5803 (株)フジクラ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 629 | 635 | 624 | 632 | 1,015,000 | 632 |
| 2003-12-29 | 626 | 630 | 623 | 629 | 1,284,000 | 629 |
| 2003-12-26 | 618 | 621 | 611 | 620 | 1,360,000 | 620 |
| 2003-12-25 | 607 | 618 | 603 | 612 | 1,708,000 | 612 |
| 2003-12-24 | 609 | 609 | 596 | 601 | 1,420,000 | 601 |
| 2003-12-22 | 591 | 603 | 588 | 599 | 2,076,000 | 599 |
| 2003-12-19 | 581 | 590 | 576 | 590 | 1,958,000 | 590 |
| 2003-12-18 | 577 | 581 | 567 | 571 | 1,264,000 | 571 |
| 2003-12-17 | 583 | 587 | 568 | 569 | 1,614,000 | 569 |
| 2003-12-16 | 581 | 590 | 577 | 580 | 2,250,000 | 580 |
| 2003-12-15 | 598 | 611 | 590 | 611 | 3,343,000 | 611 |
| 2003-12-12 | 571 | 580 | 565 | 577 | 3,796,000 | 577 |
| 2003-12-11 | 551 | 560 | 541 | 560 | 3,642,000 | 560 |
| 2003-12-10 | 568 | 569 | 549 | 561 | 3,708,000 | 561 |
| 2003-12-09 | 595 | 595 | 571 | 578 | 1,913,000 | 578 |
| 2003-12-08 | 595 | 599 | 581 | 586 | 2,677,000 | 586 |
| 2003-12-05 | 615 | 620 | 600 | 606 | 3,312,000 | 606 |
| 2003-12-04 | 628 | 634 | 603 | 608 | 5,554,000 | 608 |
| 2003-12-03 | 641 | 649 | 623 | 629 | 2,776,000 | 629 |
| 2003-12-02 | 652 | 668 | 639 | 651 | 3,032,000 | 651 |
| 2003-12-01 | 600 | 646 | 595 | 645 | 2,358,000 | 645 |
| 2003-11-28 | 630 | 630 | 609 | 613 | 2,268,000 | 613 |
| 2003-11-27 | 639 | 640 | 624 | 630 | 2,473,000 | 630 |
| 2003-11-26 | 609 | 650 | 609 | 645 | 3,411,000 | 645 |
| 2003-11-25 | 600 | 611 | 591 | 609 | 2,904,000 | 609 |
| 2003-11-21 | 556 | 570 | 555 | 570 | 1,243,000 | 570 |
| 2003-11-20 | 570 | 574 | 543 | 574 | 2,132,000 | 574 |
| 2003-11-19 | 555 | 568 | 550 | 551 | 1,864,000 | 551 |
| 2003-11-18 | 554 | 578 | 547 | 575 | 2,792,000 | 575 |
| 2003-11-17 | 580 | 588 | 553 | 555 | 2,948,000 | 555 |
| 2003-11-14 | 630 | 633 | 613 | 615 | 2,388,000 | 615 |
| 2003-11-13 | 629 | 638 | 626 | 631 | 3,630,000 | 631 |
| 2003-11-12 | 630 | 633 | 583 | 603 | 5,388,000 | 603 |
| 2003-11-11 | 639 | 639 | 618 | 635 | 5,202,000 | 635 |
| 2003-11-10 | 632 | 642 | 625 | 629 | 4,430,000 | 629 |
| 2003-11-07 | 650 | 655 | 633 | 642 | 3,000,000 | 642 |
| 2003-11-06 | 676 | 678 | 644 | 650 | 3,763,000 | 650 |
| 2003-11-05 | 687 | 687 | 673 | 686 | 2,886,000 | 686 |
| 2003-11-04 | 695 | 695 | 682 | 687 | 3,436,000 | 687 |
| 2003-10-31 | 670 | 681 | 650 | 661 | 2,872,000 | 661 |
