5803 (株)フジクラ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 295 | 297 | 289 | 292 | 651,000 | 292 |
| 2008-12-29 | 298 | 298 | 287 | 293 | 1,023,000 | 293 |
| 2008-12-26 | 291 | 294 | 285 | 294 | 761,000 | 294 |
| 2008-12-25 | 285 | 290 | 281 | 290 | 1,151,000 | 290 |
| 2008-12-24 | 274 | 282 | 274 | 281 | 1,347,000 | 281 |
| 2008-12-22 | 275 | 290 | 274 | 284 | 2,688,000 | 284 |
| 2008-12-19 | 268 | 275 | 265 | 270 | 4,176,000 | 270 |
| 2008-12-18 | 271 | 282 | 270 | 273 | 3,829,000 | 273 |
| 2008-12-17 | 293 | 296 | 271 | 275 | 3,975,000 | 275 |
| 2008-12-16 | 298 | 299 | 287 | 289 | 2,382,000 | 289 |
| 2008-12-15 | 307 | 311 | 301 | 303 | 2,164,000 | 303 |
| 2008-12-12 | 294 | 303 | 281 | 285 | 4,442,000 | 285 |
| 2008-12-11 | 300 | 309 | 293 | 309 | 3,272,000 | 309 |
| 2008-12-10 | 270 | 299 | 269 | 299 | 3,566,000 | 299 |
| 2008-12-09 | 282 | 288 | 268 | 271 | 4,324,000 | 271 |
| 2008-12-08 | 257 | 277 | 256 | 277 | 2,751,000 | 277 |
| 2008-12-05 | 253 | 259 | 253 | 255 | 1,546,000 | 255 |
| 2008-12-04 | 256 | 261 | 253 | 257 | 2,387,000 | 257 |
| 2008-12-03 | 257 | 261 | 248 | 255 | 3,216,000 | 255 |
| 2008-12-02 | 253 | 267 | 253 | 257 | 2,441,000 | 257 |
| 2008-12-01 | 277 | 279 | 271 | 273 | 2,200,000 | 273 |
| 2008-11-28 | 266 | 282 | 265 | 282 | 2,354,000 | 282 |
| 2008-11-27 | 264 | 271 | 264 | 266 | 1,672,000 | 266 |
| 2008-11-26 | 260 | 271 | 257 | 259 | 4,092,000 | 259 |
| 2008-11-25 | 278 | 284 | 264 | 270 | 3,138,000 | 270 |
| 2008-11-21 | 236 | 272 | 234 | 268 | 4,230,000 | 268 |
| 2008-11-20 | 258 | 259 | 245 | 245 | 3,393,000 | 245 |
| 2008-11-19 | 274 | 277 | 262 | 268 | 2,811,000 | 268 |
| 2008-11-18 | 267 | 279 | 265 | 275 | 2,870,000 | 275 |
| 2008-11-17 | 271 | 288 | 263 | 277 | 2,987,000 | 277 |
| 2008-11-14 | 282 | 287 | 272 | 275 | 4,867,000 | 275 |
| 2008-11-13 | 279 | 280 | 270 | 271 | 3,155,000 | 271 |
| 2008-11-12 | 297 | 300 | 290 | 293 | 4,237,000 | 293 |
| 2008-11-11 | 302 | 313 | 297 | 307 | 7,214,000 | 307 |
| 2008-11-10 | 289 | 312 | 287 | 312 | 6,919,000 | 312 |
| 2008-11-07 | 272 | 279 | 258 | 269 | 5,048,000 | 269 |
| 2008-11-06 | 278 | 290 | 270 | 277 | 6,652,000 | 277 |
| 2008-11-05 | 301 | 304 | 288 | 294 | 5,777,000 | 294 |
| 2008-11-04 | 285 | 289 | 277 | 286 | 4,030,000 | 286 |
| 2008-10-31 | 279 | 287 | 269 | 275 | 4,117,000 | 275 |
