-04 | 606 | 608 | 600 | 606 | 411,000 | 606 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
