5803 (株)フジクラ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 484 | 494 | 475 | 492 | 389,000 | 492 |
| 2001-12-27 | 475 | 481 | 468 | 479 | 869,000 | 479 |
| 2001-12-26 | 464 | 476 | 463 | 470 | 657,000 | 470 |
| 2001-12-25 | 495 | 495 | 459 | 464 | 1,866,000 | 464 |
| 2001-12-21 | 497 | 502 | 490 | 495 | 879,000 | 495 |
| 2001-12-20 | 480 | 500 | 476 | 492 | 1,118,000 | 492 |
| 2001-12-19 | 471 | 479 | 458 | 476 | 1,316,000 | 476 |
| 2001-12-18 | 495 | 500 | 471 | 475 | 1,276,000 | 475 |
| 2001-12-17 | 512 | 530 | 496 | 498 | 1,621,000 | 498 |
| 2001-12-14 | 499 | 509 | 493 | 502 | 4,406,000 | 502 |
| 2001-12-13 | 525 | 526 | 494 | 494 | 1,407,000 | 494 |
| 2001-12-12 | 520 | 530 | 518 | 524 | 1,042,000 | 524 |
| 2001-12-11 | 525 | 533 | 519 | 519 | 464,000 | 519 |
| 2001-12-10 | 538 | 551 | 523 | 523 | 481,000 | 523 |
| 2001-12-07 | 555 | 578 | 540 | 548 | 993,000 | 548 |
| 2001-12-06 | 585 | 588 | 557 | 557 | 1,687,000 | 557 |
| 2001-12-05 | 549 | 553 | 535 | 545 | 743,000 | 545 |
| 2001-12-04 | 535 | 535 | 519 | 519 | 711,000 | 519 |
| 2001-12-03 | 563 | 567 | 532 | 534 | 549,000 | 534 |
| 2001-11-30 | 558 | 568 | 554 | 562 | 533,000 | 562 |
| 2001-11-29 | 544 | 558 | 535 | 558 | 722,000 | 558 |
| 2001-11-28 | 560 | 568 | 549 | 549 | 701,000 | 549 |
| 2001-11-27 | 583 | 595 | 570 | 580 | 930,000 | 580 |
| 2001-11-26 | 566 | 586 | 560 | 583 | 784,000 | 583 |
| 2001-11-22 | 558 | 567 | 551 | 566 | 454,000 | 566 |
| 2001-11-21 | 555 | 560 | 548 | 553 | 1,270,000 | 553 |
| 2001-11-20 | 575 | 580 | 559 | 566 | 987,000 | 566 |
| 2001-11-19 | 560 | 578 | 560 | 577 | 891,000 | 577 |
| 2001-11-16 | 565 | 582 | 560 | 570 | 2,252,000 | 570 |
| 2001-11-15 | 543 | 573 | 540 | 569 | 2,962,000 | 569 |
| 2001-11-14 | 529 | 547 | 527 | 530 | 2,978,000 | 530 |
| 2001-11-13 | 499 | 517 | 495 | 515 | 2,732,000 | 515 |
| 2001-11-12 | 490 | 498 | 489 | 489 | 1,022,000 | 489 |
| 2001-11-09 | 496 | 498 | 485 | 487 | 1,288,000 | 487 |
| 2001-11-08 | 515 | 515 | 491 | 495 | 1,493,000 | 495 |
| 2001-11-07 | 521 | 524 | 510 | 511 | 873,000 | 511 |
| 2001-11-06 | 524 | 524 | 515 | 520 | 1,294,000 | 520 |
| 2001-11-05 | 540 | 540 | 514 | 515 | 1,222,000 | 515 |
| 2001-11-02 | 550 | 551 | 532 | 534 | 756,000 | 534 |
| 2001-11-01 | 551 | 551 | 541 | 542 | 948,000 | 542 |
| 2001-10-31 | 534 | 542 | 534 | 542 | 1,519,000 | 542 |