| 2003-10-30 | 677 | 695 | 663 | 675 | 4,741,000 | 675 |
| 2003-10-29 | 648 | 680 | 647 | 678 | 8,357,000 | 678 |
| 2003-10-28 | 627 | 638 | 621 | 633 | 7,781,000 | 633 |
| 2003-10-27 | 578 | 597 | 568 | 597 | 2,664,000 | 597 |
| 2003-10-24 | 568 | 580 | 558 | 567 | 3,568,000 | 567 |
| 2003-10-23 | 567 | 576 | 545 | 561 | 4,177,000 | 561 |
| 2003-10-22 | 615 | 616 | 597 | 597 | 4,921,000 | 597 |
| 2003-10-21 | 643 | 649 | 610 | 621 | 5,186,000 | 621 |
| 2003-10-20 | 630 | 646 | 629 | 633 | 3,657,000 | 633 |
| 2003-10-17 | 607 | 650 | 607 | 649 | 7,019,000 | 649 |
| 2003-10-16 | 588 | 605 | 580 | 600 | 5,663,000 | 600 |
| 2003-10-15 | 561 | 620 | 557 | 608 | 10,888,000 | 608 |
| 2003-10-14 | 546 | 560 | 545 | 557 | 4,574,000 | 557 |
| 2003-10-10 | 526 | 538 | 526 | 536 | 2,646,000 | 536 |
| 2003-10-09 | 517 | 521 | 512 | 515 | 2,352,000 | 515 |
| 2003-10-08 | 532 | 536 | 517 | 525 | 2,425,000 | 525 |
| 2003-10-07 | 530 | 539 | 528 | 539 | 2,453,000 | 539 |
| 2003-10-06 | 527 | 538 | 520 | 528 | 2,163,000 | 528 |
| 2003-10-03 | 515 | 530 | 511 | 527 | 2,323,000 | 527 |
| 2003-10-02 | 520 | 525 | 509 | 514 | 4,311,000 | 514 |
| 2003-10-01 | 490 | 504 | 486 | 504 | 4,681,000 | 504 |
| 2003-09-30 | 479 | 491 | 476 | 488 | 2,357,000 | 488 |
| 2003-09-29 | 473 | 473 | 462 | 469 | 1,507,000 | 469 |
| 2003-09-26 | 468 | 476 | 467 | 469 | 2,814,000 | 469 |
| 2003-09-25 | 483 | 483 | 468 | 472 | 2,027,000 | 472 |
| 2003-09-24 | 496 | 506 | 473 | 486 | 1,793,000 | 486 |
| 2003-09-22 | 513 | 513 | 481 | 496 | 2,576,000 | 496 |
| 2003-09-19 | 520 | 521 | 508 | 515 | 1,919,000 | 515 |
| 2003-09-18 | 512 | 518 | 505 | 515 | 2,728,000 | 515 |
| 2003-09-17 | 527 | 534 | 517 | 521 | 3,444,000 | 521 |
| 2003-09-16 | 512 | 518 | 501 | 512 | 5,058,000 | 512 |
| 2003-09-12 | 524 | 529 | 515 | 522 | 4,958,000 | 522 |
| 2003-09-11 | 530 | 534 | 522 | 524 | 2,562,000 | 524 |
| 2003-09-10 | 534 | 544 | 532 | 537 | 2,993,000 | 537 |
| 2003-09-09 | 530 | 550 | 527 | 547 | 2,940,000 | 547 |
| 2003-09-08 | 509 | 525 | 509 | 522 | 2,987,000 | 522 |
| 2003-09-05 | 536 | 536 | 520 | 529 | 2,165,000 | 529 |
| 2003-09-04 | 557 | 557 | 530 | 536 | 2,449,000 | 536 |
| 2003-09-03 | 562 | 563 | 535 | 547 | 2,896,000 | 547 |
| 2003-09-02 | 568 | 583 | 561 | 562 | 4,571,000 | 562 |
| 2003-09-01 | 527 | 563 | 526 | 562 | 3,516,000 | 562 |
