5803 (株)フジクラ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 472 | 472 | 468 | 472 | 987,000 | 472 |
| 2004-12-29 | 469 | 473 | 467 | 468 | 2,995,000 | 468 |
| 2004-12-28 | 460 | 468 | 460 | 467 | 1,993,000 | 467 |
| 2004-12-27 | 461 | 466 | 457 | 461 | 2,450,000 | 461 |
| 2004-12-24 | 456 | 462 | 456 | 461 | 2,117,000 | 461 |
| 2004-12-22 | 458 | 458 | 453 | 454 | 1,860,000 | 454 |
| 2004-12-21 | 452 | 457 | 451 | 452 | 4,617,000 | 452 |
| 2004-12-20 | 440 | 452 | 439 | 449 | 6,167,000 | 449 |
| 2004-12-17 | 433 | 439 | 431 | 434 | 2,802,000 | 434 |
| 2004-12-16 | 433 | 438 | 429 | 437 | 2,020,000 | 437 |
| 2004-12-15 | 439 | 440 | 433 | 434 | 2,318,000 | 434 |
| 2004-12-14 | 433 | 441 | 432 | 436 | 3,322,000 | 436 |
| 2004-12-13 | 436 | 438 | 428 | 432 | 3,548,000 | 432 |
| 2004-12-10 | 432 | 438 | 432 | 435 | 7,775,000 | 435 |
| 2004-12-09 | 451 | 452 | 439 | 441 | 2,579,000 | 441 |
| 2004-12-08 | 449 | 453 | 447 | 451 | 3,391,000 | 451 |
| 2004-12-07 | 456 | 458 | 448 | 450 | 2,753,000 | 450 |
| 2004-12-06 | 461 | 462 | 454 | 456 | 2,552,000 | 456 |
| 2004-12-03 | 458 | 465 | 455 | 463 | 4,860,000 | 463 |
| 2004-12-02 | 460 | 462 | 455 | 456 | 2,454,000 | 456 |
| 2004-12-01 | 461 | 462 | 455 | 459 | 2,037,000 | 459 |
| 2004-11-30 | 465 | 467 | 461 | 465 | 1,844,000 | 465 |
| 2004-11-29 | 465 | 469 | 464 | 469 | 1,107,000 | 469 |
| 2004-11-26 | 467 | 470 | 461 | 462 | 1,632,000 | 462 |
| 2004-11-25 | 464 | 467 | 461 | 466 | 1,856,000 | 466 |
| 2004-11-24 | 466 | 469 | 463 | 466 | 1,569,000 | 466 |
| 2004-11-22 | 468 | 470 | 462 | 465 | 1,282,000 | 465 |
| 2004-11-19 | 479 | 479 | 473 | 476 | 2,064,000 | 476 |
| 2004-11-18 | 474 | 481 | 468 | 474 | 2,821,000 | 474 |
| 2004-11-17 | 483 | 483 | 470 | 473 | 5,056,000 | 473 |
| 2004-11-16 | 499 | 503 | 482 | 482 | 4,122,000 | 482 |
| 2004-11-15 | 489 | 500 | 488 | 497 | 1,914,000 | 497 |
| 2004-11-12 | 485 | 493 | 483 | 488 | 4,383,000 | 488 |
| 2004-11-11 | 500 | 501 | 487 | 488 | 2,959,000 | 488 |
| 2004-11-10 | 498 | 503 | 490 | 495 | 4,622,000 | 495 |
| 2004-11-09 | 492 | 500 | 486 | 497 | 6,053,000 | 497 |
| 2004-11-08 | 523 | 523 | 497 | 502 | 8,738,000 | 502 |
| 2004-11-05 | 527 | 530 | 512 | 522 | 8,740,000 | 522 |
| 2004-11-04 | 540 | 541 | 512 | 532 | 30,552,000 | 532 |
| 2004-11-02 | 458 | 466 | 458 | 465 | 1,920,000 | 465 |
