1. HOME >
  2. 株価時系列 >
  3. 5803 >
  4. 2012年

5803 (株)フジクラ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282652702642671,879,000267
2012-12-272612662602632,404,000263
2012-12-262462552462551,364,000255
2012-12-252512532452471,215,000247
2012-12-212542552452482,225,000248
2012-12-202502582482522,691,000252
2012-12-192492532452532,549,000253
2012-12-182472482432451,711,000245
2012-12-172502502462461,281,000246
2012-12-142412482392454,603,000245
2012-12-132372432362431,883,000243
2012-12-122352362322331,211,000233
2012-12-11234235230234866,000234
2012-12-102422432342361,156,000236
2012-12-072372392352381,568,000238
2012-12-062322362312351,600,000235
2012-12-052312352302301,536,000230
2012-12-04234236233234907,000234
2012-12-032332382322351,387,000235
2012-11-302372372322321,332,000232
2012-11-292372382342361,398,000236
2012-11-282382392322321,114,000232
2012-11-272372422372401,264,000240
2012-11-262392432392411,553,000241
2012-11-222362372332371,400,000237
2012-11-212312322272301,608,000230
2012-11-202322322252272,007,000227
2012-11-192272332262312,715,000231
2012-11-162202242182232,902,000223
2012-11-152142202132191,960,000219
2012-11-14211214211212744,000212
2012-11-132182182142141,471,000214
2012-11-12219220217218720,000218
2012-11-092162202152191,342,000219
2012-11-082252262212211,478,000221
2012-11-072262272232271,651,000227
2012-11-062242242212231,365,000223
2012-11-052212252192241,235,000224
2012-11-022262272222232,208,000223
2012-11-012242242202242,075,000224
2012-10-312302302202222,888,000222
2012-10-302302302222265,182,000226
2012-10-292422422372371,728,000237
2012-10-262482482412411,094,000241
2012-10-252442472422461,687,000246
2012-10-242402482392442,410,000244
2012-10-232482492392443,065,000244
2012-10-222412552412521,579,000252
2012-10-192482502452491,403,000249
2012-10-182452522452482,719,000248
2012-10-172422432392411,258,000241
2012-10-162352422352411,516,000241
2012-10-152332352302341,154,000234
2012-10-122312372292302,249,000230
2012-10-112242292242271,302,000227
2012-10-102302312262281,760,000228
2012-10-092402402342351,122,000235
2012-10-052352412342411,233,000241
2012-10-04234238231236763,000236
2012-10-03234235232232612,000232
2012-10-02233236231234886,000234
2012-10-012342342292311,109,000231
2012-09-282422422312342,283,000234
2012-09-272372422342412,135,000241
2012-09-262392412362371,791,000237
2012-09-252442462412431,674,000243
2012-09-242432452412441,351,000244
2012-09-212422462422431,416,000243
2012-09-202512512422431,974,000243
2012-09-192512532462522,467,000252
2012-09-182492532472501,857,000250
2012-09-142462512452494,143,000249
2012-09-132452462422441,604,000244
2012-09-122402472392451,008,000245
2012-09-112442452402401,291,000240
2012-09-102452472432461,047,000246
2012-09-072442472412441,822,000244
2012-09-062342382342371,347,000237
2012-09-052402422342351,570,000235
2012-09-042352402352401,514,000240
2012-09-032362402332362,300,000236
2012-08-312372392362362,375,000236
2012-08-302432442382402,549,000240
2012-08-292412462412433,373,000243
2012-08-282482482392403,879,000240
2012-08-272492512472471,572,000247
2012-08-242512522482481,420,000248
2012-08-232452532442532,962,000253
2012-08-222462492442461,778,000246
2012-08-212472482452451,884,000245
2012-08-202542562482501,764,000250
2012-08-172482512472511,697,000251
2012-08-162422482422482,424,000248
2012-08-152452452392422,468,000242
2012-08-142422462422432,194,000243
2012-08-132472472412421,855,000242
2012-08-102472482412452,104,000245
2012-08-092442472442462,035,000246
2012-08-082422492422462,519,000246
2012-08-072362432362422,072,000242
2012-08-062432442392392,230,000239
2012-08-032382412362393,234,000239
2012-08-022382462362443,406,000244
2012-08-012342402322383,594,000238
2012-07-312302392282377,709,000237
2012-07-302222222152171,243,000217
2012-07-272162172102161,733,000216
2012-07-262002071992051,187,000205
2012-07-252132132002011,911,000201
2012-07-242062092052061,375,000206
2012-07-232102112062071,435,000207
2012-07-20219220213213937,000213
2012-07-19215219214218987,000218
2012-07-182162192112132,003,000213
2012-07-172182192142141,473,000214
2012-07-132182212162172,662,000217
2012-07-122232252192201,902,000220
2012-07-112212232182221,363,000222
2012-07-102262282232241,459,000224
2012-07-092292312232232,196,000223
2012-07-062322352312331,405,000233
2012-07-052432432342361,571,000236
2012-07-042442442362391,887,000239
