5803 (株)フジクラ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 490 | 490 | 480 | 483 | 1,643,000 | 483 |
| 2009-12-29 | 487 | 491 | 482 | 486 | 2,791,000 | 486 |
| 2009-12-28 | 475 | 488 | 475 | 483 | 2,993,000 | 483 |
| 2009-12-25 | 476 | 481 | 471 | 477 | 3,247,000 | 477 |
| 2009-12-24 | 470 | 474 | 467 | 471 | 2,815,000 | 471 |
| 2009-12-22 | 457 | 469 | 457 | 467 | 4,219,000 | 467 |
| 2009-12-21 | 452 | 456 | 450 | 452 | 2,401,000 | 452 |
| 2009-12-18 | 445 | 455 | 443 | 452 | 4,415,000 | 452 |
| 2009-12-17 | 445 | 450 | 441 | 447 | 4,259,000 | 447 |
| 2009-12-16 | 447 | 448 | 433 | 437 | 3,188,000 | 437 |
| 2009-12-15 | 432 | 445 | 431 | 442 | 4,323,000 | 442 |
| 2009-12-14 | 424 | 429 | 421 | 429 | 2,071,000 | 429 |
| 2009-12-11 | 424 | 428 | 415 | 427 | 6,116,000 | 427 |
| 2009-12-10 | 420 | 435 | 417 | 424 | 2,929,000 | 424 |
| 2009-12-09 | 429 | 433 | 422 | 426 | 2,905,000 | 426 |
| 2009-12-08 | 436 | 442 | 432 | 439 | 2,783,000 | 439 |
| 2009-12-07 | 447 | 451 | 442 | 446 | 2,636,000 | 446 |
| 2009-12-04 | 436 | 444 | 428 | 442 | 5,442,000 | 442 |
| 2009-12-03 | 414 | 434 | 414 | 430 | 5,424,000 | 430 |
| 2009-12-02 | 405 | 414 | 401 | 405 | 4,069,000 | 405 |
| 2009-12-01 | 395 | 416 | 390 | 414 | 5,609,000 | 414 |
| 2009-11-30 | 398 | 408 | 397 | 405 | 2,642,000 | 405 |
| 2009-11-27 | 400 | 401 | 388 | 393 | 4,584,000 | 393 |
| 2009-11-26 | 410 | 413 | 404 | 407 | 4,586,000 | 407 |
| 2009-11-25 | 426 | 428 | 409 | 414 | 5,921,000 | 414 |
| 2009-11-24 | 423 | 428 | 413 | 416 | 3,791,000 | 416 |
| 2009-11-20 | 406 | 418 | 402 | 418 | 4,522,000 | 418 |
| 2009-11-19 | 410 | 412 | 399 | 405 | 3,466,000 | 405 |
| 2009-11-18 | 414 | 419 | 406 | 409 | 4,801,000 | 409 |
| 2009-11-17 | 422 | 427 | 405 | 407 | 4,152,000 | 407 |
| 2009-11-16 | 426 | 427 | 410 | 419 | 3,438,000 | 419 |
| 2009-11-13 | 423 | 431 | 419 | 428 | 3,540,000 | 428 |
| 2009-11-12 | 442 | 442 | 424 | 426 | 4,814,000 | 426 |
| 2009-11-11 | 452 | 457 | 441 | 444 | 4,581,000 | 444 |
| 2009-11-10 | 451 | 454 | 444 | 448 | 4,317,000 | 448 |
| 2009-11-09 | 444 | 453 | 435 | 442 | 4,564,000 | 442 |
| 2009-11-06 | 450 | 453 | 444 | 446 | 3,367,000 | 446 |
| 2009-11-05 | 449 | 450 | 436 | 440 | 4,475,000 | 440 |
| 2009-11-04 | 451 | 472 | 448 | 454 | 10,722,000 | 454 |
| 2009-11-02 | 432 | 435 | 423 | 431 | 3,180,000 | 431 |
