5803 (株)フジクラ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 577 | 583 | 563 | 568 | 1,213,000 | 568 |
| 2007-12-27 | 591 | 591 | 582 | 586 | 1,308,000 | 586 |
| 2007-12-26 | 580 | 593 | 578 | 591 | 1,350,000 | 591 |
| 2007-12-25 | 578 | 583 | 568 | 577 | 1,690,000 | 577 |
| 2007-12-21 | 550 | 572 | 545 | 570 | 5,049,000 | 570 |
| 2007-12-20 | 573 | 575 | 554 | 555 | 4,255,000 | 555 |
| 2007-12-19 | 595 | 596 | 571 | 572 | 6,855,000 | 572 |
| 2007-12-18 | 594 | 616 | 586 | 605 | 6,090,000 | 605 |
| 2007-12-17 | 622 | 622 | 600 | 600 | 4,894,000 | 600 |
| 2007-12-14 | 643 | 653 | 618 | 622 | 8,565,000 | 622 |
| 2007-12-13 | 662 | 662 | 640 | 642 | 7,435,000 | 642 |
| 2007-12-12 | 650 | 674 | 641 | 672 | 3,739,000 | 672 |
| 2007-12-11 | 654 | 665 | 646 | 654 | 4,089,000 | 654 |
| 2007-12-10 | 644 | 655 | 629 | 652 | 6,899,000 | 652 |
| 2007-12-07 | 640 | 660 | 633 | 653 | 11,002,000 | 653 |
| 2007-12-06 | 580 | 630 | 578 | 630 | 13,549,000 | 630 |
| 2007-12-05 | 582 | 582 | 557 | 567 | 7,924,000 | 567 |
| 2007-12-04 | 566 | 569 | 551 | 553 | 4,288,000 | 553 |
| 2007-12-03 | 564 | 583 | 560 | 571 | 5,195,000 | 571 |
| 2007-11-30 | 553 | 566 | 547 | 548 | 4,959,000 | 548 |
| 2007-11-29 | 550 | 551 | 528 | 546 | 7,330,000 | 546 |
| 2007-11-28 | 539 | 544 | 514 | 520 | 4,808,000 | 520 |
| 2007-11-27 | 530 | 543 | 517 | 535 | 4,457,000 | 535 |
| 2007-11-26 | 510 | 538 | 499 | 531 | 4,729,000 | 531 |
| 2007-11-22 | 500 | 517 | 491 | 505 | 4,187,000 | 505 |
| 2007-11-21 | 522 | 526 | 503 | 507 | 5,652,000 | 507 |
| 2007-11-20 | 527 | 545 | 517 | 542 | 4,488,000 | 542 |
| 2007-11-19 | 560 | 561 | 544 | 547 | 2,662,000 | 547 |
| 2007-11-16 | 553 | 559 | 547 | 553 | 2,460,000 | 553 |
| 2007-11-15 | 582 | 587 | 557 | 560 | 4,137,000 | 560 |
| 2007-11-14 | 577 | 584 | 564 | 581 | 3,887,000 | 581 |
| 2007-11-13 | 566 | 570 | 554 | 567 | 5,650,000 | 567 |
| 2007-11-12 | 573 | 576 | 551 | 564 | 5,935,000 | 564 |
| 2007-11-09 | 638 | 640 | 594 | 601 | 6,778,000 | 601 |
| 2007-11-08 | 633 | 649 | 625 | 645 | 9,241,000 | 645 |
| 2007-11-07 | 663 | 670 | 619 | 639 | 18,374,000 | 639 |
| 2007-11-06 | 635 | 635 | 635 | 635 | 1,884,000 | 635 |
| 2007-11-05 | 736 | 743 | 723 | 735 | 1,971,000 | 735 |
| 2007-11-02 | 742 | 756 | 736 | 741 | 2,794,000 | 741 |
| 2007-11-01 | 743 | 763 | 742 | 762 | 2,520,000 | 762 |
| 2007-10-31 | 726 | 738 | 725 | 738 | 1,954,000 | 738 |
