5803 (株)フジクラ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 415 | 416 | 408 | 410 | 1,458,000 | 410 |
| 2010-12-29 | 415 | 420 | 415 | 417 | 1,830,000 | 417 |
| 2010-12-28 | 410 | 418 | 409 | 416 | 2,481,000 | 416 |
| 2010-12-27 | 405 | 412 | 405 | 409 | 2,802,000 | 409 |
| 2010-12-24 | 410 | 410 | 404 | 404 | 1,935,000 | 404 |
| 2010-12-22 | 412 | 414 | 410 | 411 | 2,355,000 | 411 |
| 2010-12-21 | 408 | 416 | 408 | 413 | 3,615,000 | 413 |
| 2010-12-20 | 408 | 412 | 407 | 409 | 2,653,000 | 409 |
| 2010-12-17 | 416 | 416 | 409 | 410 | 2,427,000 | 410 |
| 2010-12-16 | 409 | 414 | 406 | 413 | 3,237,000 | 413 |
| 2010-12-15 | 405 | 409 | 401 | 409 | 4,691,000 | 409 |
| 2010-12-14 | 398 | 404 | 398 | 402 | 3,695,000 | 402 |
| 2010-12-13 | 389 | 398 | 389 | 398 | 2,592,000 | 398 |
| 2010-12-10 | 398 | 398 | 388 | 389 | 6,062,000 | 389 |
| 2010-12-09 | 396 | 397 | 391 | 394 | 2,631,000 | 394 |
| 2010-12-08 | 388 | 397 | 386 | 394 | 5,454,000 | 394 |
| 2010-12-07 | 386 | 387 | 381 | 382 | 1,622,000 | 382 |
| 2010-12-06 | 381 | 388 | 379 | 386 | 2,784,000 | 386 |
| 2010-12-03 | 391 | 391 | 381 | 382 | 2,491,000 | 382 |
| 2010-12-02 | 377 | 386 | 375 | 384 | 3,355,000 | 384 |
| 2010-12-01 | 369 | 372 | 369 | 370 | 2,013,000 | 370 |
| 2010-11-30 | 376 | 381 | 370 | 370 | 2,966,000 | 370 |
| 2010-11-29 | 377 | 381 | 374 | 378 | 2,406,000 | 378 |
| 2010-11-26 | 373 | 382 | 373 | 375 | 3,941,000 | 375 |
| 2010-11-25 | 371 | 378 | 369 | 373 | 3,160,000 | 373 |
| 2010-11-24 | 362 | 368 | 359 | 366 | 2,792,000 | 366 |
| 2010-11-22 | 370 | 371 | 365 | 370 | 2,347,000 | 370 |
| 2010-11-19 | 370 | 373 | 365 | 367 | 4,191,000 | 367 |
| 2010-11-18 | 366 | 367 | 363 | 366 | 3,917,000 | 366 |
| 2010-11-17 | 361 | 366 | 359 | 366 | 2,802,000 | 366 |
| 2010-11-16 | 363 | 367 | 362 | 363 | 3,437,000 | 363 |
| 2010-11-15 | 358 | 361 | 356 | 359 | 3,145,000 | 359 |
| 2010-11-12 | 357 | 362 | 355 | 356 | 6,465,000 | 356 |
| 2010-11-11 | 358 | 362 | 355 | 357 | 6,410,000 | 357 |
| 2010-11-10 | 351 | 362 | 351 | 353 | 5,618,000 | 353 |
| 2010-11-09 | 346 | 352 | 345 | 349 | 5,410,000 | 349 |
| 2010-11-08 | 347 | 352 | 346 | 351 | 4,584,000 | 351 |
| 2010-11-05 | 336 | 343 | 334 | 341 | 8,427,000 | 341 |
| 2010-11-04 | 324 | 329 | 321 | 325 | 11,082,000 | 325 |
| 2010-11-02 | 331 | 343 | 324 | 330 | 13,083,000 | 330 |