| 2008-10-30 | 272 | 294 | 264 | 293 | 4,362,000 | 293 |
| 2008-10-29 | 270 | 273 | 249 | 267 | 5,564,000 | 267 |
| 2008-10-28 | 227 | 255 | 220 | 255 | 4,780,000 | 255 |
| 2008-10-27 | 232 | 259 | 225 | 226 | 8,883,000 | 226 |
| 2008-10-24 | 273 | 273 | 232 | 232 | 5,101,000 | 232 |
| 2008-10-23 | 269 | 276 | 257 | 272 | 6,818,000 | 272 |
| 2008-10-22 | 301 | 302 | 285 | 285 | 4,140,000 | 285 |
| 2008-10-21 | 317 | 322 | 306 | 315 | 3,878,000 | 315 |
| 2008-10-20 | 309 | 314 | 294 | 311 | 4,657,000 | 311 |
| 2008-10-17 | 304 | 309 | 293 | 308 | 5,103,000 | 308 |
| 2008-10-16 | 293 | 296 | 285 | 285 | 4,465,000 | 285 |
| 2008-10-15 | 340 | 341 | 322 | 340 | 4,248,000 | 340 |
| 2008-10-14 | 340 | 348 | 327 | 348 | 5,476,000 | 348 |
| 2008-10-10 | 272 | 288 | 270 | 275 | 6,378,000 | 275 |
| 2008-10-09 | 303 | 323 | 302 | 312 | 6,605,000 | 312 |
| 2008-10-08 | 331 | 332 | 288 | 288 | 8,846,000 | 288 |
| 2008-10-07 | 352 | 364 | 337 | 355 | 4,166,000 | 355 |
| 2008-10-06 | 375 | 376 | 362 | 367 | 5,023,000 | 367 |
| 2008-10-03 | 386 | 392 | 370 | 372 | 4,052,000 | 372 |
| 2008-10-02 | 413 | 416 | 391 | 391 | 3,415,000 | 391 |
| 2008-10-01 | 408 | 412 | 403 | 408 | 4,161,000 | 408 |
| 2008-09-30 | 405 | 413 | 400 | 401 | 5,202,000 | 401 |
| 2008-09-29 | 444 | 448 | 430 | 434 | 2,105,000 | 434 |
| 2008-09-26 | 446 | 452 | 435 | 444 | 2,933,000 | 444 |
| 2008-09-25 | 450 | 454 | 436 | 453 | 3,255,000 | 453 |
| 2008-09-24 | 446 | 463 | 442 | 462 | 3,724,000 | 462 |
| 2008-09-22 | 455 | 459 | 446 | 451 | 2,203,000 | 451 |
| 2008-09-19 | 434 | 444 | 433 | 441 | 4,233,000 | 441 |
| 2008-09-18 | 442 | 442 | 420 | 421 | 5,453,000 | 421 |
| 2008-09-17 | 477 | 478 | 450 | 451 | 5,290,000 | 451 |
| 2008-09-16 | 468 | 469 | 448 | 457 | 4,914,000 | 457 |
| 2008-09-12 | 474 | 488 | 468 | 488 | 5,725,000 | 488 |
| 2008-09-11 | 472 | 473 | 455 | 464 | 4,247,000 | 464 |
| 2008-09-10 | 483 | 483 | 470 | 477 | 6,381,000 | 477 |
| 2008-09-09 | 479 | 498 | 477 | 492 | 6,172,000 | 492 |
| 2008-09-08 | 478 | 488 | 478 | 481 | 5,926,000 | 481 |
| 2008-09-05 | 473 | 477 | 463 | 468 | 4,519,000 | 468 |
| 2008-09-04 | 496 | 497 | 477 | 483 | 3,153,000 | 483 |
| 2008-09-03 | 480 | 496 | 480 | 495 | 5,674,000 | 495 |
| 2008-09-02 | 485 | 490 | 465 | 470 | 5,064,000 | 470 |
| 2008-09-01 | 497 | 504 | 485 | 487 | 4,076,000 | 487 |
