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
2005-12-309619719559561,140,000956
2005-12-299819979659702,985,000970
2005-12-289679889659811,935,000981
2005-12-279879879509641,211,000964
2005-12-269919999839861,717,000986
2005-12-229629879489842,798,000984
2005-12-219629769559632,092,000963
2005-12-209349649349601,946,000960
2005-12-199339469259442,074,000944
2005-12-169269659169342,468,000934
2005-12-159529609359353,437,000935
2005-12-141,0011,0069509623,783,000962
2005-12-139961,0219951,0103,022,0001,010
2005-12-129941,0029859943,385,000994
2005-12-099299989299935,474,000993
2005-12-089709779359393,350,000939
2005-12-079889999719802,201,000980
2005-12-069961,0059839882,039,000988
2005-12-059951,0159941,0142,871,0001,014
2005-12-029709859659813,508,000981
2005-12-019239459209431,922,000943
2005-11-309239279129201,662,000920
2005-11-299139339089244,086,000924
2005-11-288989098839082,947,000908
2005-11-258528908518863,666,000886
2005-11-248598648438461,940,000846
2005-11-228658688568591,909,000859
2005-11-218718788498552,157,000855
2005-11-188438638418592,661,000859
2005-11-178178398138333,558,000833
2005-11-168248258038112,736,000811
2005-11-158298308188211,221,000821
2005-11-14817828815823994,000823
2005-11-118408408188232,087,000823
2005-11-108308448228322,458,000832
2005-11-098208308028202,279,000820
2005-11-088188358108283,140,000828
2005-11-078178238078202,465,000820
2005-11-048128208088123,114,000812
2005-11-027747957717953,672,000795
2005-11-017787987757914,700,000791
2005-10-317057537037485,270,000748
2005-10-286987086956991,323,000699
2005-10-277097096966961,093,000696
2005-10-266957066947061,092,000706
2005-10-256956996916971,089,000697
2005-10-24685688681684649,000684
2005-10-216786866736831,243,000683
2005-10-206886966856861,778,000686
2005-10-196836936806831,632,000683
2005-10-186907066856932,204,000693
2005-10-17685690674680952,000680
2005-10-146946946806832,018,000683
2005-10-136806856756791,663,000679
2005-10-126867036826961,912,000696
2005-10-116776906716901,318,000690
2005-10-076846876786781,294,000678
2005-10-067027056856892,032,000689
2005-10-057177267087122,321,000712
2005-10-047057177037172,163,000717
2005-10-036977026876951,249,000695
2005-09-307047056946961,603,000696
2005-09-297057096967021,521,000702
2005-09-286967076967031,822,000703
2005-09-276886946836891,197,000689
2005-09-266786916786901,327,000690
2005-09-226766796686781,460,000678
2005-09-216846876766821,604,000682
2005-09-206696866686842,269,000684
2005-09-16668668657662928,000662
2005-09-156456676456662,242,000666
2005-09-146606616486521,718,000652
2005-09-136606646566601,163,000660
2005-09-126656656536571,137,000657
2005-09-096516576416555,204,000655
2005-09-086486486366411,363,000641
2005-09-076576586486491,444,000649
2005-09-066576606476471,821,000647
2005-09-056496566486531,071,000653
2005-09-026466496436491,043,000649
2005-09-016386486356462,399,000646
2005-08-316346376326331,620,000633
2005-08-306366406346351,212,000635
2005-08-296436436296382,083,000638
2005-08-266406466376421,283,000642
2005-08-256366446336401,464,000640
2005-08-246466496416431,919,000643
2005-08-236486626426462,805,000646
2005-08-226326516316472,462,000647
2005-08-196276346276341,298,000634
2005-08-186336376276351,732,000635
2005-08-176286346236232,774,000623
2005-08-166406426286312,046,000631
2005-08-156246406246371,959,000637
2005-08-126346386296312,511,000631
2005-08-116276396276342,751,000634
2005-08-106196316156274,084,000627
2005-08-096066156026092,165,000609
2005-08-085756155706085,023,000608
2005-08-055996035915933,540,000593
2005-08-046026065966012,352,000601
2005-08-036066106006083,558,000608
2005-08-026006106006058,446,000605
2005-08-015646055615968,888,000596
2005-07-295595665565643,411,000564
2005-07-285485545465501,981,000550
2005-07-275425505425501,114,000550
2005-07-265495525455461,031,000546
2005-07-255535555465521,438,000552
2005-07-225565565485511,086,000551
2005-07-215615625595591,729,000559
2005-07-205505535465511,959,000551
2005-07-195525525425493,668,000549
2005-07-155625625525524,169,000552
2005-07-145525615525594,777,000559
2005-07-135505515475491,598,000549
2005-07-125475525455494,052,000549
2005-07-115455475435441,087,000544
2005-07-085385445365382,548,000538
2005-07-07538540535538932,000538
2005-07-06546546536536731,000536
2005-07-055485515395412,425,000541