| 2010-11-01 | 371 | 384 | 371 | 371 | 4,255,000 | 371 |
| 2010-10-29 | 386 | 387 | 374 | 375 | 4,207,000 | 375 |
| 2010-10-28 | 387 | 393 | 387 | 390 | 2,649,000 | 390 |
| 2010-10-27 | 400 | 406 | 389 | 390 | 4,587,000 | 390 |
| 2010-10-26 | 408 | 410 | 403 | 405 | 1,882,000 | 405 |
| 2010-10-25 | 409 | 410 | 405 | 406 | 2,144,000 | 406 |
| 2010-10-22 | 407 | 409 | 404 | 406 | 2,355,000 | 406 |
| 2010-10-21 | 405 | 410 | 400 | 407 | 2,613,000 | 407 |
| 2010-10-20 | 404 | 405 | 399 | 404 | 1,959,000 | 404 |
| 2010-10-19 | 406 | 410 | 405 | 409 | 1,548,000 | 409 |
| 2010-10-18 | 410 | 410 | 403 | 405 | 1,384,000 | 405 |
| 2010-10-15 | 411 | 412 | 404 | 409 | 1,843,000 | 409 |
| 2010-10-14 | 400 | 410 | 399 | 409 | 3,541,000 | 409 |
| 2010-10-13 | 398 | 403 | 394 | 394 | 1,407,000 | 394 |
| 2010-10-12 | 410 | 410 | 394 | 394 | 1,983,000 | 394 |
| 2010-10-08 | 405 | 409 | 400 | 405 | 2,381,000 | 405 |
| 2010-10-07 | 407 | 407 | 401 | 404 | 2,681,000 | 404 |
| 2010-10-06 | 405 | 412 | 404 | 410 | 2,736,000 | 410 |
| 2010-10-05 | 395 | 400 | 392 | 398 | 3,894,000 | 398 |
| 2010-10-04 | 406 | 406 | 396 | 396 | 4,619,000 | 396 |
| 2010-10-01 | 420 | 420 | 405 | 405 | 3,660,000 | 405 |
| 2010-09-30 | 420 | 422 | 416 | 418 | 2,598,000 | 418 |
| 2010-09-29 | 424 | 429 | 421 | 422 | 2,373,000 | 422 |
| 2010-09-28 | 420 | 422 | 414 | 419 | 2,125,000 | 419 |
| 2010-09-27 | 414 | 425 | 414 | 422 | 3,018,000 | 422 |
| 2010-09-24 | 414 | 416 | 406 | 408 | 3,328,000 | 408 |
| 2010-09-22 | 417 | 424 | 415 | 419 | 2,243,000 | 419 |
| 2010-09-21 | 439 | 440 | 420 | 421 | 3,352,000 | 421 |
| 2010-09-17 | 419 | 433 | 417 | 432 | 4,697,000 | 432 |
| 2010-09-16 | 420 | 421 | 410 | 415 | 2,282,000 | 415 |
| 2010-09-15 | 397 | 417 | 395 | 415 | 4,490,000 | 415 |
| 2010-09-14 | 408 | 413 | 398 | 400 | 3,851,000 | 400 |
| 2010-09-13 | 396 | 408 | 395 | 405 | 4,990,000 | 405 |
| 2010-09-10 | 391 | 398 | 390 | 392 | 4,153,000 | 392 |
| 2010-09-09 | 393 | 395 | 389 | 390 | 2,349,000 | 390 |
| 2010-09-08 | 393 | 393 | 387 | 388 | 2,514,000 | 388 |
| 2010-09-07 | 399 | 406 | 397 | 399 | 2,916,000 | 399 |
| 2010-09-06 | 393 | 404 | 391 | 403 | 3,129,000 | 403 |
| 2010-09-03 | 382 | 390 | 381 | 389 | 4,779,000 | 389 |
| 2010-09-02 | 374 | 382 | 372 | 381 | 4,154,000 | 381 |
| 2010-09-01 | 362 | 370 | 360 | 362 | 4,256,000 | 362 |