| 2008-08-29 | 506 | 512 | 500 | 512 | 3,373,000 | 512 |
| 2008-08-28 | 515 | 522 | 499 | 499 | 4,550,000 | 499 |
| 2008-08-27 | 519 | 524 | 508 | 512 | 2,623,000 | 512 |
| 2008-08-26 | 516 | 527 | 514 | 520 | 2,054,000 | 520 |
| 2008-08-25 | 525 | 534 | 521 | 523 | 2,669,000 | 523 |
| 2008-08-22 | 517 | 527 | 512 | 520 | 4,075,000 | 520 |
| 2008-08-21 | 520 | 523 | 513 | 514 | 2,111,000 | 514 |
| 2008-08-20 | 519 | 527 | 515 | 524 | 5,017,000 | 524 |
| 2008-08-19 | 535 | 535 | 516 | 522 | 5,413,000 | 522 |
| 2008-08-18 | 530 | 544 | 529 | 537 | 3,327,000 | 537 |
| 2008-08-15 | 525 | 532 | 522 | 532 | 3,924,000 | 532 |
| 2008-08-14 | 521 | 535 | 517 | 522 | 4,017,000 | 522 |
| 2008-08-13 | 540 | 544 | 524 | 528 | 4,383,000 | 528 |
| 2008-08-12 | 559 | 565 | 547 | 549 | 5,505,000 | 549 |
| 2008-08-11 | 540 | 560 | 537 | 558 | 4,005,000 | 558 |
| 2008-08-08 | 515 | 549 | 512 | 547 | 6,972,000 | 547 |
| 2008-08-07 | 509 | 524 | 507 | 521 | 4,504,000 | 521 |
| 2008-08-06 | 510 | 527 | 510 | 523 | 8,343,000 | 523 |
| 2008-08-05 | 496 | 515 | 492 | 504 | 9,744,000 | 504 |
| 2008-08-04 | 480 | 481 | 451 | 451 | 5,311,000 | 451 |
| 2008-08-01 | 485 | 490 | 475 | 485 | 3,041,000 | 485 |
| 2008-07-31 | 496 | 500 | 472 | 490 | 4,286,000 | 490 |
| 2008-07-30 | 496 | 504 | 489 | 503 | 4,396,000 | 503 |
| 2008-07-29 | 495 | 500 | 488 | 494 | 2,237,000 | 494 |
| 2008-07-28 | 513 | 519 | 506 | 508 | 2,809,000 | 508 |
| 2008-07-25 | 514 | 515 | 506 | 507 | 2,433,000 | 507 |
| 2008-07-24 | 517 | 528 | 509 | 524 | 4,905,000 | 524 |
| 2008-07-23 | 516 | 524 | 509 | 520 | 3,495,000 | 520 |
| 2008-07-22 | 496 | 506 | 487 | 506 | 3,619,000 | 506 |
| 2008-07-18 | 468 | 491 | 468 | 486 | 7,229,000 | 486 |
| 2008-07-17 | 462 | 468 | 455 | 463 | 3,902,000 | 463 |
| 2008-07-16 | 470 | 472 | 453 | 459 | 3,795,000 | 459 |
| 2008-07-15 | 460 | 471 | 455 | 465 | 5,704,000 | 465 |
| 2008-07-14 | 457 | 467 | 453 | 455 | 2,852,000 | 455 |
| 2008-07-11 | 469 | 469 | 450 | 460 | 4,510,000 | 460 |
| 2008-07-10 | 457 | 469 | 456 | 464 | 2,726,000 | 464 |
| 2008-07-09 | 464 | 473 | 455 | 455 | 3,166,000 | 455 |
| 2008-07-08 | 463 | 465 | 451 | 457 | 2,871,000 | 457 |
| 2008-07-07 | 466 | 470 | 456 | 467 | 1,808,000 | 467 |
| 2008-07-04 | 471 | 472 | 459 | 465 | 2,413,000 | 465 |
| 2008-07-03 | 463 | 478 | 456 | 471 | 5,501,000 | 471 |
| 2008-07-02 | 481 | 481 | 460 | 462 | 5,443,000 | 462 |
