5803 (株)フジクラ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 286 | 288 | 277 | 282 | 1,867,000 | 282 |
| 2002-12-27 | 291 | 296 | 286 | 291 | 3,706,000 | 291 |
| 2002-12-26 | 272 | 289 | 272 | 289 | 2,888,000 | 289 |
| 2002-12-25 | 269 | 272 | 264 | 270 | 2,134,000 | 270 |
| 2002-12-24 | 260 | 270 | 254 | 269 | 1,922,000 | 269 |
| 2002-12-20 | 246 | 255 | 246 | 253 | 3,208,000 | 253 |
| 2002-12-19 | 238 | 250 | 238 | 250 | 3,247,000 | 250 |
| 2002-12-18 | 242 | 249 | 242 | 246 | 1,584,000 | 246 |
| 2002-12-17 | 254 | 257 | 247 | 250 | 1,801,000 | 250 |
| 2002-12-16 | 250 | 253 | 241 | 241 | 3,161,000 | 241 |
| 2002-12-13 | 271 | 273 | 256 | 259 | 3,525,000 | 259 |
| 2002-12-12 | 271 | 279 | 267 | 271 | 1,978,000 | 271 |
| 2002-12-11 | 297 | 298 | 266 | 270 | 2,978,000 | 270 |
| 2002-12-10 | 298 | 303 | 289 | 292 | 2,899,000 | 292 |
| 2002-12-09 | 297 | 312 | 293 | 310 | 1,390,000 | 310 |
| 2002-12-06 | 300 | 300 | 293 | 295 | 1,993,000 | 295 |
| 2002-12-05 | 304 | 312 | 297 | 302 | 2,156,000 | 302 |
| 2002-12-04 | 311 | 314 | 302 | 306 | 1,842,000 | 306 |
| 2002-12-03 | 312 | 341 | 312 | 321 | 6,495,000 | 321 |
| 2002-12-02 | 317 | 319 | 307 | 314 | 2,351,000 | 314 |
| 2002-11-29 | 325 | 331 | 316 | 322 | 5,094,000 | 322 |
| 2002-11-28 | 299 | 332 | 298 | 330 | 7,761,000 | 330 |
| 2002-11-27 | 277 | 288 | 276 | 286 | 2,837,000 | 286 |
| 2002-11-26 | 291 | 294 | 282 | 284 | 2,451,000 | 284 |
| 2002-11-25 | 282 | 296 | 272 | 294 | 3,834,000 | 294 |
| 2002-11-22 | 285 | 291 | 271 | 286 | 9,678,000 | 286 |
| 2002-11-21 | 250 | 262 | 243 | 262 | 3,737,000 | 262 |
| 2002-11-20 | 223 | 241 | 223 | 237 | 2,297,000 | 237 |
| 2002-11-19 | 223 | 226 | 212 | 223 | 2,159,000 | 223 |
| 2002-11-18 | 232 | 247 | 223 | 227 | 3,036,000 | 227 |
| 2002-11-15 | 232 | 233 | 220 | 232 | 3,002,000 | 232 |
| 2002-11-14 | 238 | 243 | 226 | 227 | 3,164,000 | 227 |
| 2002-11-13 | 250 | 253 | 231 | 234 | 5,492,000 | 234 |
| 2002-11-12 | 245 | 258 | 244 | 253 | 7,480,000 | 253 |
| 2002-11-11 | 277 | 278 | 258 | 260 | 6,065,000 | 260 |
| 2002-11-08 | 282 | 286 | 276 | 285 | 6,143,000 | 285 |
| 2002-11-07 | 288 | 300 | 284 | 286 | 13,561,000 | 286 |
| 2002-11-06 | 280 | 284 | 275 | 278 | 5,020,000 | 278 |
| 2002-11-05 | 275 | 283 | 274 | 281 | 12,560,000 | 281 |
| 2002-11-01 | 245 | 260 | 242 | 255 | 11,948,000 | 255 |
