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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 851 | 864 | 848 | 856 | 656,000 | 856 |
| 2000-12-28 | 855 | 864 | 851 | 864 | 794,000 | 864 |
| 2000-12-27 | 867 | 880 | 859 | 865 | 1,450,000 | 865 |
| 2000-12-26 | 865 | 870 | 851 | 859 | 789,000 | 859 |
| 2000-12-25 | 866 | 876 | 854 | 855 | 1,202,000 | 855 |
| 2000-12-22 | 851 | 865 | 835 | 846 | 2,315,000 | 846 |
| 2000-12-21 | 873 | 880 | 813 | 841 | 7,099,000 | 841 |
| 2000-12-20 | 897 | 911 | 881 | 903 | 2,742,000 | 903 |
| 2000-12-19 | 932 | 939 | 912 | 927 | 2,592,000 | 927 |
| 2000-12-18 | 943 | 952 | 935 | 939 | 2,287,000 | 939 |
| 2000-12-15 | 961 | 979 | 961 | 972 | 1,240,000 | 972 |
| 2000-12-14 | 976 | 985 | 971 | 978 | 2,384,000 | 978 |
| 2000-12-13 | 989 | 1,007 | 980 | 996 | 999,000 | 996 |
| 2000-12-12 | 1,007 | 1,025 | 999 | 999 | 2,219,000 | 999 |
| 2000-12-11 | 953 | 1,000 | 953 | 997 | 2,221,000 | 997 |
| 2000-12-08 | 960 | 973 | 951 | 952 | 3,413,000 | 952 |
| 2000-12-07 | 989 | 1,005 | 975 | 975 | 3,278,000 | 975 |
| 2000-12-06 | 986 | 989 | 970 | 979 | 1,816,000 | 979 |
| 2000-12-05 | 986 | 987 | 960 | 960 | 1,681,000 | 960 |
| 2000-12-04 | 950 | 975 | 940 | 970 | 2,084,000 | 970 |
| 2000-12-01 | 933 | 963 | 930 | 952 | 1,797,000 | 952 |
| 2000-11-30 | 950 | 955 | 923 | 953 | 3,598,000 | 953 |
| 2000-11-29 | 967 | 980 | 948 | 970 | 1,100,000 | 970 |
| 2000-11-28 | 985 | 998 | 968 | 987 | 960,000 | 987 |
| 2000-11-27 | 985 | 1,010 | 975 | 998 | 2,743,000 | 998 |
| 2000-11-24 | 942 | 985 | 942 | 975 | 1,390,000 | 975 |
| 2000-11-22 | 978 | 978 | 945 | 950 | 1,314,000 | 950 |
| 2000-11-21 | 964 | 968 | 948 | 964 | 2,862,000 | 964 |
| 2000-11-20 | 980 | 992 | 975 | 984 | 2,258,000 | 984 |
| 2000-11-17 | 1,023 | 1,039 | 1,006 | 1,010 | 2,127,000 | 1,010 |
| 2000-11-16 | 1,052 | 1,079 | 1,050 | 1,053 | 2,226,000 | 1,053 |
| 2000-11-15 | 1,069 | 1,086 | 1,062 | 1,065 | 3,639,000 | 1,065 |
| 2000-11-14 | 1,010 | 1,048 | 1,010 | 1,029 | 3,076,000 | 1,029 |
| 2000-11-13 | 980 | 1,013 | 976 | 1,010 | 3,098,000 | 1,010 |
| 2000-11-10 | 1,020 | 1,030 | 1,000 | 1,022 | 3,602,000 | 1,022 |
| 2000-11-09 | 1,050 | 1,074 | 1,046 | 1,047 | 2,373,000 | 1,047 |
| 2000-11-08 | 1,081 | 1,118 | 1,071 | 1,071 | 4,464,000 | 1,071 |
| 2000-11-07 | 1,064 | 1,120 | 1,056 | 1,120 | 3,635,000 | 1,120 |
| 2000-11-06 | 1,046 | 1,102 | 1,045 | 1,084 | 7,107,000 | 1,084 |
