1. HOME >
  2. 株価時系列 >
  3. 5803 >
  4. 2011年

5803 (株)フジクラ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30224226224225626,000225
2011-12-292222232192231,114,000223
2011-12-282272282222251,492,000225
2011-12-272282302262281,915,000228
2011-12-262262282242271,064,000227
2011-12-222282282222231,456,000223
2011-12-21229230226227786,000227
2011-12-202222262212241,015,000224
2011-12-192282282192241,948,000224
2011-12-162312312242271,677,000227
2011-12-152362362282301,539,000230
2011-12-142362382342361,813,000236
2011-12-132362402342352,361,000235
2011-12-122382412352382,679,000238
2011-12-092352372332356,188,000235
2011-12-082462462392422,513,000242
2011-12-072402462382463,179,000246
2011-12-062402422312322,595,000232
2011-12-052372452362431,785,000243
2011-12-022382382352371,730,000237
2011-12-012382402352382,231,000238
2011-11-302262322252322,839,000232
2011-11-292242282242272,227,000227
2011-11-282142252132223,636,000222
2011-11-252092122092112,173,000211
2011-11-242052112052072,412,000207
2011-11-222062102052072,993,000207
2011-11-212092132092111,338,000211
2011-11-182122142102123,876,000212
2011-11-172132232132202,425,000220
2011-11-162182242142152,764,000215
2011-11-152242242172182,277,000218
2011-11-142222252172232,431,000223
2011-11-112222222132153,631,000215
2011-11-102202242192222,501,000222
2011-11-092272302252291,584,000229
2011-11-082322332242252,016,000225
2011-11-072342352312321,939,000232
2011-11-042372402352352,206,000235
2011-11-022372392332333,287,000233
2011-11-012472532432452,072,000245
2011-10-312572592552551,877,000255
2011-10-282662672582602,200,000260
2011-10-272492582432582,535,000258
2011-10-262402502382472,271,000247
2011-10-252432472422431,749,000243
2011-10-242382432372412,211,000241
2011-10-212382402362382,330,000238
2011-10-202432442392412,585,000241
2011-10-192542542432473,220,000247
2011-10-182502542502521,256,000252
2011-10-172572572542551,775,000255
2011-10-142522562492543,998,000254
2011-10-132492562492542,883,000254
2011-10-122432452362435,890,000243
2011-10-112482512452471,656,000247
2011-10-072392452392412,038,000241
2011-10-062362412352383,335,000238
2011-10-052452462312323,976,000232
2011-10-042402462372442,976,000244
2011-10-032532532412443,576,000244
2011-09-302702722532576,581,000257
2011-09-292652752612742,138,000274
2011-09-282642692642682,866,000268
2011-09-272592622592621,576,000262
2011-09-262612622522521,925,000252
2011-09-222732732622652,111,000265
2011-09-212772782742751,238,000275
2011-09-202802822762771,390,000277
2011-09-162822882822872,144,000287
2011-09-152772782732761,154,000276
2011-09-142782812672691,822,000269
2011-09-132772822752791,172,000279
2011-09-122742762722741,315,000274
2011-09-092862892812823,582,000282
2011-09-082922942872891,424,000289
2011-09-072882912852882,801,000288
2011-09-062912922832842,350,000284
2011-09-053003002922932,193,000293
2011-09-023033083023042,078,000304
2011-09-013023093013063,059,000306
2011-08-313003002942982,169,000298
2011-08-303013042992992,009,000299
2011-08-292953002912943,561,000294
2011-08-262952962902933,345,000293
2011-08-252912982912943,990,000294
2011-08-243023022822835,698,000283
2011-08-233003012912984,047,000298
2011-08-223003062962973,228,000297
2011-08-193103113043052,367,000305
2011-08-183233243163182,227,000318
2011-08-173223263213251,246,000325
2011-08-163253303243271,851,000327
2011-08-153283283213241,879,000324
2011-08-123283293223222,007,000322
2011-08-113243283203271,896,000327
2011-08-103373403323322,512,000332
2011-08-093203303123293,091,000329
2011-08-083373413323352,251,000335
2011-08-053443473413442,015,000344
2011-08-043583643553581,777,000358
2011-08-033573593543561,617,000356
2011-08-023713753643653,009,000365
2011-08-013653763643692,231,000369
2011-07-293663713623642,963,000364
2011-07-283723733673682,711,000368
2011-07-273753773713742,535,000374
2011-07-263753833743796,176,000379
2011-07-253833833753751,817,000375
2011-07-223843843783821,864,000382
2011-07-213893893803831,750,000383
2011-07-203863923823841,930,000384
2011-07-193813823783791,173,000379
2011-07-153783813743801,206,000380
2011-07-143783803743761,247,000376
2011-07-13373379373379998,000379
2011-07-123753783743761,426,000376
2011-07-113783833763811,490,000381
2011-07-083933933863862,274,000386
2011-07-073823883803861,650,000386
2011-07-063813833773831,953,000383
2011-07-053803823783811,402,000381
