5803 (株)フジクラ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 961 | 971 | 955 | 956 | 1,140,000 | 956 |
| 2005-12-29 | 981 | 997 | 965 | 970 | 2,985,000 | 970 |
| 2005-12-28 | 967 | 988 | 965 | 981 | 1,935,000 | 981 |
| 2005-12-27 | 987 | 987 | 950 | 964 | 1,211,000 | 964 |
| 2005-12-26 | 991 | 999 | 983 | 986 | 1,717,000 | 986 |
| 2005-12-22 | 962 | 987 | 948 | 984 | 2,798,000 | 984 |
| 2005-12-21 | 962 | 976 | 955 | 963 | 2,092,000 | 963 |
| 2005-12-20 | 934 | 964 | 934 | 960 | 1,946,000 | 960 |
| 2005-12-19 | 933 | 946 | 925 | 944 | 2,074,000 | 944 |
| 2005-12-16 | 926 | 965 | 916 | 934 | 2,468,000 | 934 |
| 2005-12-15 | 952 | 960 | 935 | 935 | 3,437,000 | 935 |
| 2005-12-14 | 1,001 | 1,006 | 950 | 962 | 3,783,000 | 962 |
| 2005-12-13 | 996 | 1,021 | 995 | 1,010 | 3,022,000 | 1,010 |
| 2005-12-12 | 994 | 1,002 | 985 | 994 | 3,385,000 | 994 |
| 2005-12-09 | 929 | 998 | 929 | 993 | 5,474,000 | 993 |
| 2005-12-08 | 970 | 977 | 935 | 939 | 3,350,000 | 939 |
| 2005-12-07 | 988 | 999 | 971 | 980 | 2,201,000 | 980 |
| 2005-12-06 | 996 | 1,005 | 983 | 988 | 2,039,000 | 988 |
| 2005-12-05 | 995 | 1,015 | 994 | 1,014 | 2,871,000 | 1,014 |
| 2005-12-02 | 970 | 985 | 965 | 981 | 3,508,000 | 981 |
| 2005-12-01 | 923 | 945 | 920 | 943 | 1,922,000 | 943 |
| 2005-11-30 | 923 | 927 | 912 | 920 | 1,662,000 | 920 |
| 2005-11-29 | 913 | 933 | 908 | 924 | 4,086,000 | 924 |
| 2005-11-28 | 898 | 909 | 883 | 908 | 2,947,000 | 908 |
| 2005-11-25 | 852 | 890 | 851 | 886 | 3,666,000 | 886 |
| 2005-11-24 | 859 | 864 | 843 | 846 | 1,940,000 | 846 |
| 2005-11-22 | 865 | 868 | 856 | 859 | 1,909,000 | 859 |
| 2005-11-21 | 871 | 878 | 849 | 855 | 2,157,000 | 855 |
| 2005-11-18 | 843 | 863 | 841 | 859 | 2,661,000 | 859 |
| 2005-11-17 | 817 | 839 | 813 | 833 | 3,558,000 | 833 |
| 2005-11-16 | 824 | 825 | 803 | 811 | 2,736,000 | 811 |
| 2005-11-15 | 829 | 830 | 818 | 821 | 1,221,000 | 821 |
| 2005-11-14 | 817 | 828 | 815 | 823 | 994,000 | 823 |
| 2005-11-11 | 840 | 840 | 818 | 823 | 2,087,000 | 823 |
| 2005-11-10 | 830 | 844 | 822 | 832 | 2,458,000 | 832 |
| 2005-11-09 | 820 | 830 | 802 | 820 | 2,279,000 | 820 |
| 2005-11-08 | 818 | 835 | 810 | 828 | 3,140,000 | 828 |
| 2005-11-07 | 817 | 823 | 807 | 820 | 2,465,000 | 820 |
| 2005-11-04 | 812 | 820 | 808 | 812 | 3,114,000 | 812 |
| 2005-11-02 | 774 | 795 | 771 | 795 | 3,672,000 | 795 |