| 2000-11-02 | 1,010 | 1,039 | 1,000 | 1,038 | 2,943,000 | 1,038 |
| 2000-11-01 | 1,001 | 1,043 | 993 | 1,025 | 6,119,000 | 1,025 |
| 2000-10-31 | 968 | 970 | 935 | 962 | 1,959,000 | 962 |
| 2000-10-30 | 981 | 990 | 969 | 978 | 2,815,000 | 978 |
| 2000-10-27 | 994 | 1,002 | 971 | 971 | 4,442,000 | 971 |
| 2000-10-26 | 890 | 951 | 888 | 944 | 10,110,000 | 944 |
| 2000-10-25 | 986 | 1,021 | 947 | 954 | 12,563,000 | 954 |
| 2000-10-24 | 1,090 | 1,125 | 1,081 | 1,086 | 4,889,000 | 1,086 |
| 2000-10-23 | 1,034 | 1,098 | 1,032 | 1,094 | 7,485,000 | 1,094 |
| 2000-10-20 | 1,044 | 1,069 | 1,025 | 1,025 | 6,832,000 | 1,025 |
| 2000-10-19 | 1,029 | 1,036 | 1,000 | 1,027 | 3,421,000 | 1,027 |
| 2000-10-18 | 1,016 | 1,030 | 983 | 1,030 | 5,525,000 | 1,030 |
| 2000-10-17 | 1,015 | 1,043 | 1,007 | 1,036 | 11,170,000 | 1,036 |
| 2000-10-16 | 959 | 1,001 | 959 | 989 | 5,849,000 | 989 |
| 2000-10-13 | 905 | 936 | 901 | 929 | 4,707,000 | 929 |
| 2000-10-12 | 911 | 949 | 898 | 934 | 5,792,000 | 934 |
| 2000-10-11 | 1,027 | 1,037 | 936 | 951 | 13,208,000 | 951 |
| 2000-10-10 | 980 | 1,030 | 977 | 1,029 | 8,103,000 | 1,029 |
| 2000-10-06 | 977 | 1,004 | 965 | 990 | 6,653,000 | 990 |
| 2000-10-05 | 980 | 997 | 961 | 993 | 4,899,000 | 993 |
| 2000-10-04 | 975 | 993 | 960 | 977 | 4,894,000 | 977 |
| 2000-10-03 | 914 | 983 | 910 | 980 | 11,258,000 | 980 |
| 2000-10-02 | 880 | 914 | 875 | 910 | 2,479,000 | 910 |
| 2000-09-29 | 896 | 905 | 886 | 890 | 1,680,000 | 890 |
| 2000-09-28 | 880 | 906 | 872 | 886 | 2,578,000 | 886 |
| 2000-09-27 | 876 | 888 | 865 | 881 | 1,564,000 | 881 |
| 2000-09-26 | 876 | 886 | 857 | 886 | 1,502,000 | 886 |
| 2000-09-25 | 850 | 915 | 846 | 888 | 4,618,000 | 888 |
| 2000-09-22 | 835 | 839 | 806 | 815 | 2,337,000 | 815 |
| 2000-09-21 | 850 | 850 | 831 | 831 | 1,447,000 | 831 |
| 2000-09-20 | 805 | 845 | 805 | 845 | 2,169,000 | 845 |
| 2000-09-19 | 800 | 804 | 788 | 796 | 1,270,000 | 796 |
| 2000-09-18 | 791 | 814 | 790 | 810 | 1,450,000 | 810 |
| 2000-09-14 | 819 | 848 | 799 | 815 | 2,127,000 | 815 |
| 2000-09-13 | 850 | 850 | 813 | 818 | 5,503,000 | 818 |
| 2000-09-12 | 860 | 874 | 848 | 860 | 3,137,000 | 860 |
| 2000-09-11 | 900 | 906 | 868 | 880 | 3,373,000 | 880 |
| 2000-09-08 | 920 | 930 | 910 | 922 | 3,850,000 | 922 |
| 2000-09-07 | 900 | 911 | 881 | 905 | 2,300,000 | 905 |
| 2000-09-06 | 861 | 898 | 861 | 890 | 5,382,000 | 890 |