| 2007-10-30 | 726 | 726 | 705 | 723 | 2,654,000 | 723 |
| 2007-10-29 | 734 | 746 | 729 | 732 | 2,514,000 | 732 |
| 2007-10-26 | 707 | 711 | 699 | 704 | 2,530,000 | 704 |
| 2007-10-25 | 729 | 733 | 705 | 708 | 2,405,000 | 708 |
| 2007-10-24 | 724 | 735 | 707 | 709 | 2,623,000 | 709 |
| 2007-10-23 | 721 | 733 | 715 | 718 | 2,484,000 | 718 |
| 2007-10-22 | 713 | 736 | 706 | 718 | 4,407,000 | 718 |
| 2007-10-19 | 759 | 759 | 739 | 742 | 3,299,000 | 742 |
| 2007-10-18 | 754 | 774 | 754 | 762 | 3,076,000 | 762 |
| 2007-10-17 | 790 | 796 | 744 | 753 | 6,576,000 | 753 |
| 2007-10-16 | 800 | 800 | 787 | 793 | 2,708,000 | 793 |
| 2007-10-15 | 801 | 810 | 790 | 801 | 3,148,000 | 801 |
| 2007-10-12 | 800 | 805 | 782 | 786 | 4,334,000 | 786 |
| 2007-10-11 | 763 | 794 | 762 | 791 | 5,006,000 | 791 |
| 2007-10-10 | 767 | 768 | 744 | 751 | 2,000,000 | 751 |
| 2007-10-09 | 756 | 768 | 756 | 763 | 2,500,000 | 763 |
| 2007-10-05 | 763 | 763 | 752 | 756 | 2,655,000 | 756 |
| 2007-10-04 | 736 | 760 | 733 | 754 | 4,206,000 | 754 |
| 2007-10-03 | 726 | 742 | 723 | 737 | 2,335,000 | 737 |
| 2007-10-02 | 734 | 740 | 722 | 725 | 2,834,000 | 725 |
| 2007-10-01 | 725 | 735 | 717 | 728 | 2,185,000 | 728 |
| 2007-09-28 | 740 | 743 | 724 | 727 | 2,426,000 | 727 |
| 2007-09-27 | 720 | 744 | 718 | 743 | 2,224,000 | 743 |
| 2007-09-26 | 706 | 717 | 700 | 715 | 1,898,000 | 715 |
| 2007-09-25 | 694 | 711 | 685 | 706 | 2,021,000 | 706 |
| 2007-09-21 | 700 | 703 | 678 | 689 | 3,980,000 | 689 |
| 2007-09-20 | 708 | 714 | 704 | 710 | 3,071,000 | 710 |
| 2007-09-19 | 684 | 703 | 684 | 698 | 3,403,000 | 698 |
| 2007-09-18 | 696 | 696 | 670 | 675 | 2,643,000 | 675 |
| 2007-09-14 | 693 | 697 | 689 | 696 | 5,684,000 | 696 |
| 2007-09-13 | 690 | 703 | 688 | 691 | 3,466,000 | 691 |
| 2007-09-12 | 700 | 700 | 677 | 680 | 3,112,000 | 680 |
| 2007-09-11 | 665 | 681 | 651 | 678 | 3,160,000 | 678 |
| 2007-09-10 | 660 | 676 | 647 | 664 | 6,327,000 | 664 |
| 2007-09-07 | 674 | 674 | 657 | 662 | 2,533,000 | 662 |
| 2007-09-06 | 667 | 678 | 656 | 678 | 3,102,000 | 678 |
| 2007-09-05 | 693 | 705 | 680 | 680 | 2,659,000 | 680 |
| 2007-09-04 | 712 | 712 | 685 | 689 | 3,514,000 | 689 |
| 2007-09-03 | 683 | 712 | 680 | 711 | 4,616,000 | 711 |
| 2007-08-31 | 648 | 692 | 646 | 689 | 4,578,000 | 689 |
| 2007-08-30 | 644 | 652 | 637 | 642 | 2,259,000 | 642 |
| 2007-08-29 | 630 | 637 | 627 | 633 | 1,966,000 | 633 |