| 2008-07-01 | 470 | 480 | 462 | 466 | 3,574,000 | 466 |
| 2008-06-30 | 471 | 472 | 458 | 462 | 3,963,000 | 462 |
| 2008-06-27 | 473 | 476 | 466 | 470 | 3,544,000 | 470 |
| 2008-06-26 | 503 | 503 | 486 | 490 | 3,457,000 | 490 |
| 2008-06-25 | 508 | 510 | 489 | 498 | 4,598,000 | 498 |
| 2008-06-24 | 512 | 518 | 505 | 518 | 3,296,000 | 518 |
| 2008-06-23 | 514 | 525 | 504 | 521 | 4,933,000 | 521 |
| 2008-06-20 | 547 | 547 | 521 | 524 | 4,563,000 | 524 |
| 2008-06-19 | 549 | 557 | 542 | 544 | 3,431,000 | 544 |
| 2008-06-18 | 552 | 564 | 545 | 547 | 4,457,000 | 547 |
| 2008-06-17 | 545 | 568 | 543 | 557 | 6,240,000 | 557 |
| 2008-06-16 | 549 | 556 | 538 | 546 | 8,153,000 | 546 |
| 2008-06-13 | 516 | 538 | 511 | 533 | 14,001,000 | 533 |
| 2008-06-12 | 503 | 516 | 500 | 506 | 11,713,000 | 506 |
| 2008-06-11 | 487 | 512 | 486 | 512 | 8,430,000 | 512 |
| 2008-06-10 | 492 | 498 | 478 | 478 | 2,598,000 | 478 |
| 2008-06-09 | 482 | 492 | 480 | 484 | 1,826,000 | 484 |
| 2008-06-06 | 502 | 507 | 494 | 497 | 4,204,000 | 497 |
| 2008-06-05 | 494 | 499 | 482 | 495 | 5,137,000 | 495 |
| 2008-06-04 | 486 | 500 | 478 | 494 | 6,758,000 | 494 |
| 2008-06-03 | 484 | 493 | 478 | 483 | 5,801,000 | 483 |
| 2008-06-02 | 476 | 500 | 474 | 494 | 9,538,000 | 494 |
| 2008-05-30 | 451 | 497 | 451 | 471 | 14,447,000 | 471 |
| 2008-05-29 | 444 | 458 | 441 | 455 | 4,830,000 | 455 |
| 2008-05-28 | 461 | 464 | 438 | 443 | 4,906,000 | 443 |
| 2008-05-27 | 460 | 461 | 452 | 458 | 3,175,000 | 458 |
| 2008-05-26 | 470 | 472 | 460 | 461 | 2,813,000 | 461 |
| 2008-05-23 | 485 | 491 | 475 | 475 | 4,196,000 | 475 |
| 2008-05-22 | 471 | 491 | 462 | 490 | 4,673,000 | 490 |
| 2008-05-21 | 469 | 486 | 465 | 475 | 6,724,000 | 475 |
| 2008-05-20 | 475 | 475 | 464 | 468 | 4,049,000 | 468 |
| 2008-05-19 | 483 | 491 | 470 | 474 | 4,418,000 | 474 |
| 2008-05-16 | 499 | 500 | 477 | 482 | 3,806,000 | 482 |
| 2008-05-15 | 492 | 499 | 484 | 494 | 3,440,000 | 494 |
| 2008-05-14 | 497 | 501 | 484 | 487 | 5,835,000 | 487 |
| 2008-05-13 | 480 | 504 | 472 | 503 | 9,031,000 | 503 |
| 2008-05-12 | 460 | 463 | 453 | 460 | 2,448,000 | 460 |
| 2008-05-09 | 460 | 463 | 450 | 459 | 5,813,000 | 459 |
| 2008-05-08 | 474 | 474 | 461 | 465 | 8,236,000 | 465 |
| 2008-05-07 | 470 | 490 | 467 | 489 | 8,274,000 | 489 |
| 2008-05-02 | 458 | 468 | 457 | 466 | 2,496,000 | 466 |