| 2000-09-05 | 901 | 912 | 871 | 871 | 1,886,000 | 871 |
| 2000-09-04 | 930 | 938 | 910 | 919 | 1,412,000 | 919 |
| 2000-09-01 | 940 | 942 | 926 | 927 | 3,554,000 | 927 |
| 2000-08-31 | 914 | 934 | 905 | 920 | 3,945,000 | 920 |
| 2000-08-30 | 880 | 945 | 880 | 905 | 14,688,000 | 905 |
| 2000-08-29 | 830 | 891 | 825 | 890 | 15,529,000 | 890 |
| 2000-08-28 | 815 | 827 | 808 | 820 | 3,761,000 | 820 |
| 2000-08-25 | 800 | 806 | 790 | 804 | 1,715,000 | 804 |
| 2000-08-24 | 810 | 813 | 782 | 807 | 3,704,000 | 807 |
| 2000-08-23 | 790 | 820 | 790 | 815 | 5,881,000 | 815 |
| 2000-08-22 | 759 | 790 | 757 | 790 | 1,680,000 | 790 |
| 2000-08-21 | 780 | 783 | 753 | 756 | 694,000 | 756 |
| 2000-08-18 | 778 | 786 | 773 | 779 | 1,357,000 | 779 |
| 2000-08-17 | 780 | 785 | 770 | 780 | 1,382,000 | 780 |
| 2000-08-16 | 800 | 802 | 785 | 786 | 3,194,000 | 786 |
| 2000-08-15 | 770 | 797 | 765 | 792 | 5,360,000 | 792 |
| 2000-08-14 | 758 | 773 | 745 | 746 | 1,911,000 | 746 |
| 2000-08-11 | 725 | 760 | 725 | 758 | 3,909,000 | 758 |
| 2000-08-10 | 725 | 740 | 715 | 715 | 3,624,000 | 715 |
| 2000-08-09 | 707 | 722 | 705 | 720 | 5,554,000 | 720 |
| 2000-08-08 | 708 | 710 | 688 | 700 | 4,909,000 | 700 |
| 2000-08-07 | 658 | 680 | 630 | 678 | 3,118,000 | 678 |
| 2000-08-04 | 644 | 654 | 625 | 628 | 1,794,000 | 628 |
| 2000-08-03 | 684 | 687 | 646 | 654 | 1,304,000 | 654 |
| 2000-08-02 | 670 | 683 | 660 | 680 | 3,005,000 | 680 |
| 2000-08-01 | 657 | 673 | 654 | 665 | 3,810,000 | 665 |
| 2000-07-31 | 635 | 660 | 631 | 659 | 3,308,000 | 659 |
| 2000-07-28 | 703 | 712 | 675 | 685 | 2,162,000 | 685 |
| 2000-07-27 | 751 | 754 | 707 | 713 | 2,249,000 | 713 |
| 2000-07-26 | 721 | 775 | 706 | 761 | 2,424,000 | 761 |
| 2000-07-25 | 713 | 732 | 712 | 728 | 1,668,000 | 728 |
| 2000-07-24 | 740 | 740 | 717 | 723 | 1,492,000 | 723 |
| 2000-07-21 | 770 | 785 | 746 | 749 | 2,263,000 | 749 |
| 2000-07-19 | 750 | 756 | 734 | 749 | 3,096,000 | 749 |
| 2000-07-18 | 813 | 813 | 761 | 770 | 3,839,000 | 770 |
| 2000-07-17 | 797 | 837 | 795 | 807 | 12,717,000 | 807 |
| 2000-07-14 | 739 | 793 | 733 | 783 | 10,550,000 | 783 |
| 2000-07-13 | 745 | 747 | 721 | 740 | 3,084,000 | 740 |
| 2000-07-12 | 745 | 749 | 731 | 740 | 2,346,000 | 740 |
| 2000-07-11 | 740 | 757 | 736 | 739 | 5,040,000 | 739 |
| 2000-07-10 | 734 | 750 | 726 | 750 | 4,952,000 | 750 |
| 2000-07-07 | 715 | 729 | 705 | 714 | 4,277,000 | 714 |