2012-07-032402442402431,004,000243
2012-07-022442452412411,598,000241
2012-06-292302382292361,514,000236
2012-06-282322332282301,344,000230
2012-06-27231232228231870,000231
2012-06-26231233227231974,000231
2012-06-252422422332331,341,000233
2012-06-222342402322381,322,000238
2012-06-212402422352381,700,000238
2012-06-202372412372391,634,000239
2012-06-192432442352362,088,000236
2012-06-182392442392423,062,000242
2012-06-152392392312342,400,000234
2012-06-142272312262301,710,000230
2012-06-132302322282291,812,000229
2012-06-122232302222291,732,000229
2012-06-112282312252291,955,000229
2012-06-082292302192214,529,000221
2012-06-072232302232284,037,000228
2012-06-062182242162202,522,000220
2012-06-052082152082151,763,000215
2012-06-042022082022062,537,000206
2012-06-012122132082092,297,000209
2012-05-312142152112143,559,000214
2012-05-302242252192222,733,000222
2012-05-292132232112232,421,000223
2012-05-282122172112161,777,000216
2012-05-252272272142163,771,000216
2012-05-242202222152192,768,000219
2012-05-232262262192202,945,000220
2012-05-222232272232262,437,000226
2012-05-212152222142212,496,000221
2012-05-182172182132162,693,000216
2012-05-172132252122242,037,000224
2012-05-162152182112142,431,000214
2012-05-152192192142162,570,000216
2012-05-142192242172192,808,000219
2012-05-112262312182193,383,000219
2012-05-102202292172272,866,000227
2012-05-092282292212242,897,000224
2012-05-082322342282312,200,000231
2012-05-072322342292291,951,000229
2012-05-022442462422431,838,000243
2012-05-012512522402432,585,000243
2012-04-272552592482513,247,000251
2012-04-262522542502521,852,000252
2012-04-252522532492512,372,000251
2012-04-242382482372453,144,000245
2012-04-232462472392422,029,000242
2012-04-202462462432451,305,000245
2012-04-192452512452481,732,000248
2012-04-182472492452482,031,000248
2012-04-172402432402412,201,000241
2012-04-162452482422442,201,000244
2012-04-132492522462474,220,000247
2012-04-122452502442493,548,000249
2012-04-112452482402423,889,000242
2012-04-102552572482492,831,000249
2012-04-092532552512532,012,000253
2012-04-062642652562583,726,000258
2012-04-052592662592652,642,000265
2012-04-042702732622633,348,000263
2012-04-032742742692701,850,000270
2012-04-022782792742761,929,000276
2012-03-302782792762761,913,000276
2012-03-292822822772801,672,000280
2012-03-282812852792841,250,000284
2012-03-272812822782821,321,000282
2012-03-262762782742742,039,000274
2012-03-232812822742752,969,000275
2012-03-222852882822852,070,000285
2012-03-212882922862873,059,000287
2012-03-192922942882891,768,000289
2012-03-162812902812901,812,000290
2012-03-152882882822852,549,000285
2012-03-142892912842853,084,000285
2012-03-132842872812833,039,000283
2012-03-122892912832842,194,000284
2012-03-092802892782846,938,000284
2012-03-082762772702733,847,000273
2012-03-072652752652733,106,000273
2012-03-062682722642714,072,000271
2012-03-052752792682704,103,000270
2012-03-022762832742783,439,000278
2012-03-012812882712744,260,000274
2012-02-292852932822823,121,000282
2012-02-282782852772852,754,000285
2012-02-272882942842853,963,000285
2012-02-242832852802853,033,000285
2012-02-232782822762823,138,000282
2012-02-222732782692762,877,000276
2012-02-212682762682713,439,000271
2012-02-202692712672702,689,000270
2012-02-172702712672692,140,000269
2012-02-162632692622642,942,000264
2012-02-152612702572655,048,000265
2012-02-142512572482573,155,000257
2012-02-132472532472521,772,000252
2012-02-102552562492492,871,000249
2012-02-092522562472563,447,000256
2012-02-082512542462544,583,000254
2012-02-072492642482508,425,000250
2012-02-062362442352413,051,000241
2012-02-032422422322333,799,000233
2012-02-022392442392432,238,000243
2012-02-012372412352382,411,000238
2012-01-312382402352361,924,000236
2012-01-302362412342371,899,000237
2012-01-272432432362374,005,000237
2012-01-262482502442453,382,000245
2012-01-252462492432482,920,000248
2012-01-242462462382422,635,000242
2012-01-232392462382444,330,000244
2012-01-202252402242388,141,000238
2012-01-192162212152174,204,000217
2012-01-182182182112126,260,000212
2012-01-172212222182192,714,000219
2012-01-162242252202202,124,000220
2012-01-132282302262283,435,000228
2012-01-122222262222231,439,000223
2012-01-11219223219222551,000222
2012-01-10219222218219902,000219
2012-01-062262272202232,141,000223
2012-01-05226229226228664,000228
2012-01-042292312282291,545,000229

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