| 2009-10-30 | 441 | 450 | 432 | 447 | 3,066,000 | 447 |
| 2009-10-29 | 427 | 436 | 422 | 432 | 4,952,000 | 432 |
| 2009-10-28 | 461 | 467 | 439 | 442 | 4,148,000 | 442 |
| 2009-10-27 | 476 | 477 | 461 | 464 | 2,539,000 | 464 |
| 2009-10-26 | 478 | 489 | 477 | 485 | 1,694,000 | 485 |
| 2009-10-23 | 487 | 489 | 476 | 478 | 2,645,000 | 478 |
| 2009-10-22 | 482 | 483 | 473 | 482 | 2,321,000 | 482 |
| 2009-10-21 | 491 | 499 | 481 | 487 | 3,877,000 | 487 |
| 2009-10-20 | 480 | 499 | 479 | 495 | 5,644,000 | 495 |
| 2009-10-19 | 468 | 473 | 462 | 470 | 1,515,000 | 470 |
| 2009-10-16 | 473 | 474 | 464 | 470 | 1,423,000 | 470 |
| 2009-10-15 | 471 | 476 | 469 | 472 | 1,561,000 | 472 |
| 2009-10-14 | 468 | 468 | 455 | 461 | 1,660,000 | 461 |
| 2009-10-13 | 478 | 478 | 469 | 473 | 1,693,000 | 473 |
| 2009-10-09 | 464 | 472 | 460 | 468 | 4,404,000 | 468 |
| 2009-10-08 | 444 | 465 | 443 | 458 | 4,619,000 | 458 |
| 2009-10-07 | 427 | 447 | 427 | 444 | 6,219,000 | 444 |
| 2009-10-06 | 407 | 409 | 397 | 402 | 3,261,000 | 402 |
| 2009-10-05 | 410 | 414 | 397 | 401 | 2,415,000 | 401 |
| 2009-10-02 | 418 | 418 | 408 | 415 | 2,882,000 | 415 |
| 2009-10-01 | 438 | 446 | 433 | 436 | 1,797,000 | 436 |
| 2009-09-30 | 438 | 440 | 435 | 440 | 1,561,000 | 440 |
| 2009-09-29 | 450 | 453 | 441 | 443 | 1,843,000 | 443 |
| 2009-09-28 | 455 | 455 | 440 | 442 | 2,058,000 | 442 |
| 2009-09-25 | 472 | 472 | 455 | 460 | 1,635,000 | 460 |
| 2009-09-24 | 475 | 481 | 468 | 473 | 2,929,000 | 473 |
| 2009-09-18 | 480 | 481 | 467 | 471 | 1,814,000 | 471 |
| 2009-09-17 | 481 | 485 | 477 | 481 | 1,512,000 | 481 |
| 2009-09-16 | 470 | 483 | 470 | 477 | 1,993,000 | 477 |
| 2009-09-15 | 478 | 478 | 466 | 470 | 1,661,000 | 470 |
| 2009-09-14 | 482 | 482 | 470 | 471 | 1,663,000 | 471 |
| 2009-09-11 | 489 | 494 | 482 | 486 | 4,528,000 | 486 |
| 2009-09-10 | 479 | 492 | 477 | 491 | 2,525,000 | 491 |
| 2009-09-09 | 493 | 494 | 477 | 479 | 3,221,000 | 479 |
| 2009-09-08 | 487 | 497 | 481 | 497 | 3,171,000 | 497 |
| 2009-09-07 | 478 | 490 | 477 | 489 | 2,486,000 | 489 |
| 2009-09-04 | 463 | 473 | 461 | 471 | 4,255,000 | 471 |
| 2009-09-03 | 470 | 473 | 461 | 465 | 2,968,000 | 465 |
| 2009-09-02 | 481 | 483 | 474 | 478 | 2,505,000 | 478 |
| 2009-09-01 | 486 | 500 | 484 | 496 | 1,682,000 | 496 |
| 2009-08-31 | 501 | 511 | 489 | 490 | 2,337,000 | 490 |