| 2001-10-30 | 545 | 550 | 538 | 542 | 1,447,000 | 542 |
| 2001-10-29 | 577 | 578 | 552 | 555 | 1,367,000 | 555 |
| 2001-10-26 | 602 | 602 | 573 | 580 | 1,130,000 | 580 |
| 2001-10-25 | 588 | 605 | 585 | 593 | 2,638,000 | 593 |
| 2001-10-24 | 593 | 607 | 583 | 588 | 3,072,000 | 588 |
| 2001-10-23 | 650 | 650 | 603 | 613 | 3,033,000 | 613 |
| 2001-10-22 | 622 | 639 | 621 | 621 | 446,000 | 621 |
| 2001-10-19 | 625 | 645 | 615 | 627 | 1,249,000 | 627 |
| 2001-10-18 | 618 | 641 | 610 | 615 | 1,153,000 | 615 |
| 2001-10-17 | 611 | 627 | 601 | 619 | 764,000 | 619 |
| 2001-10-16 | 603 | 623 | 599 | 616 | 1,204,000 | 616 |
| 2001-10-15 | 593 | 604 | 581 | 603 | 972,000 | 603 |
| 2001-10-12 | 585 | 595 | 570 | 591 | 3,190,000 | 591 |
| 2001-10-11 | 570 | 573 | 550 | 565 | 1,004,000 | 565 |
| 2001-10-10 | 551 | 564 | 545 | 550 | 706,000 | 550 |
| 2001-10-09 | 574 | 574 | 557 | 560 | 1,346,000 | 560 |
| 2001-10-05 | 588 | 588 | 577 | 578 | 1,860,000 | 578 |
| 2001-10-04 | 589 | 592 | 580 | 590 | 883,000 | 590 |
| 2001-10-03 | 580 | 581 | 569 | 569 | 771,000 | 569 |
| 2001-10-02 | 588 | 594 | 571 | 577 | 803,000 | 577 |
| 2001-10-01 | 560 | 588 | 550 | 588 | 657,000 | 588 |
| 2001-09-28 | 578 | 578 | 561 | 561 | 674,000 | 561 |
| 2001-09-27 | 546 | 574 | 546 | 563 | 676,000 | 563 |
| 2001-09-26 | 546 | 570 | 541 | 556 | 589,000 | 556 |
| 2001-09-25 | 579 | 589 | 556 | 556 | 981,000 | 556 |
| 2001-09-21 | 564 | 579 | 543 | 547 | 1,780,000 | 547 |
| 2001-09-20 | 575 | 583 | 566 | 573 | 1,940,000 | 573 |
| 2001-09-19 | 546 | 578 | 545 | 565 | 954,000 | 565 |
| 2001-09-18 | 529 | 564 | 524 | 541 | 713,000 | 541 |
| 2001-09-17 | 507 | 531 | 507 | 515 | 593,000 | 515 |
| 2001-09-14 | 539 | 566 | 537 | 566 | 1,975,000 | 566 |
| 2001-09-13 | 512 | 554 | 505 | 541 | 1,548,000 | 541 |
| 2001-09-12 | 513 | 539 | 505 | 506 | 826,000 | 506 |
| 2001-09-11 | 568 | 568 | 551 | 555 | 995,000 | 555 |
| 2001-09-10 | 601 | 602 | 565 | 570 | 1,387,000 | 570 |
| 2001-09-07 | 628 | 628 | 607 | 611 | 746,000 | 611 |
| 2001-09-06 | 610 | 635 | 610 | 618 | 398,000 | 618 |
| 2001-09-05 | 628 | 628 | 608 | 608 | 631,000 | 608 |
| 2001-09-04 | 619 | 632 | 612 | 632 | 1,138,000 | 632 |
| 2001-09-03 | 645 | 649 | 615 | 616 | 1,147,000 | 616 |
| 2001-08-31 | 635 | 646 | 623 | 635 | 1,609,000 | 635 |
| 2001-08-30 | 650 | 652 | 632 | 638 | 2,270,000 | 638 |