| 2010-08-31 | 371 | 372 | 363 | 365 | 3,641,000 | 365 |
| 2010-08-30 | 376 | 384 | 373 | 378 | 3,644,000 | 378 |
| 2010-08-27 | 359 | 372 | 355 | 368 | 4,836,000 | 368 |
| 2010-08-26 | 372 | 373 | 360 | 365 | 3,431,000 | 365 |
| 2010-08-25 | 375 | 377 | 365 | 368 | 5,747,000 | 368 |
| 2010-08-24 | 389 | 389 | 380 | 380 | 2,478,000 | 380 |
| 2010-08-23 | 399 | 403 | 392 | 395 | 2,896,000 | 395 |
| 2010-08-20 | 400 | 409 | 397 | 400 | 2,814,000 | 400 |
| 2010-08-19 | 397 | 410 | 396 | 408 | 4,060,000 | 408 |
| 2010-08-18 | 390 | 397 | 387 | 396 | 3,104,000 | 396 |
| 2010-08-17 | 376 | 388 | 375 | 387 | 2,769,000 | 387 |
| 2010-08-16 | 379 | 382 | 372 | 381 | 2,624,000 | 381 |
| 2010-08-13 | 384 | 386 | 375 | 383 | 4,330,000 | 383 |
| 2010-08-12 | 382 | 384 | 370 | 383 | 4,457,000 | 383 |
| 2010-08-11 | 395 | 399 | 388 | 390 | 2,463,000 | 390 |
| 2010-08-10 | 403 | 411 | 398 | 402 | 3,738,000 | 402 |
| 2010-08-09 | 402 | 404 | 395 | 395 | 2,655,000 | 395 |
| 2010-08-06 | 407 | 411 | 403 | 408 | 2,099,000 | 408 |
| 2010-08-05 | 418 | 418 | 403 | 409 | 5,577,000 | 409 |
| 2010-08-04 | 417 | 419 | 411 | 412 | 2,718,000 | 412 |
| 2010-08-03 | 424 | 427 | 417 | 422 | 5,267,000 | 422 |
| 2010-08-02 | 403 | 415 | 403 | 411 | 3,582,000 | 411 |
| 2010-07-30 | 419 | 419 | 404 | 406 | 3,879,000 | 406 |
| 2010-07-29 | 416 | 421 | 414 | 419 | 1,859,000 | 419 |
| 2010-07-28 | 411 | 420 | 410 | 417 | 3,615,000 | 417 |
| 2010-07-27 | 412 | 421 | 407 | 410 | 7,334,000 | 410 |
| 2010-07-26 | 399 | 403 | 396 | 399 | 3,108,000 | 399 |
| 2010-07-23 | 385 | 395 | 382 | 394 | 3,602,000 | 394 |
| 2010-07-22 | 378 | 384 | 377 | 380 | 4,384,000 | 380 |
| 2010-07-21 | 381 | 387 | 375 | 380 | 6,124,000 | 380 |
| 2010-07-20 | 365 | 372 | 363 | 365 | 1,999,000 | 365 |
| 2010-07-16 | 382 | 384 | 369 | 371 | 3,000,000 | 371 |
| 2010-07-15 | 390 | 390 | 384 | 385 | 1,863,000 | 385 |
| 2010-07-14 | 388 | 393 | 388 | 391 | 1,707,000 | 391 |
| 2010-07-13 | 382 | 386 | 378 | 380 | 2,304,000 | 380 |
| 2010-07-12 | 378 | 390 | 377 | 380 | 2,656,000 | 380 |
| 2010-07-09 | 386 | 386 | 376 | 377 | 2,524,000 | 377 |
| 2010-07-08 | 380 | 383 | 378 | 381 | 2,182,000 | 381 |
| 2010-07-07 | 370 | 373 | 362 | 367 | 3,929,000 | 367 |
| 2010-07-06 | 365 | 374 | 357 | 370 | 4,610,000 | 370 |
| 2010-07-05 | 374 | 379 | 367 | 372 | 4,379,000 | 372 |