| 2009-08-28 | 501 | 505 | 491 | 495 | 2,236,000 | 495 |
| 2009-08-27 | 503 | 505 | 493 | 498 | 2,046,000 | 498 |
| 2009-08-26 | 503 | 509 | 499 | 505 | 2,267,000 | 505 |
| 2009-08-25 | 517 | 518 | 501 | 502 | 3,136,000 | 502 |
| 2009-08-24 | 506 | 520 | 506 | 517 | 3,342,000 | 517 |
| 2009-08-21 | 512 | 512 | 490 | 499 | 1,998,000 | 499 |
| 2009-08-20 | 506 | 512 | 494 | 510 | 2,710,000 | 510 |
| 2009-08-19 | 508 | 516 | 505 | 506 | 2,528,000 | 506 |
| 2009-08-18 | 500 | 507 | 493 | 502 | 4,630,000 | 502 |
| 2009-08-17 | 525 | 542 | 516 | 519 | 4,000,000 | 519 |
| 2009-08-14 | 527 | 535 | 523 | 534 | 3,009,000 | 534 |
| 2009-08-13 | 525 | 528 | 521 | 523 | 1,512,000 | 523 |
| 2009-08-12 | 525 | 530 | 522 | 524 | 2,323,000 | 524 |
| 2009-08-11 | 515 | 533 | 512 | 532 | 6,009,000 | 532 |
| 2009-08-10 | 522 | 524 | 506 | 510 | 3,564,000 | 510 |
| 2009-08-07 | 507 | 513 | 496 | 512 | 2,251,000 | 512 |
| 2009-08-06 | 502 | 514 | 502 | 510 | 2,968,000 | 510 |
| 2009-08-05 | 518 | 522 | 503 | 503 | 5,083,000 | 503 |
| 2009-08-04 | 535 | 544 | 492 | 500 | 9,118,000 | 500 |
| 2009-08-03 | 502 | 518 | 498 | 515 | 4,369,000 | 515 |
| 2009-07-31 | 485 | 503 | 485 | 501 | 3,658,000 | 501 |
| 2009-07-30 | 486 | 489 | 478 | 483 | 1,814,000 | 483 |
| 2009-07-29 | 483 | 487 | 475 | 481 | 2,785,000 | 481 |
| 2009-07-28 | 482 | 494 | 481 | 488 | 3,351,000 | 488 |
| 2009-07-27 | 488 | 491 | 479 | 480 | 4,206,000 | 480 |
| 2009-07-24 | 503 | 503 | 488 | 495 | 3,870,000 | 495 |
| 2009-07-23 | 470 | 499 | 468 | 489 | 5,103,000 | 489 |
| 2009-07-22 | 467 | 473 | 458 | 467 | 2,267,000 | 467 |
| 2009-07-21 | 459 | 463 | 453 | 462 | 2,150,000 | 462 |
| 2009-07-17 | 454 | 457 | 441 | 445 | 1,622,000 | 445 |
| 2009-07-16 | 458 | 461 | 446 | 448 | 2,604,000 | 448 |
| 2009-07-15 | 450 | 457 | 438 | 443 | 3,502,000 | 443 |
| 2009-07-14 | 427 | 448 | 427 | 440 | 3,197,000 | 440 |
| 2009-07-13 | 428 | 434 | 410 | 414 | 3,926,000 | 414 |
| 2009-07-10 | 455 | 461 | 434 | 438 | 4,065,000 | 438 |
| 2009-07-09 | 440 | 459 | 436 | 447 | 4,328,000 | 447 |
| 2009-07-08 | 459 | 460 | 438 | 448 | 4,002,000 | 448 |
| 2009-07-07 | 474 | 482 | 464 | 473 | 2,922,000 | 473 |
| 2009-07-06 | 489 | 491 | 474 | 479 | 2,745,000 | 479 |
| 2009-07-03 | 490 | 497 | 483 | 494 | 3,468,000 | 494 |