| 2002-10-31 | 213 | 235 | 212 | 231 | 4,429,000 | 231 |
| 2002-10-30 | 211 | 215 | 210 | 213 | 1,353,000 | 213 |
| 2002-10-29 | 208 | 216 | 208 | 212 | 1,153,000 | 212 |
| 2002-10-28 | 219 | 219 | 208 | 209 | 1,456,000 | 209 |
| 2002-10-25 | 216 | 220 | 211 | 214 | 1,422,000 | 214 |
| 2002-10-24 | 220 | 223 | 210 | 211 | 1,613,000 | 211 |
| 2002-10-23 | 206 | 227 | 206 | 225 | 2,112,000 | 225 |
| 2002-10-22 | 245 | 245 | 223 | 224 | 1,767,000 | 224 |
| 2002-10-21 | 247 | 248 | 241 | 241 | 920,000 | 241 |
| 2002-10-18 | 250 | 251 | 245 | 248 | 2,146,000 | 248 |
| 2002-10-17 | 242 | 250 | 241 | 243 | 1,649,000 | 243 |
| 2002-10-16 | 244 | 250 | 241 | 245 | 3,537,000 | 245 |
| 2002-10-15 | 230 | 240 | 228 | 234 | 2,760,000 | 234 |
| 2002-10-11 | 236 | 243 | 225 | 225 | 1,770,000 | 225 |
| 2002-10-10 | 224 | 236 | 211 | 235 | 2,793,000 | 235 |
| 2002-10-09 | 237 | 240 | 224 | 226 | 2,718,000 | 226 |
| 2002-10-08 | 238 | 241 | 233 | 236 | 2,173,000 | 236 |
| 2002-10-07 | 252 | 252 | 230 | 231 | 2,402,000 | 231 |
| 2002-10-04 | 259 | 262 | 250 | 253 | 2,195,000 | 253 |
| 2002-10-03 | 269 | 271 | 260 | 260 | 1,284,000 | 260 |
| 2002-10-02 | 286 | 287 | 269 | 271 | 1,661,000 | 271 |
| 2002-10-01 | 281 | 285 | 280 | 283 | 1,594,000 | 283 |
| 2002-09-30 | 284 | 285 | 279 | 285 | 1,249,000 | 285 |
| 2002-09-27 | 285 | 291 | 282 | 286 | 1,581,000 | 286 |
| 2002-09-26 | 279 | 284 | 277 | 284 | 3,760,000 | 284 |
| 2002-09-25 | 271 | 279 | 259 | 269 | 5,581,000 | 269 |
| 2002-09-24 | 292 | 295 | 282 | 288 | 2,215,000 | 288 |
| 2002-09-20 | 306 | 310 | 303 | 303 | 1,056,000 | 303 |
| 2002-09-19 | 320 | 323 | 310 | 311 | 1,833,000 | 311 |
| 2002-09-18 | 311 | 314 | 303 | 310 | 1,672,000 | 310 |
| 2002-09-17 | 309 | 318 | 309 | 314 | 1,715,000 | 314 |
| 2002-09-13 | 323 | 323 | 308 | 314 | 4,285,000 | 314 |
| 2002-09-12 | 313 | 321 | 310 | 320 | 3,256,000 | 320 |
| 2002-09-11 | 316 | 317 | 306 | 311 | 3,613,000 | 311 |
| 2002-09-10 | 325 | 330 | 319 | 321 | 1,181,000 | 321 |
| 2002-09-09 | 325 | 334 | 325 | 329 | 1,276,000 | 329 |
| 2002-09-06 | 323 | 325 | 318 | 325 | 966,000 | 325 |
| 2002-09-05 | 326 | 334 | 323 | 326 | 1,726,000 | 326 |
| 2002-09-04 | 330 | 333 | 318 | 321 | 1,799,000 | 321 |
| 2002-09-03 | 333 | 339 | 329 | 333 | 2,871,000 | 333 |
| 2002-09-02 | 370 | 370 | 352 | 358 | 1,160,000 | 358 |