| 2004-11-01 | 461 | 463 | 459 | 462 | 466,000 | 462 |
| 2004-10-29 | 470 | 470 | 463 | 466 | 989,000 | 466 |
| 2004-10-28 | 473 | 475 | 469 | 470 | 1,349,000 | 470 |
| 2004-10-27 | 474 | 475 | 467 | 468 | 1,702,000 | 468 |
| 2004-10-26 | 463 | 468 | 461 | 464 | 1,903,000 | 464 |
| 2004-10-25 | 459 | 470 | 455 | 468 | 2,173,000 | 468 |
| 2004-10-22 | 468 | 474 | 464 | 470 | 1,811,000 | 470 |
| 2004-10-21 | 460 | 466 | 460 | 463 | 1,839,000 | 463 |
| 2004-10-20 | 470 | 471 | 458 | 459 | 1,897,000 | 459 |
| 2004-10-19 | 471 | 476 | 467 | 474 | 1,658,000 | 474 |
| 2004-10-18 | 465 | 469 | 460 | 462 | 886,000 | 462 |
| 2004-10-15 | 460 | 462 | 455 | 460 | 1,804,000 | 460 |
| 2004-10-14 | 472 | 473 | 464 | 466 | 2,086,000 | 466 |
| 2004-10-13 | 480 | 485 | 468 | 473 | 1,455,000 | 473 |
| 2004-10-12 | 487 | 488 | 477 | 480 | 1,178,000 | 480 |
| 2004-10-08 | 481 | 489 | 474 | 487 | 2,776,000 | 487 |
| 2004-10-07 | 490 | 494 | 483 | 486 | 1,884,000 | 486 |
| 2004-10-06 | 480 | 493 | 480 | 491 | 2,097,000 | 491 |
| 2004-10-05 | 480 | 483 | 473 | 480 | 2,437,000 | 480 |
| 2004-10-04 | 475 | 484 | 473 | 482 | 1,517,000 | 482 |
| 2004-10-01 | 460 | 469 | 460 | 467 | 1,370,000 | 467 |
| 2004-09-30 | 459 | 465 | 455 | 457 | 2,363,000 | 457 |
| 2004-09-29 | 460 | 461 | 451 | 454 | 1,706,000 | 454 |
| 2004-09-28 | 460 | 460 | 452 | 453 | 2,252,000 | 453 |
| 2004-09-27 | 463 | 464 | 452 | 460 | 2,837,000 | 460 |
| 2004-09-24 | 478 | 478 | 468 | 471 | 1,719,000 | 471 |
| 2004-09-22 | 489 | 491 | 478 | 481 | 1,180,000 | 481 |
| 2004-09-21 | 488 | 490 | 483 | 486 | 2,023,000 | 486 |
| 2004-09-17 | 495 | 500 | 485 | 490 | 3,930,000 | 490 |
| 2004-09-16 | 502 | 505 | 500 | 503 | 1,506,000 | 503 |
| 2004-09-15 | 516 | 516 | 508 | 509 | 2,263,000 | 509 |
| 2004-09-14 | 513 | 517 | 512 | 513 | 1,116,000 | 513 |
| 2004-09-13 | 509 | 512 | 504 | 508 | 840,000 | 508 |
| 2004-09-10 | 501 | 502 | 494 | 502 | 4,829,000 | 502 |
| 2004-09-09 | 511 | 514 | 501 | 504 | 2,420,000 | 504 |
| 2004-09-08 | 516 | 522 | 510 | 511 | 2,508,000 | 511 |
| 2004-09-07 | 512 | 516 | 509 | 516 | 2,166,000 | 516 |
| 2004-09-06 | 510 | 520 | 507 | 517 | 2,930,000 | 517 |
| 2004-09-03 | 524 | 525 | 513 | 517 | 2,983,000 | 517 |
| 2004-09-02 | 506 | 523 | 503 | 521 | 5,731,000 | 521 |
| 2004-09-01 | 497 | 503 | 496 | 498 | 1,124,000 | 498 |
| 2004-08-31 | 500 | 500 | 493 | 496 | 1,273,000 | 496 |