| 2005-11-01 | 778 | 798 | 775 | 791 | 4,700,000 | 791 |
| 2005-10-31 | 705 | 753 | 703 | 748 | 5,270,000 | 748 |
| 2005-10-28 | 698 | 708 | 695 | 699 | 1,323,000 | 699 |
| 2005-10-27 | 709 | 709 | 696 | 696 | 1,093,000 | 696 |
| 2005-10-26 | 695 | 706 | 694 | 706 | 1,092,000 | 706 |
| 2005-10-25 | 695 | 699 | 691 | 697 | 1,089,000 | 697 |
| 2005-10-24 | 685 | 688 | 681 | 684 | 649,000 | 684 |
| 2005-10-21 | 678 | 686 | 673 | 683 | 1,243,000 | 683 |
| 2005-10-20 | 688 | 696 | 685 | 686 | 1,778,000 | 686 |
| 2005-10-19 | 683 | 693 | 680 | 683 | 1,632,000 | 683 |
| 2005-10-18 | 690 | 706 | 685 | 693 | 2,204,000 | 693 |
| 2005-10-17 | 685 | 690 | 674 | 680 | 952,000 | 680 |
| 2005-10-14 | 694 | 694 | 680 | 683 | 2,018,000 | 683 |
| 2005-10-13 | 680 | 685 | 675 | 679 | 1,663,000 | 679 |
| 2005-10-12 | 686 | 703 | 682 | 696 | 1,912,000 | 696 |
| 2005-10-11 | 677 | 690 | 671 | 690 | 1,318,000 | 690 |
| 2005-10-07 | 684 | 687 | 678 | 678 | 1,294,000 | 678 |
| 2005-10-06 | 702 | 705 | 685 | 689 | 2,032,000 | 689 |
| 2005-10-05 | 717 | 726 | 708 | 712 | 2,321,000 | 712 |
| 2005-10-04 | 705 | 717 | 703 | 717 | 2,163,000 | 717 |
| 2005-10-03 | 697 | 702 | 687 | 695 | 1,249,000 | 695 |
| 2005-09-30 | 704 | 705 | 694 | 696 | 1,603,000 | 696 |
| 2005-09-29 | 705 | 709 | 696 | 702 | 1,521,000 | 702 |
| 2005-09-28 | 696 | 707 | 696 | 703 | 1,822,000 | 703 |
| 2005-09-27 | 688 | 694 | 683 | 689 | 1,197,000 | 689 |
| 2005-09-26 | 678 | 691 | 678 | 690 | 1,327,000 | 690 |
| 2005-09-22 | 676 | 679 | 668 | 678 | 1,460,000 | 678 |
| 2005-09-21 | 684 | 687 | 676 | 682 | 1,604,000 | 682 |
| 2005-09-20 | 669 | 686 | 668 | 684 | 2,269,000 | 684 |
| 2005-09-16 | 668 | 668 | 657 | 662 | 928,000 | 662 |
| 2005-09-15 | 645 | 667 | 645 | 666 | 2,242,000 | 666 |
| 2005-09-14 | 660 | 661 | 648 | 652 | 1,718,000 | 652 |
| 2005-09-13 | 660 | 664 | 656 | 660 | 1,163,000 | 660 |
| 2005-09-12 | 665 | 665 | 653 | 657 | 1,137,000 | 657 |
| 2005-09-09 | 651 | 657 | 641 | 655 | 5,204,000 | 655 |
| 2005-09-08 | 648 | 648 | 636 | 641 | 1,363,000 | 641 |
| 2005-09-07 | 657 | 658 | 648 | 649 | 1,444,000 | 649 |
| 2005-09-06 | 657 | 660 | 647 | 647 | 1,821,000 | 647 |
| 2005-09-05 | 649 | 656 | 648 | 653 | 1,071,000 | 653 |
| 2005-09-02 | 646 | 649 | 643 | 649 | 1,043,000 | 649 |
| 2005-09-01 | 638 | 648 | 635 | 646 | 2,399,000 | 646 |