| 2002-08-30 | 369 | 371 | 350 | 367 | 977,000 | 367 |
| 2002-08-29 | 367 | 369 | 358 | 361 | 796,000 | 361 |
| 2002-08-28 | 375 | 381 | 370 | 375 | 649,000 | 375 |
| 2002-08-27 | 393 | 396 | 378 | 378 | 1,041,000 | 378 |
| 2002-08-26 | 375 | 401 | 375 | 392 | 2,214,000 | 392 |
| 2002-08-23 | 371 | 391 | 366 | 384 | 2,130,000 | 384 |
| 2002-08-22 | 352 | 368 | 348 | 366 | 998,000 | 366 |
| 2002-08-21 | 350 | 355 | 347 | 348 | 975,000 | 348 |
| 2002-08-20 | 353 | 364 | 350 | 355 | 882,000 | 355 |
| 2002-08-19 | 364 | 364 | 351 | 356 | 993,000 | 356 |
| 2002-08-16 | 373 | 373 | 364 | 366 | 368,000 | 366 |
| 2002-08-15 | 373 | 375 | 364 | 368 | 466,000 | 368 |
| 2002-08-14 | 368 | 370 | 361 | 363 | 622,000 | 363 |
| 2002-08-13 | 366 | 370 | 360 | 367 | 1,010,000 | 367 |
| 2002-08-12 | 383 | 383 | 371 | 373 | 693,000 | 373 |
| 2002-08-09 | 370 | 385 | 369 | 385 | 1,443,000 | 385 |
| 2002-08-08 | 375 | 380 | 368 | 371 | 612,000 | 371 |
| 2002-08-07 | 373 | 381 | 367 | 379 | 912,000 | 379 |
| 2002-08-06 | 360 | 363 | 355 | 363 | 760,000 | 363 |
| 2002-08-05 | 373 | 374 | 360 | 363 | 780,000 | 363 |
| 2002-08-02 | 366 | 376 | 364 | 369 | 794,000 | 369 |
| 2002-08-01 | 387 | 390 | 370 | 376 | 1,714,000 | 376 |
| 2002-07-31 | 401 | 403 | 389 | 395 | 3,572,000 | 395 |
| 2002-07-30 | 377 | 392 | 375 | 391 | 2,371,000 | 391 |
| 2002-07-29 | 377 | 378 | 356 | 366 | 2,195,000 | 366 |
| 2002-07-26 | 380 | 383 | 365 | 367 | 2,003,000 | 367 |
| 2002-07-25 | 395 | 395 | 382 | 384 | 1,928,000 | 384 |
| 2002-07-24 | 394 | 396 | 378 | 385 | 2,289,000 | 385 |
| 2002-07-23 | 402 | 404 | 397 | 401 | 2,222,000 | 401 |
| 2002-07-22 | 402 | 413 | 401 | 407 | 848,000 | 407 |
| 2002-07-19 | 418 | 418 | 411 | 412 | 940,000 | 412 |
| 2002-07-18 | 418 | 423 | 413 | 423 | 2,017,000 | 423 |
| 2002-07-17 | 423 | 424 | 411 | 416 | 1,343,000 | 416 |
| 2002-07-16 | 427 | 439 | 421 | 423 | 1,153,000 | 423 |
| 2002-07-15 | 444 | 444 | 428 | 432 | 1,905,000 | 432 |
| 2002-07-12 | 430 | 441 | 427 | 439 | 3,029,000 | 439 |
| 2002-07-11 | 436 | 436 | 420 | 423 | 1,669,000 | 423 |
| 2002-07-10 | 450 | 460 | 441 | 442 | 1,133,000 | 442 |
| 2002-07-09 | 444 | 458 | 442 | 455 | 898,000 | 455 |
| 2002-07-08 | 461 | 462 | 445 | 448 | 1,101,000 | 448 |
| 2002-07-05 | 443 | 458 | 443 | 451 | 1,309,000 | 451 |
| 2002-07-04 | 451 | 452 | 441 | 444 | 1,161,000 | 444 |