| 2000-07-06 | 691 | 724 | 689 | 711 | 3,085,000 | 711 |
| 2000-07-05 | 700 | 705 | 692 | 695 | 2,085,000 | 695 |
| 2000-07-04 | 710 | 713 | 685 | 713 | 3,003,000 | 713 |
| 2000-07-03 | 715 | 733 | 707 | 707 | 3,470,000 | 707 |
| 2000-06-30 | 703 | 717 | 693 | 705 | 4,859,000 | 705 |
| 2000-06-29 | 709 | 747 | 701 | 723 | 16,244,000 | 723 |
| 2000-06-28 | 630 | 695 | 628 | 680 | 11,420,000 | 680 |
| 2000-06-27 | 591 | 610 | 590 | 605 | 1,066,000 | 605 |
| 2000-06-26 | 592 | 595 | 583 | 586 | 586,000 | 586 |
| 2000-06-23 | 595 | 605 | 592 | 597 | 966,000 | 597 |
| 2000-06-22 | 600 | 609 | 595 | 595 | 1,284,000 | 595 |
| 2000-06-21 | 614 | 614 | 606 | 610 | 1,326,000 | 610 |
| 2000-06-20 | 597 | 613 | 593 | 613 | 1,247,000 | 613 |
| 2000-06-19 | 586 | 593 | 585 | 591 | 668,000 | 591 |
| 2000-06-16 | 591 | 604 | 590 | 591 | 1,174,000 | 591 |
| 2000-06-15 | 614 | 614 | 590 | 591 | 1,171,000 | 591 |
| 2000-06-14 | 615 | 636 | 610 | 615 | 4,828,000 | 615 |
| 2000-06-13 | 609 | 625 | 600 | 605 | 4,061,000 | 605 |
| 2000-06-12 | 599 | 618 | 585 | 618 | 3,821,000 | 618 |
| 2000-06-09 | 575 | 594 | 575 | 590 | 3,729,000 | 590 |
| 2000-06-08 | 589 | 593 | 571 | 583 | 1,817,000 | 583 |
| 2000-06-07 | 585 | 602 | 578 | 584 | 8,994,000 | 584 |
| 2000-06-06 | 563 | 593 | 559 | 575 | 12,121,000 | 575 |
| 2000-06-05 | 556 | 563 | 542 | 553 | 4,023,000 | 553 |
| 2000-06-02 | 530 | 545 | 525 | 539 | 4,141,000 | 539 |
| 2000-06-01 | 508 | 525 | 508 | 525 | 1,425,000 | 525 |
| 2000-05-31 | 523 | 527 | 512 | 512 | 1,090,000 | 512 |
| 2000-05-30 | 520 | 527 | 513 | 513 | 1,724,000 | 513 |
| 2000-05-29 | 524 | 528 | 510 | 510 | 1,973,000 | 510 |
| 2000-05-26 | 487 | 492 | 475 | 489 | 567,000 | 489 |
| 2000-05-25 | 491 | 491 | 480 | 482 | 474,000 | 482 |
| 2000-05-24 | 487 | 487 | 471 | 471 | 405,000 | 471 |
| 2000-05-23 | 492 | 492 | 479 | 490 | 679,000 | 490 |
| 2000-05-22 | 476 | 490 | 470 | 490 | 652,000 | 490 |
| 2000-05-19 | 490 | 491 | 475 | 491 | 465,000 | 491 |
| 2000-05-18 | 482 | 493 | 476 | 492 | 659,000 | 492 |
| 2000-05-17 | 486 | 490 | 481 | 482 | 411,000 | 482 |
| 2000-05-16 | 490 | 493 | 481 | 485 | 491,000 | 485 |
| 2000-05-15 | 478 | 496 | 473 | 480 | 464,000 | 480 |
| 2000-05-12 | 471 | 471 | 462 | 467 | 1,311,000 | 467 |
| 2000-05-11 | 478 | 478 | 463 | 471 | 424,000 | 471 |
| 2000-05-10 | 485 | 485 | 465 | 479 | 1,052,000 | 479 |