| 2004-08-30 | 502 | 507 | 500 | 503 | 784,000 | 503 |
| 2004-08-27 | 500 | 504 | 500 | 504 | 709,000 | 504 |
| 2004-08-26 | 505 | 505 | 500 | 504 | 1,250,000 | 504 |
| 2004-08-25 | 492 | 502 | 490 | 498 | 1,727,000 | 498 |
| 2004-08-24 | 498 | 499 | 490 | 495 | 1,316,000 | 495 |
| 2004-08-23 | 498 | 505 | 496 | 498 | 1,017,000 | 498 |
| 2004-08-20 | 496 | 499 | 491 | 493 | 1,344,000 | 493 |
| 2004-08-19 | 496 | 499 | 490 | 499 | 992,000 | 499 |
| 2004-08-18 | 484 | 492 | 479 | 491 | 1,912,000 | 491 |
| 2004-08-17 | 491 | 492 | 476 | 480 | 1,462,000 | 480 |
| 2004-08-16 | 486 | 487 | 478 | 486 | 1,675,000 | 486 |
| 2004-08-13 | 496 | 497 | 488 | 488 | 2,033,000 | 488 |
| 2004-08-12 | 498 | 503 | 495 | 500 | 1,032,000 | 500 |
| 2004-08-11 | 508 | 512 | 498 | 499 | 1,915,000 | 499 |
| 2004-08-10 | 494 | 504 | 492 | 501 | 1,906,000 | 501 |
| 2004-08-09 | 490 | 494 | 483 | 492 | 2,503,000 | 492 |
| 2004-08-06 | 500 | 502 | 493 | 494 | 4,971,000 | 494 |
| 2004-08-05 | 515 | 518 | 506 | 512 | 2,335,000 | 512 |
| 2004-08-04 | 516 | 521 | 507 | 518 | 1,670,000 | 518 |
| 2004-08-03 | 523 | 530 | 518 | 522 | 2,508,000 | 522 |
| 2004-08-02 | 544 | 544 | 524 | 533 | 2,109,000 | 533 |
| 2004-07-30 | 529 | 540 | 526 | 540 | 1,276,000 | 540 |
| 2004-07-29 | 529 | 529 | 513 | 516 | 1,978,000 | 516 |
| 2004-07-28 | 525 | 533 | 524 | 528 | 1,975,000 | 528 |
| 2004-07-27 | 527 | 534 | 519 | 520 | 1,853,000 | 520 |
| 2004-07-26 | 531 | 541 | 531 | 537 | 1,779,000 | 537 |
| 2004-07-23 | 557 | 565 | 540 | 544 | 2,125,000 | 544 |
| 2004-07-22 | 554 | 562 | 552 | 555 | 1,834,000 | 555 |
| 2004-07-21 | 556 | 570 | 555 | 568 | 1,760,000 | 568 |
| 2004-07-20 | 558 | 559 | 550 | 552 | 1,350,000 | 552 |
| 2004-07-16 | 550 | 564 | 547 | 559 | 1,797,000 | 559 |
| 2004-07-15 | 564 | 564 | 546 | 555 | 1,794,000 | 555 |
| 2004-07-14 | 578 | 579 | 550 | 558 | 1,792,000 | 558 |
| 2004-07-13 | 565 | 573 | 563 | 570 | 2,497,000 | 570 |
| 2004-07-12 | 579 | 583 | 570 | 574 | 1,216,000 | 574 |
| 2004-07-09 | 557 | 575 | 557 | 573 | 1,502,000 | 573 |
| 2004-07-08 | 577 | 578 | 561 | 566 | 2,669,000 | 566 |
| 2004-07-07 | 565 | 592 | 562 | 587 | 2,912,000 | 587 |
| 2004-07-06 | 595 | 595 | 578 | 579 | 918,000 | 579 |
| 2004-07-05 | 588 | 590 | 582 | 585 | 888,000 | 585 |
| 2004-07-02 | 596 | 605 | 596 | 598 | 925,000 | 598 |