| 2009-07-02 | 506 | 509 | 494 | 502 | 5,692,000 | 502 |
| 2009-07-01 | 490 | 511 | 485 | 498 | 9,752,000 | 498 |
| 2009-06-30 | 487 | 496 | 481 | 485 | 4,585,000 | 485 |
| 2009-06-29 | 485 | 501 | 472 | 475 | 7,998,000 | 475 |
| 2009-06-26 | 483 | 508 | 479 | 485 | 27,423,000 | 485 |
| 2009-06-25 | 498 | 499 | 472 | 475 | 13,940,000 | 475 |
| 2009-06-24 | 454 | 500 | 454 | 500 | 16,308,000 | 500 |
| 2009-06-23 | 458 | 460 | 446 | 452 | 5,780,000 | 452 |
| 2009-06-22 | 460 | 477 | 457 | 473 | 8,086,000 | 473 |
| 2009-06-19 | 456 | 466 | 445 | 452 | 4,993,000 | 452 |
| 2009-06-18 | 469 | 474 | 452 | 463 | 7,254,000 | 463 |
| 2009-06-17 | 416 | 456 | 415 | 455 | 6,073,000 | 455 |
| 2009-06-16 | 428 | 431 | 416 | 421 | 3,413,000 | 421 |
| 2009-06-15 | 457 | 457 | 436 | 440 | 2,831,000 | 440 |
| 2009-06-12 | 452 | 459 | 442 | 452 | 7,956,000 | 452 |
| 2009-06-11 | 454 | 461 | 450 | 453 | 2,996,000 | 453 |
| 2009-06-10 | 452 | 463 | 449 | 461 | 3,279,000 | 461 |
| 2009-06-09 | 456 | 461 | 446 | 449 | 4,202,000 | 449 |
| 2009-06-08 | 446 | 467 | 446 | 464 | 4,504,000 | 464 |
| 2009-06-05 | 454 | 454 | 438 | 444 | 3,929,000 | 444 |
| 2009-06-04 | 446 | 461 | 437 | 449 | 7,443,000 | 449 |
| 2009-06-03 | 452 | 462 | 443 | 446 | 7,947,000 | 446 |
| 2009-06-02 | 465 | 471 | 457 | 462 | 6,673,000 | 462 |
| 2009-06-01 | 447 | 464 | 444 | 459 | 6,596,000 | 459 |
| 2009-05-29 | 421 | 440 | 416 | 437 | 5,980,000 | 437 |
| 2009-05-28 | 391 | 416 | 391 | 411 | 5,063,000 | 411 |
| 2009-05-27 | 398 | 400 | 390 | 394 | 3,377,000 | 394 |
| 2009-05-26 | 384 | 397 | 380 | 392 | 5,800,000 | 392 |
| 2009-05-25 | 380 | 385 | 376 | 382 | 4,274,000 | 382 |
| 2009-05-22 | 348 | 377 | 348 | 373 | 5,722,000 | 373 |
| 2009-05-21 | 354 | 363 | 351 | 356 | 2,727,000 | 356 |
| 2009-05-20 | 341 | 357 | 340 | 353 | 2,760,000 | 353 |
| 2009-05-19 | 343 | 346 | 339 | 344 | 2,437,000 | 344 |
| 2009-05-18 | 339 | 339 | 326 | 328 | 3,208,000 | 328 |
| 2009-05-15 | 345 | 347 | 341 | 344 | 3,485,000 | 344 |
| 2009-05-14 | 350 | 351 | 341 | 342 | 3,463,000 | 342 |
| 2009-05-13 | 372 | 374 | 362 | 362 | 2,274,000 | 362 |
| 2009-05-12 | 371 | 383 | 370 | 376 | 2,629,000 | 376 |
| 2009-05-11 | 370 | 387 | 365 | 381 | 4,618,000 | 381 |
| 2009-05-08 | 378 | 378 | 366 | 370 | 3,692,000 | 370 |
| 2009-05-07 | 378 | 378 | 367 | 377 | 3,275,000 | 377 |