| 2005-08-31 | 634 | 637 | 632 | 633 | 1,620,000 | 633 |
| 2005-08-30 | 636 | 640 | 634 | 635 | 1,212,000 | 635 |
| 2005-08-29 | 643 | 643 | 629 | 638 | 2,083,000 | 638 |
| 2005-08-26 | 640 | 646 | 637 | 642 | 1,283,000 | 642 |
| 2005-08-25 | 636 | 644 | 633 | 640 | 1,464,000 | 640 |
| 2005-08-24 | 646 | 649 | 641 | 643 | 1,919,000 | 643 |
| 2005-08-23 | 648 | 662 | 642 | 646 | 2,805,000 | 646 |
| 2005-08-22 | 632 | 651 | 631 | 647 | 2,462,000 | 647 |
| 2005-08-19 | 627 | 634 | 627 | 634 | 1,298,000 | 634 |
| 2005-08-18 | 633 | 637 | 627 | 635 | 1,732,000 | 635 |
| 2005-08-17 | 628 | 634 | 623 | 623 | 2,774,000 | 623 |
| 2005-08-16 | 640 | 642 | 628 | 631 | 2,046,000 | 631 |
| 2005-08-15 | 624 | 640 | 624 | 637 | 1,959,000 | 637 |
| 2005-08-12 | 634 | 638 | 629 | 631 | 2,511,000 | 631 |
| 2005-08-11 | 627 | 639 | 627 | 634 | 2,751,000 | 634 |
| 2005-08-10 | 619 | 631 | 615 | 627 | 4,084,000 | 627 |
| 2005-08-09 | 606 | 615 | 602 | 609 | 2,165,000 | 609 |
| 2005-08-08 | 575 | 615 | 570 | 608 | 5,023,000 | 608 |
| 2005-08-05 | 599 | 603 | 591 | 593 | 3,540,000 | 593 |
| 2005-08-04 | 602 | 606 | 596 | 601 | 2,352,000 | 601 |
| 2005-08-03 | 606 | 610 | 600 | 608 | 3,558,000 | 608 |
| 2005-08-02 | 600 | 610 | 600 | 605 | 8,446,000 | 605 |
| 2005-08-01 | 564 | 605 | 561 | 596 | 8,888,000 | 596 |
| 2005-07-29 | 559 | 566 | 556 | 564 | 3,411,000 | 564 |
| 2005-07-28 | 548 | 554 | 546 | 550 | 1,981,000 | 550 |
| 2005-07-27 | 542 | 550 | 542 | 550 | 1,114,000 | 550 |
| 2005-07-26 | 549 | 552 | 545 | 546 | 1,031,000 | 546 |
| 2005-07-25 | 553 | 555 | 546 | 552 | 1,438,000 | 552 |
| 2005-07-22 | 556 | 556 | 548 | 551 | 1,086,000 | 551 |
| 2005-07-21 | 561 | 562 | 559 | 559 | 1,729,000 | 559 |
| 2005-07-20 | 550 | 553 | 546 | 551 | 1,959,000 | 551 |
| 2005-07-19 | 552 | 552 | 542 | 549 | 3,668,000 | 549 |
| 2005-07-15 | 562 | 562 | 552 | 552 | 4,169,000 | 552 |
| 2005-07-14 | 552 | 561 | 552 | 559 | 4,777,000 | 559 |
| 2005-07-13 | 550 | 551 | 547 | 549 | 1,598,000 | 549 |
| 2005-07-12 | 547 | 552 | 545 | 549 | 4,052,000 | 549 |
| 2005-07-11 | 545 | 547 | 543 | 544 | 1,087,000 | 544 |
| 2005-07-08 | 538 | 544 | 536 | 538 | 2,548,000 | 538 |
| 2005-07-07 | 538 | 540 | 535 | 538 | 932,000 | 538 |
| 2005-07-06 | 546 | 546 | 536 | 536 | 731,000 | 536 |
| 2005-07-05 | 548 | 551 | 539 | 541 | 2,425,000 | 541 |