| 2008-05-01 | 456 | 457 | 446 | 453 | 2,521,000 | 453 |
| 2008-04-30 | 442 | 459 | 440 | 457 | 2,932,000 | 457 |
| 2008-04-28 | 449 | 455 | 443 | 447 | 2,146,000 | 447 |
| 2008-04-25 | 441 | 449 | 439 | 447 | 2,798,000 | 447 |
| 2008-04-24 | 443 | 443 | 432 | 437 | 1,867,000 | 437 |
| 2008-04-23 | 428 | 445 | 428 | 442 | 3,146,000 | 442 |
| 2008-04-22 | 432 | 436 | 426 | 426 | 2,335,000 | 426 |
| 2008-04-21 | 440 | 442 | 427 | 429 | 2,792,000 | 429 |
| 2008-04-18 | 420 | 435 | 420 | 431 | 3,768,000 | 431 |
| 2008-04-17 | 413 | 422 | 412 | 419 | 4,045,000 | 419 |
| 2008-04-16 | 405 | 409 | 403 | 406 | 3,746,000 | 406 |
| 2008-04-15 | 409 | 409 | 399 | 400 | 2,924,000 | 400 |
| 2008-04-14 | 404 | 414 | 401 | 408 | 3,098,000 | 408 |
| 2008-04-11 | 402 | 414 | 401 | 413 | 4,857,000 | 413 |
| 2008-04-10 | 401 | 407 | 395 | 397 | 4,744,000 | 397 |
| 2008-04-09 | 414 | 416 | 399 | 407 | 5,025,000 | 407 |
| 2008-04-08 | 424 | 425 | 412 | 413 | 2,939,000 | 413 |
| 2008-04-07 | 417 | 424 | 412 | 424 | 3,254,000 | 424 |
| 2008-04-04 | 420 | 421 | 411 | 417 | 4,772,000 | 417 |
| 2008-04-03 | 414 | 424 | 407 | 424 | 7,346,000 | 424 |
| 2008-04-02 | 411 | 414 | 406 | 414 | 8,617,000 | 414 |
| 2008-04-01 | 410 | 419 | 403 | 404 | 9,760,000 | 404 |
| 2008-03-31 | 465 | 465 | 444 | 450 | 2,634,000 | 450 |
| 2008-03-28 | 465 | 472 | 453 | 471 | 2,134,000 | 471 |
| 2008-03-27 | 469 | 470 | 460 | 466 | 3,514,000 | 466 |
| 2008-03-26 | 465 | 478 | 461 | 474 | 3,137,000 | 474 |
| 2008-03-25 | 479 | 480 | 466 | 472 | 4,073,000 | 472 |
| 2008-03-24 | 460 | 477 | 459 | 474 | 2,913,000 | 474 |
| 2008-03-21 | 454 | 461 | 443 | 460 | 2,194,000 | 460 |
| 2008-03-19 | 450 | 458 | 443 | 452 | 3,793,000 | 452 |
| 2008-03-18 | 436 | 437 | 424 | 435 | 3,031,000 | 435 |
| 2008-03-17 | 447 | 447 | 426 | 433 | 4,612,000 | 433 |
| 2008-03-14 | 466 | 474 | 444 | 451 | 9,310,000 | 451 |
| 2008-03-13 | 489 | 492 | 465 | 471 | 4,188,000 | 471 |
| 2008-03-12 | 506 | 512 | 498 | 504 | 4,112,000 | 504 |
| 2008-03-11 | 454 | 491 | 454 | 486 | 3,985,000 | 486 |
| 2008-03-10 | 482 | 485 | 461 | 461 | 3,252,000 | 461 |
| 2008-03-07 | 493 | 497 | 486 | 487 | 3,835,000 | 487 |
| 2008-03-06 | 497 | 524 | 497 | 516 | 6,117,000 | 516 |
| 2008-03-05 | 480 | 484 | 470 | 482 | 3,034,000 | 482 |
| 2008-03-04 | 490 | 493 | 470 | 478 | 4,634,000 | 478 |