| 2009-05-01 | 344 | 350 | 339 | 348 | 2,182,000 | 348 |
| 2009-04-30 | 337 | 342 | 332 | 339 | 3,525,000 | 339 |
| 2009-04-28 | 345 | 354 | 334 | 335 | 3,462,000 | 335 |
| 2009-04-27 | 354 | 354 | 340 | 347 | 2,866,000 | 347 |
| 2009-04-24 | 353 | 353 | 342 | 344 | 2,907,000 | 344 |
| 2009-04-23 | 341 | 351 | 336 | 348 | 3,163,000 | 348 |
| 2009-04-22 | 345 | 356 | 341 | 346 | 3,018,000 | 346 |
| 2009-04-21 | 344 | 346 | 333 | 340 | 3,602,000 | 340 |
| 2009-04-20 | 342 | 357 | 339 | 354 | 2,415,000 | 354 |
| 2009-04-17 | 340 | 348 | 338 | 346 | 2,266,000 | 346 |
| 2009-04-16 | 347 | 352 | 327 | 330 | 4,592,000 | 330 |
| 2009-04-15 | 348 | 349 | 338 | 344 | 4,701,000 | 344 |
| 2009-04-14 | 373 | 373 | 346 | 348 | 5,393,000 | 348 |
| 2009-04-13 | 352 | 381 | 350 | 378 | 5,561,000 | 378 |
| 2009-04-10 | 350 | 353 | 341 | 349 | 3,897,000 | 349 |
| 2009-04-09 | 326 | 341 | 326 | 338 | 2,723,000 | 338 |
| 2009-04-08 | 325 | 330 | 315 | 318 | 3,698,000 | 318 |
| 2009-04-07 | 337 | 343 | 334 | 339 | 3,235,000 | 339 |
| 2009-04-06 | 332 | 347 | 330 | 337 | 3,962,000 | 337 |
| 2009-04-03 | 331 | 338 | 316 | 322 | 5,473,000 | 322 |
| 2009-04-02 | 307 | 335 | 303 | 330 | 7,839,000 | 330 |
| 2009-04-01 | 276 | 299 | 272 | 298 | 4,593,000 | 298 |
| 2009-03-31 | 264 | 277 | 262 | 271 | 3,485,000 | 271 |
| 2009-03-30 | 284 | 290 | 270 | 270 | 2,934,000 | 270 |
| 2009-03-27 | 280 | 290 | 277 | 281 | 2,910,000 | 281 |
| 2009-03-26 | 263 | 273 | 260 | 273 | 2,254,000 | 273 |
| 2009-03-25 | 262 | 264 | 256 | 260 | 2,051,000 | 260 |
| 2009-03-24 | 257 | 260 | 252 | 260 | 3,597,000 | 260 |
| 2009-03-23 | 242 | 249 | 240 | 248 | 1,569,000 | 248 |
| 2009-03-19 | 248 | 248 | 237 | 239 | 2,402,000 | 239 |
| 2009-03-18 | 255 | 256 | 244 | 247 | 2,982,000 | 247 |
| 2009-03-17 | 248 | 248 | 242 | 245 | 3,096,000 | 245 |
| 2009-03-16 | 237 | 244 | 237 | 242 | 2,898,000 | 242 |
| 2009-03-13 | 223 | 228 | 221 | 227 | 5,245,000 | 227 |
| 2009-03-12 | 213 | 217 | 211 | 213 | 970,000 | 213 |
| 2009-03-11 | 215 | 218 | 211 | 217 | 2,252,000 | 217 |
| 2009-03-10 | 206 | 209 | 203 | 205 | 1,121,000 | 205 |
| 2009-03-09 | 210 | 210 | 204 | 206 | 1,303,000 | 206 |
| 2009-03-06 | 211 | 213 | 206 | 206 | 1,860,000 | 206 |
| 2009-03-05 | 223 | 223 | 219 | 219 | 1,506,000 | 219 |
| 2009-03-04 | 212 | 218 | 208 | 215 | 1,724,000 | 215 |