| 2004-07-01 | 620 | 623 | 610 | 611 | 1,048,000 | 611 |
| 2004-06-30 | 608 | 627 | 608 | 614 | 1,316,000 | 614 |
| 2004-06-29 | 618 | 621 | 608 | 614 | 2,043,000 | 614 |
| 2004-06-28 | 621 | 633 | 621 | 633 | 1,858,000 | 633 |
| 2004-06-25 | 601 | 628 | 600 | 626 | 4,768,000 | 626 |
| 2004-06-24 | 603 | 605 | 592 | 600 | 1,746,000 | 600 |
| 2004-06-23 | 589 | 599 | 588 | 596 | 2,590,000 | 596 |
| 2004-06-22 | 580 | 582 | 574 | 581 | 1,151,000 | 581 |
| 2004-06-21 | 587 | 593 | 577 | 585 | 1,277,000 | 585 |
| 2004-06-18 | 589 | 589 | 570 | 577 | 2,010,000 | 577 |
| 2004-06-17 | 590 | 597 | 584 | 593 | 3,250,000 | 593 |
| 2004-06-16 | 577 | 580 | 571 | 572 | 1,612,000 | 572 |
| 2004-06-15 | 571 | 579 | 561 | 565 | 3,606,000 | 565 |
| 2004-06-14 | 590 | 597 | 589 | 590 | 3,459,000 | 590 |
| 2004-06-11 | 587 | 587 | 575 | 578 | 3,722,000 | 578 |
| 2004-06-10 | 567 | 590 | 567 | 578 | 4,546,000 | 578 |
| 2004-06-09 | 549 | 580 | 545 | 567 | 7,122,000 | 567 |
| 2004-06-08 | 535 | 536 | 527 | 529 | 1,581,000 | 529 |
| 2004-06-07 | 520 | 529 | 517 | 526 | 1,456,000 | 526 |
| 2004-06-04 | 506 | 516 | 506 | 515 | 1,398,000 | 515 |
| 2004-06-03 | 522 | 530 | 501 | 506 | 1,849,000 | 506 |
| 2004-06-02 | 526 | 526 | 519 | 524 | 940,000 | 524 |
| 2004-06-01 | 526 | 528 | 520 | 525 | 556,000 | 525 |
| 2004-05-31 | 534 | 534 | 517 | 526 | 1,140,000 | 526 |
| 2004-05-28 | 530 | 535 | 524 | 530 | 1,276,000 | 530 |
| 2004-05-27 | 527 | 534 | 520 | 527 | 1,256,000 | 527 |
| 2004-05-26 | 535 | 539 | 528 | 529 | 1,573,000 | 529 |
| 2004-05-25 | 530 | 530 | 516 | 525 | 1,359,000 | 525 |
| 2004-05-24 | 542 | 542 | 524 | 527 | 1,390,000 | 527 |
| 2004-05-21 | 514 | 530 | 514 | 528 | 1,119,000 | 528 |
| 2004-05-20 | 521 | 530 | 508 | 517 | 1,880,000 | 517 |
| 2004-05-19 | 510 | 530 | 509 | 528 | 1,606,000 | 528 |
| 2004-05-18 | 500 | 525 | 498 | 509 | 2,120,000 | 509 |
| 2004-05-17 | 510 | 515 | 487 | 490 | 1,658,000 | 490 |
| 2004-05-14 | 516 | 535 | 515 | 523 | 1,705,000 | 523 |
| 2004-05-13 | 547 | 547 | 523 | 523 | 2,179,000 | 523 |
| 2004-05-12 | 544 | 549 | 532 | 541 | 3,431,000 | 541 |
| 2004-05-11 | 535 | 552 | 531 | 543 | 2,847,000 | 543 |
| 2004-05-10 | 568 | 573 | 530 | 539 | 3,169,000 | 539 |
| 2004-05-07 | 570 | 580 | 568 | 573 | 1,152,000 | 573 |
| 2004-05-06 | 598 | 598 | 571 | 573 | 2,030,000 | 573 |