| 2000-05-09 | 499 | 500 | 488 | 488 | 369,000 | 488 |
| 2000-05-08 | 494 | 503 | 489 | 495 | 504,000 | 495 |
| 2000-05-02 | 495 | 505 | 484 | 489 | 832,000 | 489 |
| 2000-05-01 | 480 | 490 | 475 | 480 | 671,000 | 480 |
| 2000-04-28 | 490 | 498 | 481 | 483 | 544,000 | 483 |
| 2000-04-27 | 494 | 499 | 490 | 490 | 534,000 | 490 |
| 2000-04-26 | 520 | 520 | 488 | 489 | 892,000 | 489 |
| 2000-04-25 | 480 | 510 | 470 | 510 | 2,200,000 | 510 |
| 2000-04-24 | 450 | 479 | 450 | 478 | 1,009,000 | 478 |
| 2000-04-21 | 468 | 472 | 405 | 438 | 2,357,000 | 438 |
| 2000-04-20 | 488 | 488 | 465 | 465 | 1,190,000 | 465 |
| 2000-04-19 | 480 | 493 | 470 | 488 | 864,000 | 488 |
| 2000-04-18 | 490 | 490 | 467 | 480 | 1,222,000 | 480 |
| 2000-04-17 | 477 | 498 | 460 | 460 | 1,765,000 | 460 |
| 2000-04-14 | 509 | 519 | 506 | 512 | 1,635,000 | 512 |
| 2000-04-13 | 519 | 519 | 501 | 509 | 2,138,000 | 509 |
| 2000-04-12 | 540 | 542 | 520 | 523 | 2,019,000 | 523 |
| 2000-04-11 | 520 | 540 | 520 | 534 | 2,141,000 | 534 |
| 2000-04-10 | 524 | 524 | 510 | 519 | 940,000 | 519 |
| 2000-04-07 | 521 | 534 | 520 | 523 | 979,000 | 523 |
| 2000-04-06 | 538 | 544 | 520 | 520 | 2,245,000 | 520 |
| 2000-04-05 | 525 | 553 | 521 | 538 | 5,307,000 | 538 |
| 2000-04-04 | 524 | 530 | 511 | 520 | 1,587,000 | 520 |
| 2000-04-03 | 510 | 525 | 501 | 524 | 1,485,000 | 524 |
| 2000-03-31 | 495 | 510 | 488 | 509 | 672,000 | 509 |
| 2000-03-30 | 496 | 498 | 485 | 485 | 471,000 | 485 |
| 2000-03-29 | 502 | 511 | 499 | 506 | 791,000 | 506 |
| 2000-03-28 | 500 | 506 | 493 | 505 | 296,000 | 505 |
| 2000-03-27 | 500 | 510 | 497 | 510 | 739,000 | 510 |
| 2000-03-24 | 498 | 510 | 490 | 500 | 1,243,000 | 500 |
| 2000-03-23 | 461 | 489 | 460 | 488 | 674,000 | 488 |
| 2000-03-22 | 490 | 495 | 463 | 471 | 947,000 | 471 |
| 2000-03-21 | 465 | 487 | 460 | 485 | 697,000 | 485 |
| 2000-03-17 | 483 | 485 | 453 | 460 | 996,000 | 460 |
| 2000-03-16 | 440 | 470 | 436 | 469 | 1,967,000 | 469 |
| 2000-03-15 | 464 | 464 | 449 | 450 | 1,051,000 | 450 |
| 2000-03-14 | 478 | 484 | 460 | 463 | 745,000 | 463 |
| 2000-03-13 | 503 | 510 | 471 | 480 | 1,060,000 | 480 |
| 2000-03-10 | 491 | 510 | 484 | 503 | 2,852,000 | 503 |
| 2000-03-09 | 474 | 480 | 461 | 466 | 1,230,000 | 466 |
| 2000-03-08 | 500 | 506 | 481 | 484 | 879,000 | 484 |
| 2000-03-07 | 505 | 514 | 483 | 510 | 1,329,000 | 510 |
| 2000-03-06 | 533 | 537 | 501 | 503 | 2,592,000 | 503 |