| 2010-07-02 | 377 | 379 | 367 | 369 | 5,980,000 | 369 |
| 2010-07-01 | 387 | 388 | 374 | 379 | 2,813,000 | 379 |
| 2010-06-30 | 392 | 393 | 389 | 391 | 2,525,000 | 391 |
| 2010-06-29 | 405 | 411 | 400 | 402 | 2,562,000 | 402 |
| 2010-06-28 | 412 | 412 | 403 | 404 | 2,487,000 | 404 |
| 2010-06-25 | 416 | 416 | 408 | 410 | 2,414,000 | 410 |
| 2010-06-24 | 422 | 427 | 416 | 421 | 2,393,000 | 421 |
| 2010-06-23 | 433 | 433 | 423 | 424 | 2,425,000 | 424 |
| 2010-06-22 | 441 | 444 | 437 | 441 | 2,703,000 | 441 |
| 2010-06-21 | 436 | 448 | 435 | 445 | 2,590,000 | 445 |
| 2010-06-18 | 436 | 437 | 429 | 431 | 1,541,000 | 431 |
| 2010-06-17 | 427 | 438 | 426 | 436 | 3,905,000 | 436 |
| 2010-06-16 | 434 | 435 | 427 | 429 | 3,370,000 | 429 |
| 2010-06-15 | 433 | 433 | 425 | 426 | 2,278,000 | 426 |
| 2010-06-14 | 429 | 435 | 427 | 432 | 1,520,000 | 432 |
| 2010-06-11 | 421 | 423 | 417 | 422 | 6,387,000 | 422 |
| 2010-06-10 | 411 | 412 | 402 | 411 | 3,066,000 | 411 |
| 2010-06-09 | 415 | 417 | 405 | 405 | 4,966,000 | 405 |
| 2010-06-08 | 415 | 427 | 414 | 420 | 3,174,000 | 420 |
| 2010-06-07 | 431 | 432 | 420 | 421 | 5,417,000 | 421 |
| 2010-06-04 | 453 | 462 | 444 | 447 | 7,520,000 | 447 |
| 2010-06-03 | 426 | 441 | 425 | 440 | 6,926,000 | 440 |
| 2010-06-02 | 423 | 429 | 416 | 421 | 3,959,000 | 421 |
| 2010-06-01 | 441 | 444 | 426 | 430 | 4,973,000 | 430 |
| 2010-05-31 | 437 | 452 | 428 | 448 | 7,160,000 | 448 |
| 2010-05-28 | 443 | 451 | 435 | 444 | 7,205,000 | 444 |
| 2010-05-27 | 412 | 437 | 409 | 436 | 6,293,000 | 436 |
| 2010-05-26 | 411 | 418 | 410 | 412 | 6,230,000 | 412 |
| 2010-05-25 | 412 | 412 | 402 | 403 | 3,789,000 | 403 |
| 2010-05-24 | 414 | 422 | 404 | 411 | 5,096,000 | 411 |
| 2010-05-21 | 420 | 423 | 412 | 422 | 4,212,000 | 422 |
| 2010-05-20 | 438 | 442 | 425 | 428 | 2,724,000 | 428 |
| 2010-05-19 | 438 | 444 | 420 | 443 | 7,385,000 | 443 |
| 2010-05-18 | 454 | 457 | 442 | 446 | 3,441,000 | 446 |
| 2010-05-17 | 466 | 468 | 451 | 454 | 3,209,000 | 454 |
| 2010-05-14 | 464 | 475 | 463 | 468 | 3,275,000 | 468 |
| 2010-05-13 | 468 | 473 | 466 | 469 | 2,835,000 | 469 |
| 2010-05-12 | 465 | 472 | 459 | 463 | 5,832,000 | 463 |
| 2010-05-11 | 482 | 484 | 457 | 463 | 8,652,000 | 463 |
| 2010-05-10 | 471 | 491 | 471 | 490 | 3,360,000 | 490 |
| 2010-05-07 | 468 | 478 | 465 | 473 | 3,521,000 | 473 |
| 2010-05-06 | 494 | 496 | 487 | 491 | 2,786,000 | 491 |