| 2002-07-03 | 436 | 455 | 436 | 451 | 2,895,000 | 451 |
| 2002-07-02 | 439 | 447 | 430 | 442 | 2,342,000 | 442 |
| 2002-07-01 | 442 | 444 | 437 | 438 | 1,957,000 | 438 |
| 2002-06-28 | 428 | 443 | 425 | 437 | 2,415,000 | 437 |
| 2002-06-27 | 420 | 428 | 418 | 424 | 3,031,000 | 424 |
| 2002-06-26 | 435 | 435 | 422 | 423 | 1,457,000 | 423 |
| 2002-06-25 | 440 | 445 | 435 | 439 | 1,842,000 | 439 |
| 2002-06-24 | 440 | 441 | 426 | 433 | 3,471,000 | 433 |
| 2002-06-21 | 441 | 451 | 440 | 450 | 1,899,000 | 450 |
| 2002-06-20 | 431 | 446 | 420 | 442 | 3,412,000 | 442 |
| 2002-06-19 | 453 | 453 | 431 | 431 | 4,442,000 | 431 |
| 2002-06-18 | 467 | 471 | 463 | 465 | 1,154,000 | 465 |
| 2002-06-17 | 474 | 474 | 457 | 457 | 1,239,000 | 457 |
| 2002-06-14 | 477 | 478 | 471 | 472 | 3,562,000 | 472 |
| 2002-06-13 | 494 | 497 | 485 | 486 | 1,536,000 | 486 |
| 2002-06-12 | 499 | 499 | 491 | 492 | 1,647,000 | 492 |
| 2002-06-11 | 508 | 510 | 502 | 509 | 1,179,000 | 509 |
| 2002-06-10 | 510 | 510 | 498 | 500 | 796,000 | 500 |
| 2002-06-07 | 509 | 510 | 498 | 507 | 1,715,000 | 507 |
| 2002-06-06 | 526 | 531 | 513 | 530 | 2,354,000 | 530 |
| 2002-06-05 | 524 | 529 | 518 | 527 | 2,341,000 | 527 |
| 2002-06-04 | 530 | 536 | 522 | 524 | 1,335,000 | 524 |
| 2002-06-03 | 525 | 532 | 525 | 531 | 729,000 | 531 |
| 2002-05-31 | 533 | 540 | 528 | 528 | 908,000 | 528 |
| 2002-05-30 | 546 | 546 | 530 | 533 | 678,000 | 533 |
| 2002-05-29 | 538 | 547 | 537 | 542 | 685,000 | 542 |
| 2002-05-28 | 555 | 555 | 546 | 547 | 640,000 | 547 |
| 2002-05-27 | 550 | 560 | 549 | 553 | 809,000 | 553 |
| 2002-05-24 | 560 | 560 | 536 | 551 | 941,000 | 551 |
| 2002-05-23 | 559 | 565 | 551 | 561 | 1,405,000 | 561 |
| 2002-05-22 | 525 | 564 | 524 | 557 | 2,236,000 | 557 |
| 2002-05-21 | 531 | 535 | 525 | 528 | 1,400,000 | 528 |
| 2002-05-20 | 540 | 543 | 532 | 535 | 1,587,000 | 535 |
| 2002-05-17 | 546 | 553 | 546 | 546 | 745,000 | 546 |
| 2002-05-16 | 538 | 547 | 538 | 544 | 740,000 | 544 |
| 2002-05-15 | 527 | 540 | 520 | 537 | 1,766,000 | 537 |
| 2002-05-14 | 528 | 533 | 514 | 517 | 1,711,000 | 517 |
| 2002-05-13 | 540 | 550 | 531 | 535 | 630,000 | 535 |
| 2002-05-10 | 546 | 555 | 540 | 546 | 929,000 | 546 |
| 2002-05-09 | 570 | 570 | 553 | 556 | 1,286,000 | 556 |
| 2002-05-08 | 539 | 555 | 539 | 550 | 1,201,000 | 550 |