| 2001-08-29 | 683 | 683 | 665 | 672 | 2,515,000 | 672 |
| 2001-08-28 | 710 | 716 | 683 | 695 | 1,499,000 | 695 |
| 2001-08-27 | 770 | 770 | 721 | 728 | 1,088,000 | 728 |
| 2001-08-24 | 751 | 770 | 748 | 760 | 504,000 | 760 |
| 2001-08-23 | 766 | 774 | 755 | 761 | 1,264,000 | 761 |
| 2001-08-22 | 731 | 763 | 731 | 763 | 626,000 | 763 |
| 2001-08-21 | 739 | 747 | 729 | 738 | 540,000 | 738 |
| 2001-08-20 | 724 | 740 | 720 | 729 | 1,258,000 | 729 |
| 2001-08-17 | 760 | 762 | 742 | 754 | 1,210,000 | 754 |
| 2001-08-16 | 738 | 767 | 737 | 757 | 1,958,000 | 757 |
| 2001-08-15 | 756 | 756 | 722 | 733 | 499,000 | 733 |
| 2001-08-14 | 716 | 749 | 708 | 749 | 926,000 | 749 |
| 2001-08-13 | 716 | 721 | 700 | 706 | 606,000 | 706 |
| 2001-08-10 | 734 | 744 | 725 | 734 | 991,000 | 734 |
| 2001-08-09 | 731 | 744 | 727 | 744 | 881,000 | 744 |
| 2001-08-08 | 754 | 760 | 743 | 747 | 777,000 | 747 |
| 2001-08-07 | 750 | 776 | 746 | 751 | 1,140,000 | 751 |
| 2001-08-06 | 758 | 779 | 748 | 769 | 985,000 | 769 |
| 2001-08-03 | 745 | 765 | 740 | 758 | 1,133,000 | 758 |
| 2001-08-02 | 715 | 760 | 714 | 746 | 2,295,000 | 746 |
| 2001-08-01 | 710 | 710 | 693 | 707 | 697,000 | 707 |
| 2001-07-31 | 684 | 710 | 684 | 704 | 1,657,000 | 704 |
| 2001-07-30 | 701 | 701 | 677 | 682 | 778,000 | 682 |
| 2001-07-27 | 710 | 716 | 686 | 693 | 1,245,000 | 693 |
| 2001-07-26 | 739 | 742 | 716 | 730 | 1,968,000 | 730 |
| 2001-07-25 | 697 | 745 | 696 | 729 | 4,570,000 | 729 |
| 2001-07-24 | 651 | 690 | 651 | 687 | 2,327,000 | 687 |
| 2001-07-23 | 660 | 660 | 633 | 651 | 1,493,000 | 651 |
| 2001-07-19 | 651 | 663 | 645 | 650 | 1,676,000 | 650 |
| 2001-07-18 | 639 | 686 | 633 | 656 | 3,241,000 | 656 |
| 2001-07-17 | 625 | 652 | 625 | 638 | 1,207,000 | 638 |
| 2001-07-16 | 653 | 653 | 624 | 635 | 2,973,000 | 635 |
| 2001-07-13 | 682 | 693 | 665 | 673 | 2,525,000 | 673 |
| 2001-07-12 | 648 | 665 | 646 | 662 | 1,263,000 | 662 |
| 2001-07-11 | 645 | 645 | 626 | 628 | 1,715,000 | 628 |
| 2001-07-10 | 645 | 667 | 639 | 665 | 1,513,000 | 665 |
| 2001-07-09 | 642 | 643 | 623 | 631 | 1,758,000 | 631 |
| 2001-07-06 | 608 | 655 | 601 | 648 | 4,436,000 | 648 |
| 2001-07-05 | 680 | 680 | 634 | 648 | 2,500,000 | 648 |
| 2001-07-04 | 724 | 727 | 685 | 697 | 1,189,000 | 697 |
| 2001-07-03 | 720 | 730 | 709 | 727 | 907,000 | 727 |