| 2005-07-04 | 542 | 547 | 540 | 546 | 1,892,000 | 546 |
| 2005-07-01 | 540 | 544 | 535 | 538 | 1,394,000 | 538 |
| 2005-06-30 | 541 | 543 | 538 | 542 | 1,356,000 | 542 |
| 2005-06-29 | 544 | 547 | 539 | 545 | 3,126,000 | 545 |
| 2005-06-28 | 528 | 536 | 524 | 536 | 1,823,000 | 536 |
| 2005-06-27 | 529 | 531 | 523 | 525 | 1,428,000 | 525 |
| 2005-06-24 | 528 | 534 | 526 | 534 | 2,644,000 | 534 |
| 2005-06-23 | 529 | 539 | 527 | 538 | 2,589,000 | 538 |
| 2005-06-22 | 527 | 531 | 523 | 530 | 947,000 | 530 |
| 2005-06-21 | 531 | 534 | 525 | 526 | 1,667,000 | 526 |
| 2005-06-20 | 528 | 533 | 524 | 531 | 2,024,000 | 531 |
| 2005-06-17 | 522 | 529 | 518 | 527 | 2,486,000 | 527 |
| 2005-06-16 | 533 | 536 | 514 | 518 | 6,357,000 | 518 |
| 2005-06-15 | 535 | 536 | 529 | 533 | 1,623,000 | 533 |
| 2005-06-14 | 530 | 534 | 527 | 529 | 1,605,000 | 529 |
| 2005-06-13 | 532 | 541 | 531 | 535 | 2,552,000 | 535 |
| 2005-06-10 | 521 | 532 | 521 | 529 | 5,799,000 | 529 |
| 2005-06-09 | 527 | 534 | 519 | 523 | 4,255,000 | 523 |
| 2005-06-08 | 535 | 538 | 529 | 536 | 4,476,000 | 536 |
| 2005-06-07 | 550 | 550 | 538 | 539 | 3,317,000 | 539 |
| 2005-06-06 | 545 | 552 | 545 | 552 | 1,727,000 | 552 |
| 2005-06-03 | 554 | 554 | 547 | 552 | 3,679,000 | 552 |
| 2005-06-02 | 540 | 550 | 538 | 548 | 4,817,000 | 548 |
| 2005-06-01 | 544 | 547 | 536 | 542 | 3,679,000 | 542 |
| 2005-05-31 | 545 | 553 | 538 | 553 | 2,753,000 | 553 |
| 2005-05-30 | 535 | 547 | 532 | 546 | 3,662,000 | 546 |
| 2005-05-27 | 525 | 534 | 523 | 532 | 4,535,000 | 532 |
| 2005-05-26 | 513 | 524 | 511 | 522 | 6,104,000 | 522 |
| 2005-05-25 | 517 | 522 | 506 | 511 | 3,039,000 | 511 |
| 2005-05-24 | 518 | 521 | 511 | 518 | 3,250,000 | 518 |
| 2005-05-23 | 510 | 519 | 507 | 517 | 3,424,000 | 517 |
| 2005-05-20 | 502 | 514 | 502 | 507 | 6,978,000 | 507 |
| 2005-05-19 | 494 | 499 | 492 | 497 | 2,856,000 | 497 |
| 2005-05-18 | 493 | 496 | 489 | 489 | 3,165,000 | 489 |
| 2005-05-17 | 497 | 500 | 486 | 492 | 3,639,000 | 492 |
| 2005-05-16 | 489 | 497 | 488 | 492 | 3,198,000 | 492 |
| 2005-05-13 | 490 | 493 | 486 | 488 | 3,237,000 | 488 |
| 2005-05-12 | 484 | 493 | 481 | 489 | 3,489,000 | 489 |
| 2005-05-11 | 477 | 482 | 473 | 480 | 3,165,000 | 480 |
| 2005-05-10 | 483 | 486 | 473 | 474 | 5,542,000 | 474 |
| 2005-05-09 | 461 | 486 | 456 | 484 | 9,770,000 | 484 |
| 2005-05-06 | 459 | 465 | 456 | 465 | 1,684,000 | 465 |