| 2009-03-03 | 204 | 214 | 202 | 213 | 2,384,000 | 213 |
| 2009-03-02 | 208 | 212 | 206 | 206 | 1,696,000 | 206 |
| 2009-02-27 | 218 | 224 | 215 | 216 | 1,974,000 | 216 |
| 2009-02-26 | 211 | 222 | 211 | 218 | 2,245,000 | 218 |
| 2009-02-25 | 216 | 218 | 210 | 215 | 2,462,000 | 215 |
| 2009-02-24 | 207 | 209 | 204 | 205 | 4,197,000 | 205 |
| 2009-02-23 | 219 | 219 | 212 | 217 | 2,060,000 | 217 |
| 2009-02-20 | 233 | 234 | 222 | 226 | 1,864,000 | 226 |
| 2009-02-19 | 241 | 243 | 233 | 235 | 2,054,000 | 235 |
| 2009-02-18 | 238 | 244 | 237 | 242 | 1,566,000 | 242 |
| 2009-02-17 | 249 | 250 | 240 | 243 | 1,910,000 | 243 |
| 2009-02-16 | 248 | 255 | 246 | 252 | 1,409,000 | 252 |
| 2009-02-13 | 245 | 251 | 240 | 246 | 2,683,000 | 246 |
| 2009-02-12 | 241 | 252 | 238 | 246 | 2,649,000 | 246 |
| 2009-02-10 | 263 | 264 | 246 | 250 | 2,508,000 | 250 |
| 2009-02-09 | 278 | 279 | 265 | 266 | 2,145,000 | 266 |
| 2009-02-06 | 277 | 277 | 266 | 269 | 1,454,000 | 269 |
| 2009-02-05 | 268 | 278 | 262 | 267 | 2,387,000 | 267 |
| 2009-02-04 | 255 | 272 | 255 | 268 | 1,629,000 | 268 |
| 2009-02-03 | 251 | 263 | 249 | 251 | 1,438,000 | 251 |
| 2009-02-02 | 250 | 260 | 242 | 257 | 2,227,000 | 257 |
| 2009-01-30 | 251 | 252 | 242 | 251 | 2,324,000 | 251 |
| 2009-01-29 | 266 | 269 | 258 | 261 | 2,842,000 | 261 |
| 2009-01-28 | 259 | 268 | 253 | 265 | 2,043,000 | 265 |
| 2009-01-27 | 255 | 264 | 252 | 261 | 2,917,000 | 261 |
| 2009-01-26 | 266 | 267 | 250 | 250 | 3,634,000 | 250 |
| 2009-01-23 | 275 | 280 | 272 | 274 | 2,214,000 | 274 |
| 2009-01-22 | 270 | 277 | 262 | 275 | 2,578,000 | 275 |
| 2009-01-21 | 267 | 271 | 266 | 266 | 1,973,000 | 266 |
| 2009-01-20 | 281 | 284 | 273 | 277 | 1,720,000 | 277 |
| 2009-01-19 | 286 | 288 | 281 | 281 | 1,037,000 | 281 |
| 2009-01-16 | 276 | 285 | 274 | 281 | 2,144,000 | 281 |
| 2009-01-15 | 276 | 279 | 271 | 271 | 2,722,000 | 271 |
| 2009-01-14 | 286 | 289 | 281 | 286 | 2,182,000 | 286 |
| 2009-01-13 | 287 | 289 | 285 | 285 | 1,441,000 | 285 |
| 2009-01-09 | 305 | 307 | 293 | 298 | 2,039,000 | 298 |
| 2009-01-08 | 311 | 315 | 304 | 305 | 1,558,000 | 305 |
| 2009-01-07 | 308 | 327 | 307 | 321 | 4,318,000 | 321 |
| 2009-01-06 | 306 | 308 | 299 | 306 | 1,737,000 | 306 |
| 2009-01-05 | 304 | 305 | 300 | 304 | 889,000 | 304 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