2011-07-043783793743781,409,000378
2011-07-013703803703743,371,000374
2011-06-303633683593662,441,000366
2011-06-293633633583621,604,000362
2011-06-283563583533551,488,000355
2011-06-273583593533541,028,000354
2011-06-243563593523591,371,000359
2011-06-233533563513511,212,000351
2011-06-223503563493552,932,000355
2011-06-213483513413442,565,000344
2011-06-203403473403421,356,000342
2011-06-173443463383422,596,000342
2011-06-163423503423451,738,000345
2011-06-153603603493502,139,000350
2011-06-143503633473573,451,000357
2011-06-133473513423503,300,000350
2011-06-103453533433499,242,000349
2011-06-093343393333382,374,000338
2011-06-083363393343361,692,000336
2011-06-073343403323382,530,000338
2011-06-063453473363382,370,000338
2011-06-033503533453461,917,000346
2011-06-023503543493503,801,000350
2011-06-013623633553582,589,000358
2011-05-313513623493593,083,000359
2011-05-303533563513531,687,000353
2011-05-273493563463542,492,000354
2011-05-263533553473505,613,000350
2011-05-253643643523532,257,000353
2011-05-243513623513592,226,000359
2011-05-233653653563582,812,000358
2011-05-203743763683692,055,000369
2011-05-193773783723732,196,000373
2011-05-183763803723742,665,000374
2011-05-173743753693733,457,000373
2011-05-163723743683703,515,000370
2011-05-133833843713756,151,000375
2011-05-1238339037738112,928,000381
2011-05-114134214124153,728,000415
2011-05-103994113964093,175,000409
2011-05-094104123983992,996,000399
2011-05-064064104034072,063,000407
2011-05-024164184134142,683,000414
2011-04-284034163964165,834,000416
2011-04-274004033983992,743,000399
2011-04-263933973913952,179,000395
2011-04-253974023943962,457,000396
2011-04-223904013903963,977,000396
2011-04-213853983833934,390,000393
2011-04-203803833783821,548,000382
2011-04-193743783713752,396,000375
2011-04-183823823763772,327,000377
2011-04-153853863803812,846,000381
2011-04-143803893773865,153,000386
2011-04-133733843733814,049,000381
2011-04-123733763733742,873,000374
2011-04-113793833773812,078,000381
2011-04-083713823653815,962,000381
2011-04-073713743673702,372,000370
2011-04-063763763653694,131,000369
2011-04-053833833703765,116,000376
2011-04-043923953863873,423,000387
2011-04-014004023913925,025,000392
2011-03-313924053884047,591,000404
2011-03-303683953653918,606,000391
2011-03-293593683543633,438,000363
2011-03-283623673583632,751,000363
2011-03-253763773643685,048,000368
2011-03-243603733603656,284,000365
2011-03-233553663533576,448,000357
2011-03-223573603513536,663,000353
2011-03-183343453303396,159,000339
2011-03-173023253013187,547,000318
2011-03-163333383073196,714,000319
2011-03-153453472813136,867,000313
2011-03-143683803573614,961,000361
2011-03-114054124004006,256,000400
2011-03-104134174024094,850,000409
2011-03-094074184064165,618,000416
2011-03-084034064004021,223,000402
2011-03-074064063994042,901,000404
2011-03-044104124034072,498,000407
2011-03-034044064004021,639,000402
2011-03-024064114014014,349,000401
2011-03-014074114044103,640,000410
2011-02-284024063934063,450,000406
2011-02-254014033964002,970,000400
2011-02-244074083933954,249,000395
2011-02-234094154064082,791,000408
2011-02-224214234124154,211,000415
2011-02-214334344254273,357,000427
2011-02-184404414364381,935,000438
2011-02-174484534404423,742,000442
2011-02-164424514424462,468,000446
2011-02-154474474404442,219,000444
2011-02-144414514414462,750,000446
2011-02-104404444394402,241,000440
2011-02-094424454374414,643,000441
2011-02-084234554234479,489,000447
2011-02-074154164104152,386,000415
2011-02-044074084034041,812,000404
2011-02-034024023984012,171,000401
2011-02-024024094014041,938,000404
2011-02-014014023963981,933,000398
2011-01-313994033953973,382,000397
2011-01-284174224074092,309,000409
2011-01-274174214134152,262,000415
2011-01-264154194124141,218,000414
2011-01-254184244154191,988,000419
2011-01-244074144044122,116,000412
2011-01-214154174074072,337,000407
2011-01-204224234144152,100,000415
2011-01-194194254184242,245,000424
2011-01-184164224144191,549,000419
2011-01-174204234174181,520,000418
2011-01-144184254164173,389,000417
2011-01-134304334204233,394,000423
2011-01-124384404284292,010,000429
2011-01-114364404334372,036,000437
2011-01-074334454294384,465,000438
2011-01-064234344224304,308,000430
2011-01-054154194114172,367,000417
2011-01-044144204134191,342,000419

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