| 2003-08-29 | 516 | 526 | 515 | 526 | 2,259,000 | 526 |
| 2003-08-28 | 507 | 520 | 507 | 512 | 1,671,000 | 512 |
| 2003-08-27 | 524 | 525 | 515 | 517 | 2,270,000 | 517 |
| 2003-08-26 | 519 | 525 | 511 | 523 | 1,119,000 | 523 |
| 2003-08-25 | 518 | 529 | 518 | 524 | 1,568,000 | 524 |
| 2003-08-22 | 515 | 520 | 510 | 518 | 2,153,000 | 518 |
| 2003-08-21 | 513 | 519 | 509 | 512 | 3,191,000 | 512 |
| 2003-08-20 | 520 | 523 | 508 | 523 | 2,500,000 | 523 |
| 2003-08-19 | 513 | 527 | 510 | 518 | 4,771,000 | 518 |
| 2003-08-18 | 483 | 497 | 483 | 493 | 2,487,000 | 493 |
| 2003-08-15 | 480 | 483 | 466 | 473 | 2,757,000 | 473 |
| 2003-08-14 | 443 | 481 | 443 | 474 | 4,920,000 | 474 |
| 2003-08-13 | 441 | 448 | 439 | 446 | 1,505,000 | 446 |
| 2003-08-12 | 436 | 440 | 432 | 436 | 2,703,000 | 436 |
| 2003-08-11 | 422 | 435 | 419 | 434 | 1,582,000 | 434 |
| 2003-08-08 | 406 | 420 | 406 | 415 | 2,797,000 | 415 |
| 2003-08-07 | 420 | 421 | 405 | 405 | 2,203,000 | 405 |
| 2003-08-06 | 426 | 430 | 422 | 423 | 2,206,000 | 423 |
| 2003-08-05 | 426 | 444 | 426 | 435 | 4,692,000 | 435 |
| 2003-08-04 | 435 | 435 | 418 | 418 | 2,078,000 | 418 |
| 2003-08-01 | 436 | 436 | 428 | 436 | 1,343,000 | 436 |
| 2003-07-31 | 429 | 437 | 425 | 431 | 1,198,000 | 431 |
| 2003-07-30 | 445 | 445 | 425 | 431 | 1,836,000 | 431 |
| 2003-07-29 | 448 | 457 | 446 | 452 | 6,843,000 | 452 |
| 2003-07-28 | 435 | 446 | 432 | 445 | 3,574,000 | 445 |
| 2003-07-25 | 430 | 435 | 413 | 430 | 3,438,000 | 430 |
| 2003-07-24 | 419 | 430 | 415 | 430 | 2,803,000 | 430 |
| 2003-07-23 | 419 | 421 | 411 | 414 | 2,535,000 | 414 |
| 2003-07-22 | 410 | 424 | 407 | 419 | 7,842,000 | 419 |
| 2003-07-18 | 390 | 401 | 387 | 395 | 4,882,000 | 395 |
| 2003-07-17 | 411 | 411 | 400 | 403 | 3,281,000 | 403 |
| 2003-07-16 | 427 | 427 | 405 | 418 | 3,625,000 | 418 |
| 2003-07-15 | 434 | 437 | 417 | 417 | 2,719,000 | 417 |
| 2003-07-14 | 404 | 429 | 401 | 429 | 4,323,000 | 429 |
| 2003-07-11 | 403 | 405 | 386 | 390 | 4,550,000 | 390 |
| 2003-07-10 | 410 | 417 | 409 | 413 | 3,425,000 | 413 |
| 2003-07-09 | 435 | 444 | 410 | 425 | 3,648,000 | 425 |
| 2003-07-08 | 446 | 453 | 433 | 435 | 6,100,000 | 435 |
| 2003-07-07 | 398 | 444 | 397 | 431 | 9,313,000 | 431 |
| 2003-07-04 | 383 | 398 | 383 | 392 | 1,818,000 | 392 |
| 2003-07-03 | 418 | 419 | 392 | 396 | 4,302,000 | 396 |
| 2003-07-02 | 403 | 406 | 392 | 396 | 2,916,000 | 396 |