| 2002-05-07 | 550 | 553 | 543 | 549 | 771,000 | 549 |
| 2002-05-02 | 550 | 563 | 547 | 562 | 1,254,000 | 562 |
| 2002-05-01 | 550 | 552 | 545 | 547 | 858,000 | 547 |
| 2002-04-30 | 549 | 554 | 542 | 550 | 919,000 | 550 |
| 2002-04-26 | 560 | 565 | 543 | 550 | 1,569,000 | 550 |
| 2002-04-25 | 565 | 569 | 561 | 567 | 1,944,000 | 567 |
| 2002-04-24 | 554 | 564 | 543 | 556 | 1,706,000 | 556 |
| 2002-04-23 | 546 | 565 | 538 | 559 | 2,306,000 | 559 |
| 2002-04-22 | 540 | 558 | 539 | 550 | 2,800,000 | 550 |
| 2002-04-19 | 518 | 530 | 516 | 530 | 1,579,000 | 530 |
| 2002-04-18 | 525 | 532 | 522 | 528 | 1,821,000 | 528 |
| 2002-04-17 | 522 | 532 | 515 | 529 | 4,084,000 | 529 |
| 2002-04-16 | 489 | 500 | 486 | 497 | 860,000 | 497 |
| 2002-04-15 | 481 | 489 | 473 | 489 | 953,000 | 489 |
| 2002-04-12 | 489 | 490 | 464 | 476 | 3,989,000 | 476 |
| 2002-04-11 | 510 | 513 | 491 | 499 | 2,237,000 | 499 |
| 2002-04-10 | 490 | 512 | 490 | 512 | 2,315,000 | 512 |
| 2002-04-09 | 512 | 514 | 488 | 492 | 1,723,000 | 492 |
| 2002-04-08 | 516 | 516 | 500 | 507 | 876,000 | 507 |
| 2002-04-05 | 517 | 522 | 510 | 510 | 1,253,000 | 510 |
| 2002-04-04 | 514 | 526 | 510 | 523 | 1,140,000 | 523 |
| 2002-04-03 | 494 | 513 | 489 | 508 | 940,000 | 508 |
| 2002-04-02 | 481 | 515 | 479 | 504 | 1,425,000 | 504 |
| 2002-04-01 | 495 | 498 | 476 | 478 | 800,000 | 478 |
| 2002-03-29 | 510 | 510 | 488 | 488 | 872,000 | 488 |
| 2002-03-28 | 517 | 518 | 498 | 500 | 1,650,000 | 500 |
| 2002-03-27 | 520 | 523 | 510 | 517 | 590,000 | 517 |
| 2002-03-26 | 513 | 532 | 512 | 520 | 1,340,000 | 520 |
| 2002-03-25 | 520 | 524 | 505 | 513 | 1,386,000 | 513 |
| 2002-03-22 | 513 | 531 | 509 | 524 | 1,760,000 | 524 |
| 2002-03-20 | 518 | 523 | 510 | 514 | 2,176,000 | 514 |
| 2002-03-19 | 511 | 512 | 501 | 506 | 1,975,000 | 506 |
| 2002-03-18 | 531 | 531 | 507 | 512 | 1,134,000 | 512 |
| 2002-03-15 | 527 | 527 | 508 | 521 | 1,142,000 | 521 |
| 2002-03-14 | 505 | 521 | 493 | 517 | 2,332,000 | 517 |
| 2002-03-13 | 531 | 539 | 508 | 512 | 2,138,000 | 512 |
| 2002-03-12 | 555 | 559 | 540 | 541 | 2,402,000 | 541 |
| 2002-03-11 | 595 | 595 | 555 | 562 | 3,586,000 | 562 |
| 2002-03-08 | 550 | 582 | 537 | 560 | 11,017,000 | 560 |
| 2002-03-07 | 484 | 514 | 480 | 514 | 4,089,000 | 514 |
| 2002-03-06 | 474 | 484 | 466 | 470 | 1,250,000 | 470 |
| 2002-03-05 | 499 | 499 | 470 | 476 | 3,157,000 | 476 |