| 2001-07-02 | 730 | 730 | 706 | 718 | 1,648,000 | 718 |
| 2001-06-29 | 756 | 772 | 750 | 760 | 1,390,000 | 760 |
| 2001-06-28 | 739 | 746 | 728 | 738 | 1,863,000 | 738 |
| 2001-06-27 | 764 | 773 | 742 | 749 | 2,522,000 | 749 |
| 2001-06-26 | 740 | 758 | 736 | 755 | 2,221,000 | 755 |
| 2001-06-25 | 742 | 758 | 727 | 733 | 2,574,000 | 733 |
| 2001-06-22 | 720 | 729 | 712 | 722 | 3,157,000 | 722 |
| 2001-06-21 | 734 | 734 | 697 | 713 | 2,263,000 | 713 |
| 2001-06-20 | 724 | 733 | 718 | 724 | 1,813,000 | 724 |
| 2001-06-19 | 760 | 761 | 720 | 733 | 1,701,000 | 733 |
| 2001-06-18 | 752 | 767 | 747 | 757 | 1,648,000 | 757 |
| 2001-06-15 | 753 | 765 | 745 | 762 | 3,494,000 | 762 |
| 2001-06-14 | 810 | 813 | 799 | 803 | 2,121,000 | 803 |
| 2001-06-13 | 800 | 820 | 797 | 810 | 3,451,000 | 810 |
| 2001-06-12 | 870 | 879 | 835 | 846 | 2,188,000 | 846 |
| 2001-06-11 | 926 | 926 | 893 | 905 | 2,054,000 | 905 |
| 2001-06-08 | 925 | 926 | 904 | 926 | 3,031,000 | 926 |
| 2001-06-07 | 880 | 930 | 875 | 926 | 1,411,000 | 926 |
| 2001-06-06 | 876 | 899 | 875 | 890 | 866,000 | 890 |
| 2001-06-05 | 895 | 905 | 870 | 886 | 1,017,000 | 886 |
| 2001-06-04 | 888 | 905 | 886 | 905 | 433,000 | 905 |
| 2001-06-01 | 918 | 920 | 887 | 888 | 1,106,000 | 888 |
| 2001-05-31 | 925 | 938 | 912 | 920 | 1,933,000 | 920 |
| 2001-05-30 | 920 | 933 | 920 | 924 | 1,862,000 | 924 |
| 2001-05-29 | 923 | 930 | 911 | 913 | 1,236,000 | 913 |
| 2001-05-28 | 910 | 920 | 902 | 916 | 337,000 | 916 |
| 2001-05-25 | 902 | 910 | 895 | 896 | 757,000 | 896 |
| 2001-05-24 | 915 | 925 | 905 | 910 | 777,000 | 910 |
| 2001-05-23 | 929 | 945 | 911 | 914 | 1,020,000 | 914 |
| 2001-05-22 | 939 | 956 | 930 | 949 | 2,269,000 | 949 |
| 2001-05-21 | 899 | 926 | 899 | 924 | 835,000 | 924 |
| 2001-05-18 | 893 | 910 | 890 | 899 | 1,105,000 | 899 |
| 2001-05-17 | 901 | 919 | 886 | 916 | 2,285,000 | 916 |
| 2001-05-16 | 913 | 915 | 885 | 891 | 2,891,000 | 891 |
| 2001-05-15 | 935 | 940 | 900 | 909 | 4,878,000 | 909 |
| 2001-05-14 | 960 | 979 | 945 | 975 | 1,365,000 | 975 |
| 2001-05-11 | 966 | 966 | 951 | 958 | 1,244,000 | 958 |
| 2001-05-10 | 983 | 990 | 960 | 966 | 1,131,000 | 966 |
| 2001-05-09 | 978 | 985 | 950 | 973 | 1,465,000 | 973 |
| 2001-05-08 | 969 | 972 | 938 | 938 | 1,486,000 | 938 |
| 2001-05-07 | 968 | 975 | 950 | 969 | 1,652,000 | 969 |