2005-07-045425475405461,892,000546
2005-07-015405445355381,394,000538
2005-06-305415435385421,356,000542
2005-06-295445475395453,126,000545
2005-06-285285365245361,823,000536
2005-06-275295315235251,428,000525
2005-06-245285345265342,644,000534
2005-06-235295395275382,589,000538
2005-06-22527531523530947,000530
2005-06-215315345255261,667,000526
2005-06-205285335245312,024,000531
2005-06-175225295185272,486,000527
2005-06-165335365145186,357,000518
2005-06-155355365295331,623,000533
2005-06-145305345275291,605,000529
2005-06-135325415315352,552,000535
2005-06-105215325215295,799,000529
2005-06-095275345195234,255,000523
2005-06-085355385295364,476,000536
2005-06-075505505385393,317,000539
2005-06-065455525455521,727,000552
2005-06-035545545475523,679,000552
2005-06-025405505385484,817,000548
2005-06-015445475365423,679,000542
2005-05-315455535385532,753,000553
2005-05-305355475325463,662,000546
2005-05-275255345235324,535,000532
2005-05-265135245115226,104,000522
2005-05-255175225065113,039,000511
2005-05-245185215115183,250,000518
2005-05-235105195075173,424,000517
2005-05-205025145025076,978,000507
2005-05-194944994924972,856,000497
2005-05-184934964894893,165,000489
2005-05-174975004864923,639,000492
2005-05-164894974884923,198,000492
2005-05-134904934864883,237,000488
2005-05-124844934814893,489,000489
2005-05-114774824734803,165,000480
2005-05-104834864734745,542,000474
2005-05-094614864564849,770,000484
2005-05-064594654564651,684,000465
2005-05-02451454450454852,000454
2005-04-284544564504551,789,000455
2005-04-274534564514541,161,000454
2005-04-264614614544551,601,000455
2005-04-254594624554591,204,000459
2005-04-224624654604601,180,000460
2005-04-214544594504592,253,000459
2005-04-204654654564602,549,000460
2005-04-194624684574603,609,000460
2005-04-184634644504524,300,000452
2005-04-154814854744752,598,000475
2005-04-144784924754916,648,000491
2005-04-134794824754783,201,000478
2005-04-124704774694742,186,000474
2005-04-114774804704701,804,000470
2005-04-084754864744803,545,000480
2005-04-074764774724741,440,000474
2005-04-064774804724751,713,000475
2005-04-05472480472477904,000477
2005-04-044704744694721,507,000472
2005-04-014694764624733,144,000473
2005-03-314624704624701,451,000470
2005-03-304684694614651,981,000465
2005-03-294754804684701,787,000470
2005-03-284754824734801,038,000480
2005-03-254784784744751,648,000475
2005-03-244844854754762,243,000476
2005-03-234884884814842,151,000484
2005-03-224964964864872,011,000487
2005-03-184904974894941,209,000494
2005-03-174914934894901,293,000490
2005-03-164944964904961,195,000496
2005-03-154975014934962,539,000496
2005-03-145055054944941,740,000494
2005-03-115015065015025,920,000502
2005-03-105045074995001,710,000500
2005-03-095005114985072,222,000507
2005-03-085015034955002,635,000500
2005-03-075015075015012,552,000501
2005-03-045055054974993,415,000499
2005-03-035035084995072,686,000507
2005-03-025015135015057,158,000505
2005-03-014904934894932,504,000493
2005-02-284894924864902,574,000490
2005-02-254834864804852,193,000485
2005-02-244824844784801,612,000480
2005-02-234854854804841,595,000484
2005-02-224884944884891,722,000489
2005-02-214884904854862,187,000486
2005-02-184774854774832,199,000483
2005-02-174794834774812,506,000481
2005-02-164904924784803,449,000480
2005-02-154974974904921,762,000492
2005-02-144955014944962,533,000496
2005-02-104904924854902,610,000490
2005-02-094954964894893,234,000489
2005-02-084924934874923,394,000492
2005-02-074804934774905,263,000490
2005-02-044814814734762,057,000476
2005-02-034834844784813,003,000481
2005-02-024744854744786,905,000478
2005-02-014704804684708,735,000470
2005-01-314604684604622,510,000462
2005-01-284624664594602,086,000460
2005-01-274604674604622,060,000462
2005-01-264604634584601,145,000460
2005-01-254604624554581,659,000458
2005-01-244624654594602,789,000460
2005-01-214624674604633,878,000463
2005-01-204634654594622,797,000462
2005-01-194654684634633,323,000463
2005-01-184614664604623,250,000462
2005-01-174584644574574,370,000457
2005-01-144614624544565,157,000456
2005-01-134694714654661,410,000466
2005-01-124724754684711,035,000471
2005-01-114744774704752,066,000475
2005-01-074644694614651,726,000465
2005-01-064584614584611,916,000461
2005-01-054664674624641,814,000464
2005-01-04470473467471822,000471

分割・併合履歴 : [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株