| 2010-04-30 | 506 | 511 | 503 | 508 | 2,552,000 | 508 |
| 2010-04-28 | 498 | 502 | 495 | 500 | 3,474,000 | 500 |
| 2010-04-27 | 512 | 516 | 512 | 514 | 2,219,000 | 514 |
| 2010-04-26 | 516 | 521 | 516 | 518 | 1,509,000 | 518 |
| 2010-04-23 | 516 | 523 | 508 | 513 | 2,824,000 | 513 |
| 2010-04-22 | 515 | 516 | 505 | 514 | 2,830,000 | 514 |
| 2010-04-21 | 508 | 521 | 504 | 518 | 3,200,000 | 518 |
| 2010-04-20 | 520 | 527 | 508 | 509 | 3,852,000 | 509 |
| 2010-04-19 | 517 | 519 | 514 | 515 | 2,628,000 | 515 |
| 2010-04-16 | 539 | 539 | 526 | 527 | 2,061,000 | 527 |
| 2010-04-15 | 530 | 542 | 529 | 540 | 2,767,000 | 540 |
| 2010-04-14 | 532 | 536 | 527 | 529 | 1,874,000 | 529 |
| 2010-04-13 | 536 | 536 | 526 | 529 | 1,607,000 | 529 |
| 2010-04-12 | 537 | 542 | 533 | 533 | 1,340,000 | 533 |
| 2010-04-09 | 529 | 535 | 528 | 533 | 3,156,000 | 533 |
| 2010-04-08 | 534 | 536 | 529 | 530 | 1,545,000 | 530 |
| 2010-04-07 | 540 | 543 | 537 | 539 | 1,401,000 | 539 |
| 2010-04-06 | 549 | 549 | 536 | 540 | 2,267,000 | 540 |
| 2010-04-05 | 548 | 549 | 546 | 548 | 1,320,000 | 548 |
| 2010-04-02 | 542 | 547 | 538 | 545 | 1,802,000 | 545 |
| 2010-04-01 | 548 | 549 | 538 | 543 | 2,529,000 | 543 |
| 2010-03-31 | 542 | 548 | 538 | 539 | 4,693,000 | 539 |
| 2010-03-30 | 528 | 535 | 526 | 534 | 2,329,000 | 534 |
| 2010-03-29 | 522 | 532 | 517 | 529 | 2,039,000 | 529 |
| 2010-03-26 | 531 | 535 | 529 | 531 | 2,000,000 | 531 |
| 2010-03-25 | 529 | 531 | 523 | 528 | 2,971,000 | 528 |
| 2010-03-24 | 519 | 530 | 516 | 524 | 4,274,000 | 524 |
| 2010-03-23 | 509 | 515 | 509 | 510 | 1,755,000 | 510 |
| 2010-03-19 | 508 | 512 | 508 | 510 | 2,056,000 | 510 |
| 2010-03-18 | 510 | 512 | 505 | 507 | 2,553,000 | 507 |
| 2010-03-17 | 516 | 516 | 505 | 511 | 3,163,000 | 511 |
| 2010-03-16 | 511 | 517 | 510 | 512 | 1,943,000 | 512 |
| 2010-03-15 | 521 | 521 | 509 | 510 | 2,362,000 | 510 |
| 2010-03-12 | 505 | 505 | 497 | 503 | 4,651,000 | 503 |
| 2010-03-11 | 494 | 500 | 494 | 499 | 993,000 | 499 |
| 2010-03-10 | 498 | 499 | 491 | 493 | 1,230,000 | 493 |
| 2010-03-09 | 499 | 499 | 493 | 497 | 1,070,000 | 497 |
| 2010-03-08 | 492 | 499 | 491 | 498 | 2,317,000 | 498 |
| 2010-03-05 | 477 | 484 | 477 | 484 | 1,627,000 | 484 |
| 2010-03-04 | 476 | 482 | 472 | 474 | 2,567,000 | 474 |
| 2010-03-03 | 472 | 479 | 468 | 472 | 2,077,000 | 472 |