| 2003-07-01 | 391 | 395 | 386 | 390 | 3,391,000 | 390 |
| 2003-06-30 | 396 | 410 | 390 | 396 | 9,974,000 | 396 |
| 2003-06-27 | 377 | 405 | 376 | 391 | 11,689,000 | 391 |
| 2003-06-26 | 350 | 364 | 349 | 362 | 4,545,000 | 362 |
| 2003-06-25 | 341 | 351 | 340 | 350 | 3,454,000 | 350 |
| 2003-06-24 | 353 | 355 | 335 | 341 | 4,269,000 | 341 |
| 2003-06-23 | 355 | 359 | 354 | 357 | 2,335,000 | 357 |
| 2003-06-20 | 355 | 361 | 352 | 353 | 3,361,000 | 353 |
| 2003-06-19 | 368 | 368 | 359 | 359 | 2,701,000 | 359 |
| 2003-06-18 | 370 | 373 | 366 | 367 | 2,563,000 | 367 |
| 2003-06-17 | 373 | 375 | 364 | 366 | 2,927,000 | 366 |
| 2003-06-16 | 363 | 365 | 359 | 361 | 2,275,000 | 361 |
| 2003-06-13 | 356 | 370 | 351 | 367 | 5,514,000 | 367 |
| 2003-06-12 | 368 | 368 | 357 | 360 | 1,974,000 | 360 |
| 2003-06-11 | 350 | 366 | 350 | 360 | 5,325,000 | 360 |
| 2003-06-10 | 345 | 348 | 342 | 342 | 3,276,000 | 342 |
| 2003-06-09 | 353 | 358 | 349 | 352 | 3,521,000 | 352 |
| 2003-06-06 | 348 | 352 | 345 | 352 | 2,381,000 | 352 |
| 2003-06-05 | 348 | 352 | 343 | 349 | 2,856,000 | 349 |
| 2003-06-04 | 352 | 354 | 337 | 339 | 4,126,000 | 339 |
| 2003-06-03 | 360 | 360 | 350 | 351 | 4,174,000 | 351 |
| 2003-06-02 | 353 | 365 | 350 | 359 | 9,352,000 | 359 |
| 2003-05-30 | 344 | 347 | 340 | 343 | 2,674,000 | 343 |
| 2003-05-29 | 334 | 344 | 328 | 344 | 5,039,000 | 344 |
| 2003-05-28 | 330 | 333 | 324 | 324 | 2,961,000 | 324 |
| 2003-05-27 | 336 | 336 | 323 | 323 | 1,413,000 | 323 |
| 2003-05-26 | 334 | 341 | 334 | 335 | 2,169,000 | 335 |
| 2003-05-23 | 327 | 335 | 326 | 329 | 4,050,000 | 329 |
| 2003-05-22 | 320 | 325 | 317 | 324 | 3,053,000 | 324 |
| 2003-05-21 | 317 | 325 | 313 | 317 | 4,573,000 | 317 |
| 2003-05-20 | 316 | 321 | 311 | 313 | 4,901,000 | 313 |
| 2003-05-19 | 316 | 325 | 311 | 321 | 6,535,000 | 321 |
| 2003-05-16 | 303 | 319 | 302 | 317 | 7,038,000 | 317 |
| 2003-05-15 | 302 | 305 | 297 | 302 | 2,571,000 | 302 |
| 2003-05-14 | 298 | 302 | 293 | 297 | 2,968,000 | 297 |
| 2003-05-13 | 310 | 311 | 295 | 297 | 4,618,000 | 297 |
| 2003-05-12 | 292 | 317 | 288 | 315 | 9,718,000 | 315 |
| 2003-05-09 | 296 | 298 | 283 | 287 | 3,587,000 | 287 |
| 2003-05-08 | 283 | 297 | 281 | 291 | 3,323,000 | 291 |
| 2003-05-07 | 293 | 294 | 282 | 288 | 2,612,000 | 288 |
| 2003-05-06 | 290 | 292 | 285 | 289 | 2,287,000 | 289 |