| 2004-04-30 | 581 | 598 | 581 | 598 | 1,516,000 | 598 |
| 2004-04-28 | 617 | 620 | 598 | 603 | 2,115,000 | 603 |
| 2004-04-27 | 622 | 628 | 603 | 609 | 1,875,000 | 609 |
| 2004-04-26 | 627 | 638 | 623 | 632 | 7,259,000 | 632 |
| 2004-04-23 | 611 | 618 | 598 | 617 | 3,361,000 | 617 |
| 2004-04-22 | 601 | 616 | 601 | 610 | 7,369,000 | 610 |
| 2004-04-21 | 588 | 598 | 582 | 589 | 4,974,000 | 589 |
| 2004-04-20 | 559 | 585 | 554 | 581 | 7,541,000 | 581 |
| 2004-04-19 | 558 | 558 | 542 | 551 | 2,191,000 | 551 |
| 2004-04-16 | 558 | 564 | 551 | 554 | 2,689,000 | 554 |
| 2004-04-15 | 589 | 592 | 558 | 564 | 2,686,000 | 564 |
| 2004-04-14 | 580 | 584 | 573 | 576 | 2,188,000 | 576 |
| 2004-04-13 | 597 | 598 | 579 | 580 | 2,850,000 | 580 |
| 2004-04-12 | 564 | 594 | 561 | 593 | 5,071,000 | 593 |
| 2004-04-09 | 569 | 572 | 559 | 561 | 2,682,000 | 561 |
| 2004-04-08 | 575 | 580 | 562 | 577 | 2,366,000 | 577 |
| 2004-04-07 | 585 | 586 | 574 | 582 | 3,283,000 | 582 |
| 2004-04-06 | 592 | 598 | 578 | 589 | 5,628,000 | 589 |
| 2004-04-05 | 554 | 585 | 552 | 584 | 7,811,000 | 584 |
| 2004-04-02 | 543 | 546 | 539 | 542 | 2,895,000 | 542 |
| 2004-04-01 | 547 | 547 | 537 | 539 | 2,489,000 | 539 |
| 2004-03-31 | 550 | 553 | 536 | 538 | 3,264,000 | 538 |
| 2004-03-30 | 563 | 566 | 550 | 550 | 1,830,000 | 550 |
| 2004-03-29 | 560 | 566 | 555 | 557 | 1,995,000 | 557 |
| 2004-03-26 | 557 | 562 | 551 | 561 | 2,775,000 | 561 |
| 2004-03-25 | 528 | 541 | 521 | 540 | 3,844,000 | 540 |
| 2004-03-24 | 519 | 529 | 515 | 527 | 1,834,000 | 527 |
| 2004-03-23 | 527 | 527 | 514 | 518 | 2,111,000 | 518 |
| 2004-03-22 | 523 | 535 | 523 | 527 | 1,036,000 | 527 |
| 2004-03-19 | 525 | 537 | 522 | 528 | 1,826,000 | 528 |
| 2004-03-18 | 540 | 542 | 526 | 530 | 4,028,000 | 530 |
| 2004-03-17 | 534 | 540 | 531 | 533 | 3,628,000 | 533 |
| 2004-03-16 | 528 | 535 | 525 | 532 | 4,281,000 | 532 |
| 2004-03-15 | 555 | 558 | 547 | 548 | 1,564,000 | 548 |
| 2004-03-12 | 532 | 545 | 526 | 545 | 5,648,000 | 545 |
| 2004-03-11 | 542 | 554 | 540 | 546 | 2,779,000 | 546 |
| 2004-03-10 | 561 | 564 | 553 | 553 | 3,036,000 | 553 |
| 2004-03-09 | 563 | 573 | 558 | 571 | 2,837,000 | 571 |
| 2004-03-08 | 576 | 582 | 568 | 570 | 2,289,000 | 570 |
| 2004-03-05 | 571 | 576 | 555 | 573 | 3,733,000 | 573 |
| 2004-03-04 | 565 | 575 | 565 | 570 | 3,012,000 | 570 |
| 2004-03-03 | 564 | 576 | 561 | 570 | 4,305,000 | 570 |