| 2002-03-04 | 450 | 486 | 450 | 486 | 4,084,000 | 486 |
| 2002-03-01 | 441 | 445 | 435 | 445 | 2,039,000 | 445 |
| 2002-02-28 | 430 | 450 | 429 | 445 | 3,025,000 | 445 |
| 2002-02-27 | 420 | 434 | 420 | 434 | 2,852,000 | 434 |
| 2002-02-26 | 428 | 429 | 415 | 417 | 1,884,000 | 417 |
| 2002-02-25 | 442 | 444 | 417 | 419 | 2,190,000 | 419 |
| 2002-02-22 | 445 | 447 | 438 | 447 | 1,595,000 | 447 |
| 2002-02-21 | 449 | 458 | 448 | 458 | 1,280,000 | 458 |
| 2002-02-20 | 445 | 449 | 442 | 445 | 1,278,000 | 445 |
| 2002-02-19 | 469 | 469 | 448 | 448 | 1,775,000 | 448 |
| 2002-02-18 | 470 | 485 | 464 | 484 | 1,410,000 | 484 |
| 2002-02-15 | 484 | 486 | 473 | 474 | 1,223,000 | 474 |
| 2002-02-14 | 490 | 498 | 484 | 484 | 913,000 | 484 |
| 2002-02-13 | 490 | 496 | 487 | 490 | 855,000 | 490 |
| 2002-02-12 | 490 | 501 | 485 | 498 | 1,144,000 | 498 |
| 2002-02-08 | 470 | 486 | 466 | 485 | 2,219,000 | 485 |
| 2002-02-07 | 465 | 474 | 462 | 468 | 1,213,000 | 468 |
| 2002-02-06 | 468 | 483 | 460 | 460 | 765,000 | 460 |
| 2002-02-05 | 468 | 478 | 466 | 468 | 1,021,000 | 468 |
| 2002-02-04 | 483 | 486 | 473 | 478 | 957,000 | 478 |
| 2002-02-01 | 493 | 498 | 480 | 486 | 1,937,000 | 486 |
| 2002-01-31 | 493 | 493 | 482 | 489 | 2,031,000 | 489 |
| 2002-01-30 | 501 | 504 | 492 | 498 | 1,607,000 | 498 |
| 2002-01-29 | 510 | 528 | 507 | 521 | 1,451,000 | 521 |
| 2002-01-28 | 531 | 536 | 506 | 509 | 2,213,000 | 509 |
| 2002-01-25 | 550 | 558 | 538 | 540 | 5,262,000 | 540 |
| 2002-01-24 | 539 | 556 | 538 | 544 | 4,493,000 | 544 |
| 2002-01-23 | 505 | 520 | 504 | 520 | 3,076,000 | 520 |
| 2002-01-22 | 483 | 492 | 482 | 489 | 1,084,000 | 489 |
| 2002-01-21 | 491 | 496 | 483 | 487 | 1,191,000 | 487 |
| 2002-01-18 | 480 | 496 | 479 | 495 | 1,621,000 | 495 |
| 2002-01-17 | 498 | 498 | 475 | 475 | 990,000 | 475 |
| 2002-01-16 | 481 | 503 | 481 | 493 | 933,000 | 493 |
| 2002-01-15 | 499 | 500 | 485 | 485 | 1,217,000 | 485 |
| 2002-01-11 | 515 | 517 | 499 | 500 | 2,357,000 | 500 |
| 2002-01-10 | 508 | 510 | 497 | 506 | 1,397,000 | 506 |
| 2002-01-09 | 504 | 514 | 503 | 504 | 1,076,000 | 504 |
| 2002-01-08 | 506 | 514 | 503 | 503 | 759,000 | 503 |
| 2002-01-07 | 505 | 517 | 501 | 514 | 668,000 | 514 |
| 2002-01-04 | 499 | 505 | 493 | 505 | 676,000 | 505 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