| 2001-05-02 | 990 | 995 | 955 | 958 | 1,951,000 | 958 |
| 2001-05-01 | 976 | 994 | 976 | 987 | 1,618,000 | 987 |
| 2001-04-27 | 1,000 | 1,001 | 967 | 975 | 1,509,000 | 975 |
| 2001-04-26 | 1,010 | 1,019 | 991 | 1,010 | 1,951,000 | 1,010 |
| 2001-04-25 | 1,020 | 1,036 | 987 | 995 | 3,434,000 | 995 |
| 2001-04-24 | 986 | 1,037 | 965 | 1,037 | 6,533,000 | 1,037 |
| 2001-04-23 | 965 | 1,030 | 960 | 1,016 | 5,501,000 | 1,016 |
| 2001-04-20 | 958 | 960 | 942 | 950 | 4,094,000 | 950 |
| 2001-04-19 | 930 | 960 | 929 | 935 | 4,552,000 | 935 |
| 2001-04-18 | 908 | 928 | 907 | 912 | 2,220,000 | 912 |
| 2001-04-17 | 894 | 910 | 884 | 910 | 2,717,000 | 910 |
| 2001-04-16 | 898 | 902 | 880 | 895 | 1,654,000 | 895 |
| 2001-04-13 | 895 | 901 | 890 | 900 | 4,643,000 | 900 |
| 2001-04-12 | 879 | 890 | 863 | 875 | 1,833,000 | 875 |
| 2001-04-11 | 835 | 867 | 832 | 859 | 1,498,000 | 859 |
| 2001-04-10 | 839 | 849 | 815 | 815 | 1,235,000 | 815 |
| 2001-04-09 | 863 | 863 | 832 | 832 | 1,926,000 | 832 |
| 2001-04-06 | 892 | 898 | 870 | 883 | 3,643,000 | 883 |
| 2001-04-05 | 880 | 885 | 870 | 876 | 3,102,000 | 876 |
| 2001-04-04 | 871 | 874 | 838 | 860 | 4,549,000 | 860 |
| 2001-04-03 | 846 | 874 | 845 | 871 | 3,637,000 | 871 |
| 2001-04-02 | 830 | 857 | 800 | 835 | 3,149,000 | 835 |
| 2001-03-30 | 819 | 853 | 819 | 820 | 3,316,000 | 820 |
| 2001-03-29 | 815 | 818 | 784 | 810 | 2,265,000 | 810 |
| 2001-03-28 | 831 | 848 | 825 | 831 | 2,628,000 | 831 |
| 2001-03-27 | 825 | 825 | 810 | 815 | 1,583,000 | 815 |
| 2001-03-26 | 810 | 820 | 801 | 818 | 4,348,000 | 818 |
| 2001-03-23 | 807 | 812 | 801 | 803 | 4,634,000 | 803 |
| 2001-03-22 | 807 | 813 | 797 | 797 | 3,419,000 | 797 |
| 2001-03-21 | 793 | 809 | 790 | 808 | 2,939,000 | 808 |
| 2001-03-19 | 787 | 800 | 787 | 787 | 2,211,000 | 787 |
| 2001-03-16 | 774 | 796 | 761 | 786 | 1,295,000 | 786 |
| 2001-03-15 | 748 | 794 | 740 | 784 | 1,788,000 | 784 |
| 2001-03-14 | 781 | 792 | 765 | 768 | 3,303,000 | 768 |
| 2001-03-13 | 759 | 800 | 759 | 785 | 3,688,000 | 785 |
| 2001-03-12 | 784 | 793 | 767 | 779 | 1,813,000 | 779 |
| 2001-03-09 | 784 | 798 | 782 | 794 | 3,572,000 | 794 |
| 2001-03-08 | 799 | 800 | 789 | 794 | 2,438,000 | 794 |
| 2001-03-07 | 791 | 799 | 780 | 795 | 5,963,000 | 795 |
| 2001-03-06 | 732 | 769 | 732 | 768 | 2,343,000 | 768 |
| 2001-03-05 | 731 | 739 | 718 | 721 | 2,548,000 | 721 |