| 2000-03-03 | 469 | 506 | 465 | 493 | 4,430,000 | 493 |
| 2000-03-02 | 420 | 468 | 420 | 454 | 2,945,000 | 454 |
| 2000-03-01 | 423 | 427 | 403 | 419 | 3,212,000 | 419 |
| 2000-02-29 | 427 | 432 | 420 | 432 | 1,638,000 | 432 |
| 2000-02-28 | 439 | 470 | 428 | 442 | 1,051,000 | 442 |
| 2000-02-25 | 425 | 449 | 425 | 444 | 699,000 | 444 |
| 2000-02-24 | 435 | 437 | 423 | 425 | 848,000 | 425 |
| 2000-02-23 | 446 | 450 | 434 | 434 | 746,000 | 434 |
| 2000-02-22 | 425 | 439 | 420 | 436 | 746,000 | 436 |
| 2000-02-21 | 450 | 454 | 420 | 425 | 959,000 | 425 |
| 2000-02-18 | 456 | 456 | 445 | 450 | 1,108,000 | 450 |
| 2000-02-17 | 489 | 490 | 456 | 456 | 989,000 | 456 |
| 2000-02-16 | 484 | 490 | 479 | 489 | 934,000 | 489 |
| 2000-02-15 | 484 | 488 | 479 | 484 | 1,408,000 | 484 |
| 2000-02-14 | 493 | 496 | 475 | 484 | 1,081,000 | 484 |
| 2000-02-10 | 520 | 524 | 500 | 508 | 1,188,000 | 508 |
| 2000-02-09 | 506 | 525 | 500 | 520 | 1,557,000 | 520 |
| 2000-02-08 | 540 | 541 | 500 | 505 | 1,340,000 | 505 |
| 2000-02-07 | 530 | 550 | 525 | 545 | 1,927,000 | 545 |
| 2000-02-04 | 523 | 540 | 510 | 513 | 2,120,000 | 513 |
| 2000-02-03 | 500 | 507 | 495 | 498 | 1,096,000 | 498 |
| 2000-02-02 | 495 | 502 | 483 | 495 | 1,898,000 | 495 |
| 2000-02-01 | 463 | 495 | 460 | 495 | 766,000 | 495 |
| 2000-01-31 | 456 | 464 | 440 | 464 | 739,000 | 464 |
| 2000-01-28 | 460 | 464 | 445 | 455 | 681,000 | 455 |
| 2000-01-27 | 467 | 468 | 461 | 465 | 843,000 | 465 |
| 2000-01-26 | 468 | 477 | 463 | 472 | 1,048,000 | 472 |
| 2000-01-25 | 465 | 467 | 440 | 458 | 1,083,000 | 458 |
| 2000-01-24 | 456 | 479 | 456 | 469 | 485,000 | 469 |
| 2000-01-21 | 475 | 480 | 456 | 470 | 436,000 | 470 |
| 2000-01-20 | 479 | 485 | 460 | 467 | 913,000 | 467 |
| 2000-01-19 | 507 | 507 | 480 | 482 | 806,000 | 482 |
| 2000-01-18 | 469 | 517 | 469 | 507 | 1,037,000 | 507 |
| 2000-01-17 | 478 | 485 | 476 | 479 | 742,000 | 479 |
| 2000-01-14 | 470 | 478 | 460 | 478 | 1,366,000 | 478 |
| 2000-01-13 | 470 | 473 | 460 | 468 | 962,000 | 468 |
| 2000-01-12 | 427 | 473 | 425 | 455 | 1,896,000 | 455 |
| 2000-01-11 | 407 | 423 | 406 | 420 | 1,032,000 | 420 |
| 2000-01-07 | 396 | 408 | 396 | 401 | 997,000 | 401 |
| 2000-01-06 | 409 | 409 | 385 | 395 | 1,473,000 | 395 |
| 2000-01-05 | 384 | 399 | 382 | 394 | 875,000 | 394 |
| 2000-01-04 | 396 | 396 | 380 | 381 | 790,000 | 381 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