| 2007-08-28 | 651 | 655 | 639 | 646 | 1,576,000 | 646 |
| 2007-08-27 | 665 | 675 | 655 | 656 | 2,483,000 | 656 |
| 2007-08-24 | 665 | 668 | 659 | 663 | 1,732,000 | 663 |
| 2007-08-23 | 660 | 665 | 654 | 661 | 2,278,000 | 661 |
| 2007-08-22 | 637 | 644 | 629 | 644 | 2,898,000 | 644 |
| 2007-08-21 | 638 | 646 | 629 | 636 | 3,345,000 | 636 |
| 2007-08-20 | 631 | 648 | 621 | 622 | 3,900,000 | 622 |
| 2007-08-17 | 655 | 662 | 621 | 621 | 6,578,000 | 621 |
| 2007-08-16 | 653 | 662 | 628 | 651 | 4,236,000 | 651 |
| 2007-08-15 | 685 | 694 | 666 | 666 | 4,832,000 | 666 |
| 2007-08-14 | 680 | 700 | 664 | 697 | 5,249,000 | 697 |
| 2007-08-13 | 657 | 697 | 657 | 670 | 7,943,000 | 670 |
| 2007-08-10 | 656 | 669 | 626 | 631 | 9,162,000 | 631 |
| 2007-08-09 | 700 | 702 | 668 | 676 | 12,376,000 | 676 |
| 2007-08-08 | 730 | 731 | 698 | 708 | 7,415,000 | 708 |
| 2007-08-07 | 748 | 753 | 731 | 731 | 4,577,000 | 731 |
| 2007-08-06 | 739 | 746 | 730 | 736 | 4,360,000 | 736 |
| 2007-08-03 | 742 | 749 | 736 | 746 | 4,228,000 | 746 |
| 2007-08-02 | 750 | 759 | 742 | 758 | 7,111,000 | 758 |
| 2007-08-01 | 742 | 764 | 732 | 732 | 6,889,000 | 732 |
| 2007-07-31 | 758 | 767 | 735 | 741 | 12,603,000 | 741 |
| 2007-07-30 | 789 | 813 | 784 | 808 | 3,561,000 | 808 |
| 2007-07-27 | 792 | 801 | 786 | 792 | 4,590,000 | 792 |
| 2007-07-26 | 830 | 830 | 808 | 809 | 4,264,000 | 809 |
| 2007-07-25 | 818 | 828 | 811 | 826 | 3,878,000 | 826 |
| 2007-07-24 | 819 | 839 | 812 | 838 | 3,715,000 | 838 |
| 2007-07-23 | 841 | 841 | 821 | 825 | 5,012,000 | 825 |
| 2007-07-20 | 856 | 858 | 850 | 851 | 3,363,000 | 851 |
| 2007-07-19 | 852 | 861 | 847 | 851 | 3,279,000 | 851 |
| 2007-07-18 | 873 | 874 | 852 | 852 | 6,365,000 | 852 |
| 2007-07-17 | 875 | 886 | 873 | 883 | 2,982,000 | 883 |
| 2007-07-13 | 877 | 884 | 855 | 873 | 4,433,000 | 873 |
| 2007-07-12 | 891 | 897 | 859 | 867 | 4,780,000 | 867 |
| 2007-07-11 | 887 | 900 | 887 | 891 | 4,029,000 | 891 |
| 2007-07-10 | 897 | 906 | 890 | 901 | 4,545,000 | 901 |
| 2007-07-09 | 886 | 904 | 884 | 901 | 5,106,000 | 901 |
| 2007-07-06 | 878 | 896 | 876 | 894 | 6,702,000 | 894 |
| 2007-07-05 | 875 | 884 | 867 | 868 | 5,449,000 | 868 |
| 2007-07-04 | 889 | 889 | 868 | 874 | 5,381,000 | 874 |
| 2007-07-03 | 909 | 909 | 882 | 889 | 4,268,000 | 889 |
| 2007-07-02 | 918 | 918 | 894 | 899 | 4,144,000 | 899 |