| 2001-03-02 | 726 | 750 | 721 | 738 | 4,616,000 | 738 |
| 2001-03-01 | 745 | 753 | 727 | 731 | 4,715,000 | 731 |
| 2001-02-28 | 769 | 779 | 748 | 764 | 7,441,000 | 764 |
| 2001-02-27 | 796 | 810 | 784 | 789 | 3,951,000 | 789 |
| 2001-02-26 | 812 | 816 | 804 | 806 | 1,886,000 | 806 |
| 2001-02-23 | 818 | 827 | 806 | 822 | 2,411,000 | 822 |
| 2001-02-22 | 820 | 828 | 815 | 828 | 2,526,000 | 828 |
| 2001-02-21 | 825 | 837 | 823 | 834 | 2,481,000 | 834 |
| 2001-02-20 | 837 | 855 | 837 | 853 | 2,162,000 | 853 |
| 2001-02-19 | 832 | 845 | 822 | 842 | 4,515,000 | 842 |
| 2001-02-16 | 873 | 879 | 844 | 853 | 5,724,000 | 853 |
| 2001-02-15 | 893 | 896 | 873 | 878 | 1,808,000 | 878 |
| 2001-02-14 | 868 | 899 | 868 | 883 | 2,039,000 | 883 |
| 2001-02-13 | 882 | 900 | 876 | 886 | 2,265,000 | 886 |
| 2001-02-09 | 870 | 905 | 870 | 892 | 3,159,000 | 892 |
| 2001-02-08 | 866 | 884 | 866 | 870 | 1,910,000 | 870 |
| 2001-02-07 | 854 | 872 | 845 | 869 | 2,865,000 | 869 |
| 2001-02-06 | 839 | 859 | 836 | 850 | 1,903,000 | 850 |
| 2001-02-05 | 839 | 863 | 838 | 859 | 1,355,000 | 859 |
| 2001-02-02 | 858 | 870 | 858 | 859 | 1,632,000 | 859 |
| 2001-02-01 | 840 | 853 | 836 | 848 | 908,000 | 848 |
| 2001-01-31 | 863 | 864 | 852 | 860 | 776,000 | 860 |
| 2001-01-30 | 849 | 859 | 842 | 853 | 1,900,000 | 853 |
| 2001-01-29 | 839 | 865 | 839 | 859 | 1,117,000 | 859 |
| 2001-01-26 | 836 | 855 | 835 | 849 | 3,246,000 | 849 |
| 2001-01-25 | 865 | 873 | 865 | 866 | 1,907,000 | 866 |
| 2001-01-24 | 893 | 898 | 870 | 883 | 2,350,000 | 883 |
| 2001-01-23 | 897 | 899 | 885 | 888 | 2,356,000 | 888 |
| 2001-01-22 | 926 | 938 | 902 | 907 | 2,115,000 | 907 |
| 2001-01-19 | 957 | 957 | 913 | 926 | 3,755,000 | 926 |
| 2001-01-18 | 880 | 930 | 876 | 930 | 9,746,000 | 930 |
| 2001-01-17 | 822 | 835 | 815 | 830 | 1,021,000 | 830 |
| 2001-01-16 | 814 | 836 | 814 | 828 | 965,000 | 828 |
| 2001-01-15 | 815 | 829 | 815 | 824 | 907,000 | 824 |
| 2001-01-12 | 809 | 824 | 806 | 820 | 2,328,000 | 820 |
| 2001-01-11 | 825 | 827 | 813 | 818 | 2,008,000 | 818 |
| 2001-01-10 | 835 | 839 | 822 | 835 | 1,908,000 | 835 |
| 2001-01-09 | 840 | 844 | 837 | 843 | 1,681,000 | 843 |
| 2001-01-05 | 840 | 862 | 840 | 858 | 784,000 | 858 |
| 2001-01-04 | 866 | 885 | 846 | 850 | 895,000 | 850 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