| 2003-05-02 | 270 | 278 | 267 | 277 | 1,911,000 | 277 |
| 2003-05-01 | 264 | 275 | 263 | 269 | 1,441,000 | 269 |
| 2003-04-30 | 267 | 269 | 261 | 269 | 1,032,000 | 269 |
| 2003-04-28 | 258 | 260 | 255 | 257 | 1,381,000 | 257 |
| 2003-04-25 | 267 | 267 | 258 | 263 | 1,521,000 | 263 |
| 2003-04-24 | 270 | 275 | 261 | 262 | 2,132,000 | 262 |
| 2003-04-23 | 273 | 276 | 268 | 268 | 1,338,000 | 268 |
| 2003-04-22 | 280 | 280 | 270 | 272 | 1,682,000 | 272 |
| 2003-04-21 | 284 | 284 | 273 | 283 | 1,435,000 | 283 |
| 2003-04-18 | 283 | 284 | 277 | 280 | 1,084,000 | 280 |
| 2003-04-17 | 279 | 280 | 274 | 278 | 1,462,000 | 278 |
| 2003-04-16 | 287 | 292 | 280 | 280 | 4,115,000 | 280 |
| 2003-04-15 | 260 | 285 | 260 | 277 | 5,007,000 | 277 |
| 2003-04-14 | 272 | 278 | 250 | 252 | 3,296,000 | 252 |
| 2003-04-11 | 283 | 284 | 266 | 274 | 3,223,000 | 274 |
| 2003-04-10 | 291 | 291 | 283 | 284 | 2,400,000 | 284 |
| 2003-04-09 | 295 | 304 | 291 | 296 | 2,305,000 | 296 |
| 2003-04-08 | 306 | 308 | 300 | 300 | 2,409,000 | 300 |
| 2003-04-07 | 303 | 313 | 298 | 313 | 1,511,000 | 313 |
| 2003-04-04 | 290 | 302 | 287 | 302 | 1,570,000 | 302 |
| 2003-04-03 | 303 | 304 | 291 | 292 | 1,726,000 | 292 |
| 2003-04-02 | 290 | 294 | 283 | 294 | 1,028,000 | 294 |
| 2003-04-01 | 281 | 290 | 280 | 285 | 2,157,000 | 285 |
| 2003-03-31 | 293 | 297 | 282 | 283 | 1,989,000 | 283 |
| 2003-03-28 | 308 | 312 | 298 | 298 | 1,600,000 | 298 |
| 2003-03-27 | 307 | 316 | 304 | 307 | 1,912,000 | 307 |
| 2003-03-26 | 306 | 312 | 306 | 309 | 1,000,000 | 309 |
| 2003-03-25 | 308 | 310 | 303 | 304 | 1,454,000 | 304 |
| 2003-03-24 | 314 | 318 | 308 | 318 | 1,857,000 | 318 |
| 2003-03-20 | 300 | 307 | 296 | 304 | 1,540,000 | 304 |
| 2003-03-19 | 288 | 299 | 284 | 299 | 2,346,000 | 299 |
| 2003-03-18 | 294 | 296 | 288 | 291 | 3,255,000 | 291 |
| 2003-03-17 | 295 | 296 | 274 | 278 | 1,851,000 | 278 |
| 2003-03-14 | 309 | 309 | 297 | 299 | 4,461,000 | 299 |
| 2003-03-13 | 294 | 296 | 290 | 294 | 2,601,000 | 294 |
| 2003-03-12 | 283 | 290 | 278 | 287 | 1,869,000 | 287 |
| 2003-03-11 | 275 | 287 | 272 | 282 | 3,513,000 | 282 |
| 2003-03-10 | 292 | 294 | 272 | 280 | 3,005,000 | 280 |
| 2003-03-07 | 310 | 311 | 292 | 292 | 3,442,000 | 292 |
| 2003-03-06 | 314 | 321 | 313 | 315 | 5,071,000 | 315 |
| 2003-03-05 | 292 | 313 | 292 | 309 | 5,145,000 | 309 |