| 2007-06-29 | 918 | 926 | 914 | 917 | 5,257,000 | 917 |
| 2007-06-28 | 894 | 916 | 888 | 913 | 7,153,000 | 913 |
| 2007-06-27 | 874 | 884 | 868 | 871 | 5,154,000 | 871 |
| 2007-06-26 | 886 | 887 | 867 | 870 | 4,629,000 | 870 |
| 2007-06-25 | 896 | 906 | 886 | 889 | 3,843,000 | 889 |
| 2007-06-22 | 888 | 908 | 888 | 906 | 4,217,000 | 906 |
| 2007-06-21 | 887 | 896 | 882 | 889 | 3,491,000 | 889 |
| 2007-06-20 | 880 | 901 | 879 | 897 | 6,249,000 | 897 |
| 2007-06-19 | 880 | 901 | 875 | 894 | 10,896,000 | 894 |
| 2007-06-18 | 864 | 877 | 858 | 873 | 10,560,000 | 873 |
| 2007-06-15 | 813 | 837 | 809 | 831 | 5,999,000 | 831 |
| 2007-06-14 | 785 | 796 | 778 | 793 | 4,001,000 | 793 |
| 2007-06-13 | 795 | 796 | 772 | 777 | 8,320,000 | 777 |
| 2007-06-12 | 828 | 832 | 802 | 813 | 3,647,000 | 813 |
| 2007-06-11 | 840 | 843 | 826 | 830 | 2,281,000 | 830 |
| 2007-06-08 | 833 | 835 | 820 | 830 | 6,789,000 | 830 |
| 2007-06-07 | 852 | 859 | 846 | 853 | 3,009,000 | 853 |
| 2007-06-06 | 845 | 864 | 845 | 862 | 5,815,000 | 862 |
| 2007-06-05 | 825 | 842 | 816 | 841 | 3,048,000 | 841 |
| 2007-06-04 | 842 | 843 | 832 | 833 | 2,010,000 | 833 |
| 2007-06-01 | 836 | 838 | 832 | 835 | 3,560,000 | 835 |
| 2007-05-31 | 846 | 849 | 835 | 839 | 3,663,000 | 839 |
| 2007-05-30 | 853 | 856 | 840 | 851 | 3,984,000 | 851 |
| 2007-05-29 | 839 | 850 | 836 | 843 | 5,586,000 | 843 |
| 2007-05-28 | 831 | 864 | 831 | 863 | 6,246,000 | 863 |
| 2007-05-25 | 823 | 832 | 814 | 830 | 3,023,000 | 830 |
| 2007-05-24 | 829 | 833 | 814 | 829 | 4,029,000 | 829 |
| 2007-05-23 | 855 | 857 | 817 | 819 | 8,322,000 | 819 |
| 2007-05-22 | 787 | 820 | 779 | 815 | 6,774,000 | 815 |
| 2007-05-21 | 783 | 788 | 773 | 786 | 3,709,000 | 786 |
| 2007-05-18 | 795 | 796 | 783 | 787 | 1,718,000 | 787 |
| 2007-05-17 | 786 | 806 | 780 | 790 | 2,670,000 | 790 |
| 2007-05-16 | 779 | 780 | 762 | 766 | 3,198,000 | 766 |
| 2007-05-15 | 800 | 803 | 788 | 789 | 1,942,000 | 789 |
| 2007-05-14 | 817 | 819 | 799 | 800 | 1,814,000 | 800 |
| 2007-05-11 | 817 | 817 | 806 | 811 | 3,075,000 | 811 |
| 2007-05-10 | 819 | 836 | 813 | 821 | 2,397,000 | 821 |
| 2007-05-09 | 806 | 814 | 806 | 813 | 1,420,000 | 813 |
| 2007-05-08 | 815 | 815 | 806 | 810 | 1,939,000 | 810 |
| 2007-05-07 | 804 | 815 | 799 | 814 | 2,618,000 | 814 |
| 2007-05-02 | 779 | 800 | 776 | 795 | 2,508,000 | 795 |
| 2007-05-01 | 775 | 787 | 773 | 778 | 2,826,000 | 778 |