| 2005-05-02 | 451 | 454 | 450 | 454 | 852,000 | 454 |
| 2005-04-28 | 454 | 456 | 450 | 455 | 1,789,000 | 455 |
| 2005-04-27 | 453 | 456 | 451 | 454 | 1,161,000 | 454 |
| 2005-04-26 | 461 | 461 | 454 | 455 | 1,601,000 | 455 |
| 2005-04-25 | 459 | 462 | 455 | 459 | 1,204,000 | 459 |
| 2005-04-22 | 462 | 465 | 460 | 460 | 1,180,000 | 460 |
| 2005-04-21 | 454 | 459 | 450 | 459 | 2,253,000 | 459 |
| 2005-04-20 | 465 | 465 | 456 | 460 | 2,549,000 | 460 |
| 2005-04-19 | 462 | 468 | 457 | 460 | 3,609,000 | 460 |
| 2005-04-18 | 463 | 464 | 450 | 452 | 4,300,000 | 452 |
| 2005-04-15 | 481 | 485 | 474 | 475 | 2,598,000 | 475 |
| 2005-04-14 | 478 | 492 | 475 | 491 | 6,648,000 | 491 |
| 2005-04-13 | 479 | 482 | 475 | 478 | 3,201,000 | 478 |
| 2005-04-12 | 470 | 477 | 469 | 474 | 2,186,000 | 474 |
| 2005-04-11 | 477 | 480 | 470 | 470 | 1,804,000 | 470 |
| 2005-04-08 | 475 | 486 | 474 | 480 | 3,545,000 | 480 |
| 2005-04-07 | 476 | 477 | 472 | 474 | 1,440,000 | 474 |
| 2005-04-06 | 477 | 480 | 472 | 475 | 1,713,000 | 475 |
| 2005-04-05 | 472 | 480 | 472 | 477 | 904,000 | 477 |
| 2005-04-04 | 470 | 474 | 469 | 472 | 1,507,000 | 472 |
| 2005-04-01 | 469 | 476 | 462 | 473 | 3,144,000 | 473 |
| 2005-03-31 | 462 | 470 | 462 | 470 | 1,451,000 | 470 |
| 2005-03-30 | 468 | 469 | 461 | 465 | 1,981,000 | 465 |
| 2005-03-29 | 475 | 480 | 468 | 470 | 1,787,000 | 470 |
| 2005-03-28 | 475 | 482 | 473 | 480 | 1,038,000 | 480 |
| 2005-03-25 | 478 | 478 | 474 | 475 | 1,648,000 | 475 |
| 2005-03-24 | 484 | 485 | 475 | 476 | 2,243,000 | 476 |
| 2005-03-23 | 488 | 488 | 481 | 484 | 2,151,000 | 484 |
| 2005-03-22 | 496 | 496 | 486 | 487 | 2,011,000 | 487 |
| 2005-03-18 | 490 | 497 | 489 | 494 | 1,209,000 | 494 |
| 2005-03-17 | 491 | 493 | 489 | 490 | 1,293,000 | 490 |
| 2005-03-16 | 494 | 496 | 490 | 496 | 1,195,000 | 496 |
| 2005-03-15 | 497 | 501 | 493 | 496 | 2,539,000 | 496 |
| 2005-03-14 | 505 | 505 | 494 | 494 | 1,740,000 | 494 |
| 2005-03-11 | 501 | 506 | 501 | 502 | 5,920,000 | 502 |
| 2005-03-10 | 504 | 507 | 499 | 500 | 1,710,000 | 500 |
| 2005-03-09 | 500 | 511 | 498 | 507 | 2,222,000 | 507 |
| 2005-03-08 | 501 | 503 | 495 | 500 | 2,635,000 | 500 |
| 2005-03-07 | 501 | 507 | 501 | 501 | 2,552,000 | 501 |
| 2005-03-04 | 505 | 505 | 497 | 499 | 3,415,000 | 499 |
| 2005-03-03 | 503 | 508 | 499 | 507 | 2,686,000 | 507 |