| 2008-03-03 | 498 | 502 | 485 | 485 | 4,259,000 | 485 |
| 2008-02-29 | 527 | 535 | 517 | 523 | 2,777,000 | 523 |
| 2008-02-28 | 529 | 549 | 529 | 544 | 2,386,000 | 544 |
| 2008-02-27 | 541 | 545 | 536 | 541 | 2,158,000 | 541 |
| 2008-02-26 | 536 | 541 | 525 | 525 | 2,435,000 | 525 |
| 2008-02-25 | 509 | 529 | 509 | 526 | 4,291,000 | 526 |
| 2008-02-22 | 495 | 513 | 495 | 504 | 3,179,000 | 504 |
| 2008-02-21 | 496 | 514 | 494 | 508 | 3,982,000 | 508 |
| 2008-02-20 | 516 | 520 | 487 | 487 | 4,353,000 | 487 |
| 2008-02-19 | 526 | 527 | 514 | 525 | 2,479,000 | 525 |
| 2008-02-18 | 514 | 533 | 514 | 526 | 3,052,000 | 526 |
| 2008-02-15 | 503 | 515 | 495 | 513 | 2,754,000 | 513 |
| 2008-02-14 | 494 | 508 | 494 | 507 | 3,648,000 | 507 |
| 2008-02-13 | 482 | 492 | 472 | 474 | 4,615,000 | 474 |
| 2008-02-12 | 478 | 485 | 462 | 472 | 3,544,000 | 472 |
| 2008-02-08 | 484 | 489 | 464 | 479 | 6,616,000 | 479 |
| 2008-02-07 | 499 | 502 | 482 | 492 | 5,514,000 | 492 |
| 2008-02-06 | 540 | 540 | 505 | 506 | 5,139,000 | 506 |
| 2008-02-05 | 531 | 566 | 524 | 558 | 5,928,000 | 558 |
| 2008-02-04 | 542 | 555 | 541 | 551 | 2,372,000 | 551 |
| 2008-02-01 | 523 | 539 | 516 | 530 | 2,549,000 | 530 |
| 2008-01-31 | 504 | 520 | 501 | 518 | 3,141,000 | 518 |
| 2008-01-30 | 517 | 536 | 508 | 514 | 3,852,000 | 514 |
| 2008-01-29 | 507 | 520 | 503 | 520 | 2,963,000 | 520 |
| 2008-01-28 | 515 | 520 | 490 | 490 | 3,072,000 | 490 |
| 2008-01-25 | 505 | 525 | 498 | 525 | 4,225,000 | 525 |
| 2008-01-24 | 475 | 494 | 475 | 489 | 5,034,000 | 489 |
| 2008-01-23 | 451 | 464 | 441 | 453 | 4,587,000 | 453 |
| 2008-01-22 | 460 | 464 | 438 | 438 | 5,419,000 | 438 |
| 2008-01-21 | 508 | 508 | 474 | 475 | 3,474,000 | 475 |
| 2008-01-18 | 469 | 512 | 468 | 507 | 3,393,000 | 507 |
| 2008-01-17 | 467 | 488 | 460 | 479 | 4,654,000 | 479 |
| 2008-01-16 | 481 | 489 | 461 | 461 | 4,073,000 | 461 |
| 2008-01-15 | 503 | 510 | 487 | 490 | 2,773,000 | 490 |
| 2008-01-11 | 528 | 532 | 501 | 502 | 4,473,000 | 502 |
| 2008-01-10 | 530 | 538 | 526 | 529 | 2,600,000 | 529 |
| 2008-01-09 | 520 | 537 | 511 | 534 | 2,616,000 | 534 |
| 2008-01-08 | 527 | 540 | 521 | 530 | 3,892,000 | 530 |
| 2008-01-07 | 525 | 536 | 517 | 526 | 3,462,000 | 526 |
| 2008-01-04 | 545 | 546 | 521 | 531 | 2,473,000 | 531 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