| 2003-03-04 | 296 | 302 | 295 | 297 | 2,878,000 | 297 |
| 2003-03-03 | 297 | 298 | 291 | 294 | 3,483,000 | 294 |
| 2003-02-28 | 305 | 309 | 295 | 297 | 5,030,000 | 297 |
| 2003-02-27 | 315 | 320 | 291 | 299 | 8,109,000 | 299 |
| 2003-02-26 | 318 | 323 | 317 | 320 | 1,709,000 | 320 |
| 2003-02-25 | 320 | 322 | 316 | 318 | 2,448,000 | 318 |
| 2003-02-24 | 318 | 326 | 315 | 326 | 4,879,000 | 326 |
| 2003-02-21 | 340 | 341 | 316 | 320 | 7,160,000 | 320 |
| 2003-02-20 | 341 | 343 | 334 | 337 | 1,767,000 | 337 |
| 2003-02-19 | 354 | 356 | 341 | 343 | 1,643,000 | 343 |
| 2003-02-18 | 357 | 360 | 348 | 350 | 2,269,000 | 350 |
| 2003-02-17 | 364 | 366 | 359 | 362 | 3,257,000 | 362 |
| 2003-02-14 | 360 | 367 | 353 | 361 | 4,462,000 | 361 |
| 2003-02-13 | 353 | 363 | 349 | 359 | 8,269,000 | 359 |
| 2003-02-12 | 339 | 352 | 335 | 346 | 4,977,000 | 346 |
| 2003-02-10 | 339 | 341 | 333 | 337 | 4,138,000 | 337 |
| 2003-02-07 | 349 | 350 | 337 | 339 | 1,891,000 | 339 |
| 2003-02-06 | 361 | 367 | 348 | 350 | 4,338,000 | 350 |
| 2003-02-05 | 350 | 362 | 345 | 361 | 5,657,000 | 361 |
| 2003-02-04 | 355 | 357 | 347 | 351 | 4,158,000 | 351 |
| 2003-02-03 | 334 | 349 | 327 | 349 | 3,785,000 | 349 |
| 2003-01-31 | 321 | 331 | 319 | 329 | 3,086,000 | 329 |
| 2003-01-30 | 319 | 327 | 313 | 325 | 3,559,000 | 325 |
| 2003-01-29 | 337 | 337 | 320 | 322 | 4,142,000 | 322 |
| 2003-01-28 | 331 | 338 | 330 | 336 | 3,947,000 | 336 |
| 2003-01-27 | 350 | 354 | 340 | 341 | 3,258,000 | 341 |
| 2003-01-24 | 362 | 365 | 355 | 360 | 4,223,000 | 360 |
| 2003-01-23 | 359 | 370 | 353 | 361 | 9,946,000 | 361 |
| 2003-01-22 | 349 | 355 | 343 | 355 | 6,515,000 | 355 |
| 2003-01-21 | 333 | 345 | 326 | 345 | 3,760,000 | 345 |
| 2003-01-20 | 346 | 349 | 330 | 333 | 5,720,000 | 333 |
| 2003-01-17 | 344 | 361 | 340 | 354 | 8,609,000 | 354 |
| 2003-01-16 | 323 | 340 | 322 | 339 | 5,212,000 | 339 |
| 2003-01-15 | 343 | 346 | 322 | 328 | 14,301,000 | 328 |
| 2003-01-14 | 325 | 344 | 321 | 338 | 9,801,000 | 338 |
| 2003-01-10 | 317 | 325 | 310 | 324 | 6,764,000 | 324 |
| 2003-01-09 | 313 | 315 | 309 | 309 | 4,288,000 | 309 |
| 2003-01-08 | 312 | 323 | 307 | 320 | 12,336,000 | 320 |
| 2003-01-07 | 307 | 316 | 303 | 310 | 9,653,000 | 310 |
| 2003-01-06 | 292 | 295 | 291 | 292 | 1,262,000 | 292 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
