5803 (株)フジクラ の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29851864848856656,000856
2000-12-28855864851864794,000864
2000-12-278678808598651,450,000865
2000-12-26865870851859789,000859
2000-12-258668768548551,202,000855
2000-12-228518658358462,315,000846
2000-12-218738808138417,099,000841
2000-12-208979118819032,742,000903
2000-12-199329399129272,592,000927
2000-12-189439529359392,287,000939
2000-12-159619799619721,240,000972
2000-12-149769859719782,384,000978
2000-12-139891,007980996999,000996
2000-12-121,0071,0259999992,219,000999
2000-12-119531,0009539972,221,000997
2000-12-089609739519523,413,000952
2000-12-079891,0059759753,278,000975
2000-12-069869899709791,816,000979
2000-12-059869879609601,681,000960
2000-12-049509759409702,084,000970
2000-12-019339639309521,797,000952
2000-11-309509559239533,598,000953
2000-11-299679809489701,100,000970
2000-11-28985998968987960,000987
2000-11-279851,0109759982,743,000998
2000-11-249429859429751,390,000975
2000-11-229789789459501,314,000950
2000-11-219649689489642,862,000964
2000-11-209809929759842,258,000984
2000-11-171,0231,0391,0061,0102,127,0001,010
2000-11-161,0521,0791,0501,0532,226,0001,053
2000-11-151,0691,0861,0621,0653,639,0001,065
2000-11-141,0101,0481,0101,0293,076,0001,029
2000-11-139801,0139761,0103,098,0001,010
2000-11-101,0201,0301,0001,0223,602,0001,022
2000-11-091,0501,0741,0461,0472,373,0001,047
2000-11-081,0811,1181,0711,0714,464,0001,071
2000-11-071,0641,1201,0561,1203,635,0001,120
2000-11-061,0461,1021,0451,0847,107,0001,084
2000-11-021,0101,0391,0001,0382,943,0001,038
2000-11-011,0011,0439931,0256,119,0001,025
2000-10-319689709359621,959,000962
2000-10-309819909699782,815,000978
2000-10-279941,0029719714,442,000971
2000-10-2689095188894410,110,000944
2000-10-259861,02194795412,563,000954
2000-10-241,0901,1251,0811,0864,889,0001,086
2000-10-231,0341,0981,0321,0947,485,0001,094
2000-10-201,0441,0691,0251,0256,832,0001,025
2000-10-191,0291,0361,0001,0273,421,0001,027
2000-10-181,0161,0309831,0305,525,0001,030
2000-10-171,0151,0431,0071,03611,170,0001,036
2000-10-169591,0019599895,849,000989
2000-10-139059369019294,707,000929
2000-10-129119498989345,792,000934
2000-10-111,0271,03793695113,208,000951
2000-10-109801,0309771,0298,103,0001,029
2000-10-069771,0049659906,653,000990
2000-10-059809979619934,899,000993
2000-10-049759939609774,894,000977
2000-10-0391498391098011,258,000980
2000-10-028809148759102,479,000910
2000-09-298969058868901,680,000890
2000-09-288809068728862,578,000886
2000-09-278768888658811,564,000881
2000-09-268768868578861,502,000886
2000-09-258509158468884,618,000888
2000-09-228358398068152,337,000815
2000-09-218508508318311,447,000831
2000-09-208058458058452,169,000845
2000-09-198008047887961,270,000796
2000-09-187918147908101,450,000810
2000-09-148198487998152,127,000815
2000-09-138508508138185,503,000818
2000-09-128608748488603,137,000860
2000-09-119009068688803,373,000880
2000-09-089209309109223,850,000922
2000-09-079009118819052,300,000905
2000-09-068618988618905,382,000890
2000-09-059019128718711,886,000871
2000-09-049309389109191,412,000919
2000-09-019409429269273,554,000927
2000-08-319149349059203,945,000920
2000-08-3088094588090514,688,000905
2000-08-2983089182589015,529,000890
2000-08-288158278088203,761,000820
2000-08-258008067908041,715,000804
2000-08-248108137828073,704,000807
2000-08-237908207908155,881,000815
2000-08-227597907577901,680,000790
2000-08-21780783753756694,000756
2000-08-187787867737791,357,000779
2000-08-177807857707801,382,000780
2000-08-168008027857863,194,000786
2000-08-157707977657925,360,000792
2000-08-147587737457461,911,000746
2000-08-117257607257583,909,000758
2000-08-107257407157153,624,000715
2000-08-097077227057205,554,000720
2000-08-087087106887004,909,000700
2000-08-076586806306783,118,000678
2000-08-046446546256281,794,000628
2000-08-036846876466541,304,000654
2000-08-026706836606803,005,000680
2000-08-016576736546653,810,000665
2000-07-316356606316593,308,000659
2000-07-287037126756852,162,000685
2000-07-277517547077132,249,000713
2000-07-267217757067612,424,000761
2000-07-257137327127281,668,000728
2000-07-247407407177231,492,000723
2000-07-217707857467492,263,000749
2000-07-197507567347493,096,000749
2000-07-188138137617703,839,000770
2000-07-1779783779580712,717,000807
2000-07-1473979373378310,550,000783
2000-07-137457477217403,084,000740
2000-07-127457497317402,346,000740
2000-07-117407577367395,040,000739
2000-07-107347507267504,952,000750