| 2005-03-02 | 501 | 513 | 501 | 505 | 7,158,000 | 505 |
| 2005-03-01 | 490 | 493 | 489 | 493 | 2,504,000 | 493 |
| 2005-02-28 | 489 | 492 | 486 | 490 | 2,574,000 | 490 |
| 2005-02-25 | 483 | 486 | 480 | 485 | 2,193,000 | 485 |
| 2005-02-24 | 482 | 484 | 478 | 480 | 1,612,000 | 480 |
| 2005-02-23 | 485 | 485 | 480 | 484 | 1,595,000 | 484 |
| 2005-02-22 | 488 | 494 | 488 | 489 | 1,722,000 | 489 |
| 2005-02-21 | 488 | 490 | 485 | 486 | 2,187,000 | 486 |
| 2005-02-18 | 477 | 485 | 477 | 483 | 2,199,000 | 483 |
| 2005-02-17 | 479 | 483 | 477 | 481 | 2,506,000 | 481 |
| 2005-02-16 | 490 | 492 | 478 | 480 | 3,449,000 | 480 |
| 2005-02-15 | 497 | 497 | 490 | 492 | 1,762,000 | 492 |
| 2005-02-14 | 495 | 501 | 494 | 496 | 2,533,000 | 496 |
| 2005-02-10 | 490 | 492 | 485 | 490 | 2,610,000 | 490 |
| 2005-02-09 | 495 | 496 | 489 | 489 | 3,234,000 | 489 |
| 2005-02-08 | 492 | 493 | 487 | 492 | 3,394,000 | 492 |
| 2005-02-07 | 480 | 493 | 477 | 490 | 5,263,000 | 490 |
| 2005-02-04 | 481 | 481 | 473 | 476 | 2,057,000 | 476 |
| 2005-02-03 | 483 | 484 | 478 | 481 | 3,003,000 | 481 |
| 2005-02-02 | 474 | 485 | 474 | 478 | 6,905,000 | 478 |
| 2005-02-01 | 470 | 480 | 468 | 470 | 8,735,000 | 470 |
| 2005-01-31 | 460 | 468 | 460 | 462 | 2,510,000 | 462 |
| 2005-01-28 | 462 | 466 | 459 | 460 | 2,086,000 | 460 |
| 2005-01-27 | 460 | 467 | 460 | 462 | 2,060,000 | 462 |
| 2005-01-26 | 460 | 463 | 458 | 460 | 1,145,000 | 460 |
| 2005-01-25 | 460 | 462 | 455 | 458 | 1,659,000 | 458 |
| 2005-01-24 | 462 | 465 | 459 | 460 | 2,789,000 | 460 |
| 2005-01-21 | 462 | 467 | 460 | 463 | 3,878,000 | 463 |
| 2005-01-20 | 463 | 465 | 459 | 462 | 2,797,000 | 462 |
| 2005-01-19 | 465 | 468 | 463 | 463 | 3,323,000 | 463 |
| 2005-01-18 | 461 | 466 | 460 | 462 | 3,250,000 | 462 |
| 2005-01-17 | 458 | 464 | 457 | 457 | 4,370,000 | 457 |
| 2005-01-14 | 461 | 462 | 454 | 456 | 5,157,000 | 456 |
| 2005-01-13 | 469 | 471 | 465 | 466 | 1,410,000 | 466 |
| 2005-01-12 | 472 | 475 | 468 | 471 | 1,035,000 | 471 |
| 2005-01-11 | 474 | 477 | 470 | 475 | 2,066,000 | 475 |
| 2005-01-07 | 464 | 469 | 461 | 465 | 1,726,000 | 465 |
| 2005-01-06 | 458 | 461 | 458 | 461 | 1,916,000 | 461 |
| 2005-01-05 | 466 | 467 | 462 | 464 | 1,814,000 | 464 |
| 2005-01-04 | 470 | 473 | 467 | 471 | 822,000 | 471 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