| 2007-04-27 | 771 | 775 | 755 | 773 | 5,372,000 | 773 |
| 2007-04-26 | 793 | 797 | 735 | 779 | 12,423,000 | 779 |
| 2007-04-25 | 784 | 797 | 780 | 789 | 1,967,000 | 789 |
| 2007-04-24 | 793 | 796 | 784 | 785 | 2,782,000 | 785 |
| 2007-04-23 | 808 | 811 | 793 | 795 | 1,793,000 | 795 |
| 2007-04-20 | 809 | 813 | 799 | 800 | 2,144,000 | 800 |
| 2007-04-19 | 816 | 816 | 795 | 801 | 2,474,000 | 801 |
| 2007-04-18 | 810 | 821 | 806 | 819 | 1,780,000 | 819 |
| 2007-04-17 | 824 | 827 | 805 | 809 | 3,461,000 | 809 |
| 2007-04-16 | 815 | 823 | 814 | 819 | 2,131,000 | 819 |
| 2007-04-13 | 835 | 835 | 807 | 810 | 3,083,000 | 810 |
| 2007-04-12 | 836 | 837 | 826 | 830 | 1,579,000 | 830 |
| 2007-04-11 | 844 | 844 | 830 | 836 | 2,223,000 | 836 |
| 2007-04-10 | 832 | 847 | 830 | 846 | 4,610,000 | 846 |
| 2007-04-09 | 826 | 829 | 823 | 829 | 1,373,000 | 829 |
| 2007-04-06 | 818 | 823 | 816 | 818 | 1,962,000 | 818 |
| 2007-04-05 | 822 | 823 | 811 | 815 | 3,321,000 | 815 |
| 2007-04-04 | 815 | 824 | 809 | 824 | 4,920,000 | 824 |
| 2007-04-03 | 810 | 813 | 783 | 808 | 5,093,000 | 808 |
| 2007-04-02 | 835 | 837 | 812 | 813 | 4,058,000 | 813 |
| 2007-03-30 | 835 | 840 | 826 | 831 | 3,575,000 | 831 |
| 2007-03-29 | 812 | 824 | 804 | 821 | 2,655,000 | 821 |
| 2007-03-28 | 813 | 819 | 806 | 813 | 2,222,000 | 813 |
| 2007-03-27 | 825 | 828 | 814 | 818 | 2,580,000 | 818 |
| 2007-03-26 | 826 | 831 | 821 | 828 | 2,441,000 | 828 |
| 2007-03-23 | 829 | 832 | 814 | 819 | 3,258,000 | 819 |
| 2007-03-22 | 815 | 824 | 808 | 819 | 4,150,000 | 819 |
| 2007-03-20 | 795 | 807 | 793 | 804 | 2,962,000 | 804 |
| 2007-03-19 | 775 | 795 | 774 | 795 | 2,588,000 | 795 |
| 2007-03-16 | 784 | 787 | 770 | 775 | 3,244,000 | 775 |
| 2007-03-15 | 792 | 795 | 782 | 785 | 4,029,000 | 785 |
| 2007-03-14 | 790 | 794 | 783 | 785 | 4,397,000 | 785 |
| 2007-03-13 | 810 | 813 | 801 | 803 | 2,990,000 | 803 |
| 2007-03-12 | 802 | 813 | 800 | 813 | 3,547,000 | 813 |
| 2007-03-09 | 807 | 807 | 790 | 793 | 6,676,000 | 793 |
| 2007-03-08 | 778 | 802 | 778 | 802 | 3,271,000 | 802 |
| 2007-03-07 | 805 | 805 | 777 | 782 | 5,790,000 | 782 |
| 2007-03-06 | 772 | 799 | 772 | 792 | 5,024,000 | 792 |
| 2007-03-05 | 805 | 805 | 770 | 773 | 7,139,000 | 773 |
| 2007-03-02 | 823 | 824 | 808 | 815 | 4,515,000 | 815 |
| 2007-03-01 | 837 | 839 | 817 | 823 | 6,691,000 | 823 |
| 2007-02-28 | 825 | 836 | 822 | 833 | 5,699,000 | 833 |