| 2004-03-02 | 560 | 574 | 554 | 570 | 5,622,000 | 570 |
| 2004-03-01 | 545 | 547 | 533 | 547 | 4,260,000 | 547 |
| 2004-02-27 | 509 | 532 | 506 | 531 | 3,116,000 | 531 |
| 2004-02-26 | 508 | 513 | 501 | 504 | 2,265,000 | 504 |
| 2004-02-25 | 510 | 512 | 499 | 508 | 4,050,000 | 508 |
| 2004-02-24 | 531 | 533 | 513 | 513 | 4,474,000 | 513 |
| 2004-02-23 | 533 | 549 | 531 | 536 | 1,672,000 | 536 |
| 2004-02-20 | 535 | 538 | 527 | 534 | 1,801,000 | 534 |
| 2004-02-19 | 549 | 553 | 538 | 542 | 1,989,000 | 542 |
| 2004-02-18 | 564 | 564 | 546 | 549 | 2,471,000 | 549 |
| 2004-02-17 | 555 | 566 | 554 | 563 | 1,627,000 | 563 |
| 2004-02-16 | 560 | 563 | 552 | 558 | 2,206,000 | 558 |
| 2004-02-13 | 545 | 559 | 543 | 554 | 1,831,000 | 554 |
| 2004-02-12 | 560 | 566 | 547 | 549 | 5,222,000 | 549 |
| 2004-02-10 | 541 | 557 | 541 | 556 | 4,996,000 | 556 |
| 2004-02-09 | 549 | 557 | 537 | 538 | 4,951,000 | 538 |
| 2004-02-06 | 522 | 533 | 515 | 531 | 3,075,000 | 531 |
| 2004-02-05 | 535 | 540 | 519 | 522 | 3,047,000 | 522 |
| 2004-02-04 | 551 | 554 | 531 | 538 | 7,638,000 | 538 |
| 2004-02-03 | 535 | 538 | 512 | 536 | 12,643,000 | 536 |
| 2004-02-02 | 591 | 601 | 545 | 547 | 9,302,000 | 547 |
| 2004-01-30 | 595 | 595 | 583 | 589 | 5,321,000 | 589 |
| 2004-01-29 | 612 | 619 | 596 | 602 | 2,881,000 | 602 |
| 2004-01-28 | 623 | 627 | 615 | 622 | 1,275,000 | 622 |
| 2004-01-27 | 645 | 647 | 624 | 627 | 3,335,000 | 627 |
| 2004-01-26 | 648 | 650 | 630 | 643 | 2,356,000 | 643 |
| 2004-01-23 | 673 | 673 | 645 | 656 | 4,342,000 | 656 |
| 2004-01-22 | 675 | 683 | 670 | 673 | 2,210,000 | 673 |
| 2004-01-21 | 669 | 683 | 666 | 671 | 2,254,000 | 671 |
| 2004-01-20 | 690 | 690 | 672 | 672 | 3,972,000 | 672 |
| 2004-01-19 | 680 | 689 | 675 | 689 | 4,248,000 | 689 |
| 2004-01-16 | 650 | 665 | 646 | 662 | 2,363,000 | 662 |
| 2004-01-15 | 667 | 667 | 649 | 649 | 2,199,000 | 649 |
| 2004-01-14 | 640 | 666 | 636 | 665 | 3,520,000 | 665 |
| 2004-01-13 | 650 | 660 | 636 | 646 | 1,817,000 | 646 |
| 2004-01-09 | 648 | 658 | 646 | 652 | 3,254,000 | 652 |
| 2004-01-08 | 632 | 650 | 632 | 647 | 2,059,000 | 647 |
| 2004-01-07 | 637 | 645 | 632 | 642 | 1,448,000 | 642 |
| 2004-01-06 | 649 | 654 | 629 | 637 | 2,510,000 | 637 |
| 2004-01-05 | 649 | 650 | 642 | 644 | 1,485,000 | 644 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