2000-07-077157297057144,277,000714
2000-07-066917246897113,085,000711
2000-07-057007056926952,085,000695
2000-07-047107136857133,003,000713
2000-07-037157337077073,470,000707
2000-06-307037176937054,859,000705
2000-06-2970974770172316,244,000723
2000-06-2863069562868011,420,000680
2000-06-275916105906051,066,000605
2000-06-26592595583586586,000586
2000-06-23595605592597966,000597
2000-06-226006095955951,284,000595
2000-06-216146146066101,326,000610
2000-06-205976135936131,247,000613
2000-06-19586593585591668,000591
2000-06-165916045905911,174,000591
2000-06-156146145905911,171,000591
2000-06-146156366106154,828,000615
2000-06-136096256006054,061,000605
2000-06-125996185856183,821,000618
2000-06-095755945755903,729,000590
2000-06-085895935715831,817,000583
2000-06-075856025785848,994,000584
2000-06-0656359355957512,121,000575
2000-06-055565635425534,023,000553
2000-06-025305455255394,141,000539
2000-06-015085255085251,425,000525
2000-05-315235275125121,090,000512
2000-05-305205275135131,724,000513
2000-05-295245285105101,973,000510
2000-05-26487492475489567,000489
2000-05-25491491480482474,000482
2000-05-24487487471471405,000471
2000-05-23492492479490679,000490
2000-05-22476490470490652,000490
2000-05-19490491475491465,000491
2000-05-18482493476492659,000492
2000-05-17486490481482411,000482
2000-05-16490493481485491,000485
2000-05-15478496473480464,000480
2000-05-124714714624671,311,000467
2000-05-11478478463471424,000471
2000-05-104854854654791,052,000479
2000-05-09499500488488369,000488
2000-05-08494503489495504,000495
2000-05-02495505484489832,000489
2000-05-01480490475480671,000480
2000-04-28490498481483544,000483
2000-04-27494499490490534,000490
2000-04-26520520488489892,000489
2000-04-254805104705102,200,000510
2000-04-244504794504781,009,000478
2000-04-214684724054382,357,000438
2000-04-204884884654651,190,000465
2000-04-19480493470488864,000488
2000-04-184904904674801,222,000480
2000-04-174774984604601,765,000460
2000-04-145095195065121,635,000512
2000-04-135195195015092,138,000509
2000-04-125405425205232,019,000523
2000-04-115205405205342,141,000534
2000-04-10524524510519940,000519
2000-04-07521534520523979,000523
2000-04-065385445205202,245,000520
2000-04-055255535215385,307,000538
2000-04-045245305115201,587,000520
2000-04-035105255015241,485,000524
2000-03-31495510488509672,000509
2000-03-30496498485485471,000485
2000-03-29502511499506791,000506
2000-03-28500506493505296,000505
2000-03-27500510497510739,000510
2000-03-244985104905001,243,000500
2000-03-23461489460488674,000488
2000-03-22490495463471947,000471
2000-03-21465487460485697,000485
2000-03-17483485453460996,000460
2000-03-164404704364691,967,000469
2000-03-154644644494501,051,000450
2000-03-14478484460463745,000463
2000-03-135035104714801,060,000480
2000-03-104915104845032,852,000503
2000-03-094744804614661,230,000466
2000-03-08500506481484879,000484
2000-03-075055144835101,329,000510
2000-03-065335375015032,592,000503
2000-03-034695064654934,430,000493
2000-03-024204684204542,945,000454
2000-03-014234274034193,212,000419
2000-02-294274324204321,638,000432
2000-02-284394704284421,051,000442
2000-02-25425449425444699,000444
2000-02-24435437423425848,000425
2000-02-23446450434434746,000434
2000-02-22425439420436746,000436
2000-02-21450454420425959,000425
2000-02-184564564454501,108,000450
2000-02-17489490456456989,000456
2000-02-16484490479489934,000489
2000-02-154844884794841,408,000484
2000-02-144934964754841,081,000484
2000-02-105205245005081,188,000508
2000-02-095065255005201,557,000520
2000-02-085405415005051,340,000505
2000-02-075305505255451,927,000545
2000-02-045235405105132,120,000513
2000-02-035005074954981,096,000498
2000-02-024955024834951,898,000495
2000-02-01463495460495766,000495
2000-01-31456464440464739,000464
2000-01-28460464445455681,000455
2000-01-27467468461465843,000465
2000-01-264684774634721,048,000472
2000-01-254654674404581,083,000458
2000-01-24456479456469485,000469
2000-01-21475480456470436,000470
2000-01-20479485460467913,000467
2000-01-19507507480482806,000482
2000-01-184695174695071,037,000507
2000-01-17478485476479742,000479
2000-01-144704784604781,366,000478
2000-01-13470473460468962,000468
2000-01-124274734254551,896,000455
2000-01-114074234064201,032,000420
2000-01-07396408396401997,000401
2000-01-064094093853951,473,000395
2000-01-05384399382394875,000394
2000-01-04396396380381790,000381

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