| 2007-02-27 | 895 | 895 | 859 | 862 | 8,481,000 | 862 |
| 2007-02-26 | 866 | 897 | 865 | 889 | 9,069,000 | 889 |
| 2007-02-23 | 853 | 860 | 847 | 860 | 4,307,000 | 860 |
| 2007-02-22 | 842 | 853 | 837 | 850 | 5,033,000 | 850 |
| 2007-02-21 | 851 | 852 | 840 | 846 | 4,439,000 | 846 |
| 2007-02-20 | 861 | 861 | 848 | 855 | 4,348,000 | 855 |
| 2007-02-19 | 854 | 859 | 851 | 857 | 2,568,000 | 857 |
| 2007-02-16 | 863 | 864 | 846 | 853 | 5,570,000 | 853 |
| 2007-02-15 | 868 | 868 | 856 | 863 | 4,578,000 | 863 |
| 2007-02-14 | 854 | 862 | 848 | 854 | 6,895,000 | 854 |
| 2007-02-13 | 864 | 869 | 842 | 847 | 9,761,000 | 847 |
| 2007-02-09 | 859 | 877 | 848 | 871 | 10,525,000 | 871 |
| 2007-02-08 | 889 | 889 | 849 | 859 | 12,727,000 | 859 |
| 2007-02-07 | 928 | 928 | 885 | 890 | 14,211,000 | 890 |
| 2007-02-06 | 946 | 946 | 916 | 930 | 16,012,000 | 930 |
| 2007-02-05 | 1,078 | 1,078 | 960 | 966 | 13,773,000 | 966 |
| 2007-02-02 | 1,065 | 1,072 | 1,060 | 1,061 | 2,239,000 | 1,061 |
| 2007-02-01 | 1,059 | 1,062 | 1,049 | 1,057 | 1,905,000 | 1,057 |
| 2007-01-31 | 1,065 | 1,066 | 1,047 | 1,054 | 2,148,000 | 1,054 |
| 2007-01-30 | 1,076 | 1,079 | 1,066 | 1,069 | 2,094,000 | 1,069 |
| 2007-01-29 | 1,091 | 1,092 | 1,075 | 1,081 | 1,482,000 | 1,081 |
| 2007-01-26 | 1,063 | 1,083 | 1,059 | 1,081 | 3,081,000 | 1,081 |
| 2007-01-25 | 1,110 | 1,110 | 1,079 | 1,080 | 5,276,000 | 1,080 |
| 2007-01-24 | 1,083 | 1,099 | 1,078 | 1,092 | 5,207,000 | 1,092 |
| 2007-01-23 | 1,068 | 1,071 | 1,060 | 1,068 | 2,886,000 | 1,068 |
| 2007-01-22 | 1,078 | 1,083 | 1,069 | 1,079 | 4,600,000 | 1,079 |
| 2007-01-19 | 1,051 | 1,058 | 1,050 | 1,054 | 1,499,000 | 1,054 |
| 2007-01-18 | 1,056 | 1,060 | 1,049 | 1,056 | 2,238,000 | 1,056 |
| 2007-01-17 | 1,058 | 1,058 | 1,041 | 1,055 | 3,702,000 | 1,055 |
| 2007-01-16 | 1,047 | 1,059 | 1,043 | 1,058 | 4,221,000 | 1,058 |
| 2007-01-15 | 1,033 | 1,039 | 1,024 | 1,039 | 2,063,000 | 1,039 |
| 2007-01-12 | 1,011 | 1,025 | 1,004 | 1,020 | 3,125,000 | 1,020 |
| 2007-01-11 | 1,008 | 1,013 | 1,000 | 1,007 | 2,943,000 | 1,007 |
| 2007-01-10 | 1,027 | 1,028 | 1,004 | 1,007 | 3,471,000 | 1,007 |
| 2007-01-09 | 1,023 | 1,036 | 1,007 | 1,035 | 3,696,000 | 1,035 |
| 2007-01-05 | 1,043 | 1,043 | 1,017 | 1,029 | 3,339,000 | 1,029 |
| 2007-01-04 | 1,048 | 1,052 | 1,043 | 1,044 | 1,413,000 | 1,044 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