| 2010-03-02 | 474 | 477 | 466 | 474 | 1,820,000 | 474 |
| 2010-03-01 | 469 | 475 | 465 | 473 | 1,511,000 | 473 |
| 2010-02-26 | 476 | 477 | 470 | 471 | 1,376,000 | 471 |
| 2010-02-25 | 480 | 484 | 470 | 472 | 1,741,000 | 472 |
| 2010-02-24 | 475 | 484 | 471 | 478 | 2,514,000 | 478 |
| 2010-02-23 | 478 | 483 | 476 | 480 | 1,972,000 | 480 |
| 2010-02-22 | 482 | 489 | 479 | 482 | 1,772,000 | 482 |
| 2010-02-19 | 482 | 486 | 472 | 473 | 2,310,000 | 473 |
| 2010-02-18 | 480 | 486 | 476 | 482 | 3,087,000 | 482 |
| 2010-02-17 | 474 | 480 | 473 | 479 | 3,231,000 | 479 |
| 2010-02-16 | 465 | 471 | 464 | 469 | 2,505,000 | 469 |
| 2010-02-15 | 470 | 472 | 462 | 464 | 1,449,000 | 464 |
| 2010-02-12 | 455 | 469 | 454 | 467 | 4,403,000 | 467 |
| 2010-02-10 | 465 | 466 | 455 | 456 | 3,265,000 | 456 |
| 2010-02-09 | 470 | 477 | 460 | 461 | 6,644,000 | 461 |
| 2010-02-08 | 468 | 479 | 463 | 467 | 5,678,000 | 467 |
| 2010-02-05 | 469 | 471 | 464 | 466 | 2,373,000 | 466 |
| 2010-02-04 | 491 | 491 | 480 | 484 | 2,674,000 | 484 |
| 2010-02-03 | 490 | 496 | 484 | 488 | 3,399,000 | 488 |
| 2010-02-02 | 480 | 490 | 478 | 485 | 2,235,000 | 485 |
| 2010-02-01 | 483 | 485 | 472 | 474 | 2,950,000 | 474 |
| 2010-01-29 | 483 | 493 | 480 | 486 | 4,247,000 | 486 |
| 2010-01-28 | 488 | 499 | 487 | 490 | 3,787,000 | 490 |
| 2010-01-27 | 507 | 512 | 488 | 488 | 4,765,000 | 488 |
| 2010-01-26 | 511 | 526 | 506 | 507 | 4,841,000 | 507 |
| 2010-01-25 | 502 | 511 | 496 | 509 | 2,829,000 | 509 |
| 2010-01-22 | 516 | 519 | 504 | 509 | 3,805,000 | 509 |
| 2010-01-21 | 510 | 521 | 497 | 520 | 5,640,000 | 520 |
| 2010-01-20 | 520 | 536 | 517 | 520 | 7,973,000 | 520 |
| 2010-01-19 | 511 | 517 | 506 | 514 | 2,979,000 | 514 |
| 2010-01-18 | 515 | 516 | 510 | 515 | 2,597,000 | 515 |
| 2010-01-15 | 525 | 525 | 517 | 522 | 2,299,000 | 522 |
| 2010-01-14 | 518 | 523 | 514 | 521 | 2,079,000 | 521 |
| 2010-01-13 | 520 | 525 | 512 | 514 | 2,811,000 | 514 |
| 2010-01-12 | 515 | 526 | 512 | 520 | 2,985,000 | 520 |
| 2010-01-08 | 518 | 518 | 507 | 515 | 3,071,000 | 515 |
| 2010-01-07 | 518 | 518 | 509 | 512 | 1,946,000 | 512 |
| 2010-01-06 | 509 | 517 | 504 | 517 | 3,165,000 | 517 |
| 2010-01-05 | 510 | 514 | 503 | 508 | 6,102,000 | 508 |
| 2010-01-04 | 490 | 508 | 486 | 506 | 4,994,000 | 506 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
