5803 (株)フジクラ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 494 | 498 | 489 | 493 | 3,136,000 | 493 |
| 2013-12-27 | 490 | 492 | 480 | 487 | 2,085,000 | 487 |
| 2013-12-26 | 478 | 489 | 475 | 489 | 2,547,000 | 489 |
| 2013-12-25 | 475 | 478 | 470 | 474 | 2,020,000 | 474 |
| 2013-12-24 | 482 | 482 | 478 | 480 | 2,886,000 | 480 |
| 2013-12-20 | 477 | 481 | 472 | 476 | 1,910,000 | 476 |
| 2013-12-19 | 482 | 485 | 474 | 481 | 4,561,000 | 481 |
| 2013-12-18 | 472 | 479 | 469 | 478 | 4,248,000 | 478 |
| 2013-12-17 | 464 | 472 | 464 | 472 | 3,945,000 | 472 |
| 2013-12-16 | 462 | 465 | 455 | 457 | 2,516,000 | 457 |
| 2013-12-13 | 453 | 468 | 451 | 460 | 7,640,000 | 460 |
| 2013-12-12 | 462 | 465 | 457 | 461 | 4,179,000 | 461 |
| 2013-12-11 | 474 | 476 | 463 | 469 | 2,497,000 | 469 |
| 2013-12-10 | 480 | 483 | 476 | 480 | 2,460,000 | 480 |
| 2013-12-09 | 475 | 481 | 474 | 480 | 3,079,000 | 480 |
| 2013-12-06 | 463 | 470 | 462 | 467 | 4,238,000 | 467 |
| 2013-12-05 | 477 | 480 | 463 | 467 | 3,430,000 | 467 |
| 2013-12-04 | 479 | 482 | 471 | 474 | 2,460,000 | 474 |
| 2013-12-03 | 481 | 487 | 477 | 485 | 2,352,000 | 485 |
| 2013-12-02 | 478 | 483 | 477 | 480 | 1,494,000 | 480 |
| 2013-11-29 | 483 | 485 | 472 | 481 | 2,329,000 | 481 |
| 2013-11-28 | 483 | 488 | 480 | 488 | 1,937,000 | 488 |
| 2013-11-27 | 480 | 487 | 478 | 483 | 2,072,000 | 483 |
| 2013-11-26 | 479 | 483 | 475 | 481 | 1,633,000 | 481 |
| 2013-11-25 | 482 | 485 | 477 | 483 | 2,130,000 | 483 |
| 2013-11-22 | 486 | 488 | 477 | 478 | 3,168,000 | 478 |
| 2013-11-21 | 484 | 489 | 476 | 482 | 3,437,000 | 482 |
| 2013-11-20 | 474 | 485 | 472 | 477 | 6,193,000 | 477 |
| 2013-11-19 | 457 | 462 | 456 | 460 | 1,621,000 | 460 |
| 2013-11-18 | 472 | 473 | 460 | 463 | 2,307,000 | 463 |
| 2013-11-15 | 471 | 473 | 465 | 469 | 3,467,000 | 469 |
| 2013-11-14 | 455 | 468 | 455 | 464 | 4,403,000 | 464 |
| 2013-11-13 | 447 | 454 | 447 | 452 | 2,294,000 | 452 |
| 2013-11-12 | 436 | 447 | 436 | 446 | 3,654,000 | 446 |
| 2013-11-11 | 441 | 444 | 431 | 436 | 3,596,000 | 436 |
| 2013-11-08 | 434 | 444 | 433 | 441 | 2,020,000 | 441 |
| 2013-11-07 | 443 | 448 | 437 | 440 | 3,067,000 | 440 |
| 2013-11-06 | 448 | 450 | 440 | 442 | 3,555,000 | 442 |
| 2013-11-05 | 453 | 457 | 450 | 453 | 3,820,000 | 453 |
| 2013-11-01 | 448 | 451 | 441 | 445 | 3,334,000 | 445 |
| 2013-10-31 | 449 | 459 | 446 | 447 | 4,903,000 | 447 |
| 2013-10-30 | 435 | 451 | 432 | 450 | 7,218,000 | 450 |
| 2013-10-29 | 419 | 456 | 418 | 438 | 29,830,000 | 438 |
| 2013-10-28 | 378 | 387 | 373 | 387 | 3,042,000 | 387 |
| 2013-10-25 | 389 | 389 | 376 | 376 | 4,001,000 | 376 |
| 2013-10-24 | 386 | 393 | 383 | 392 | 3,207,000 | 392 |
| 2013-10-23 | 407 | 409 | 388 | 389 | 5,499,000 | 389 |
| 2013-10-22 | 406 | 409 | 404 | 406 | 1,453,000 | 406 |
| 2013-10-21 | 406 | 409 | 404 | 406 | 2,039,000 | 406 |
| 2013-10-18 | 403 | 406 | 401 | 405 | 2,137,000 | 405 |
| 2013-10-17 | 410 | 411 | 401 | 405 | 1,475,000 | 405 |
| 2013-10-16 | 402 | 408 | 402 | 405 | 1,207,000 | 405 |
| 2013-10-15 | 410 | 410 | 400 | 402 | 1,606,000 | 402 |
| 2013-10-11 | 405 | 410 | 403 | 408 | 2,870,000 | 408 |
| 2013-10-10 | 401 | 402 | 396 | 399 | 1,235,000 | 399 |
| 2013-10-09 | 395 | 399 | 392 | 398 | 1,665,000 | 398 |
| 2013-10-08 | 387 | 396 | 387 | 394 | 2,204,000 | 394 |
| 2013-10-07 | 401 | 401 | 390 | 393 | 2,339,000 | 393 |
| 2013-10-04 | 399 | 403 | 393 | 401 | 4,104,000 | 401 |
| 2013-10-03 | 390 | 404 | 388 | 400 | 4,453,000 | 400 |
| 2013-10-02 | 396 | 396 | 389 | 390 | 4,870,000 | 390 |
| 2013-10-01 | 383 | 397 | 383 | 395 | 4,363,000 | 395 |
| 2013-09-30 | 384 | 388 | 380 | 380 | 3,027,000 | 380 |
| 2013-09-27 | 382 | 389 | 380 | 388 | 2,507,000 | 388 |
| 2013-09-26 | 372 | 382 | 369 | 382 | 1,958,000 | 382 |
| 2013-09-25 | 381 | 381 | 374 | 374 | 2,206,000 | 374 |
| 2013-09-24 | 381 | 384 | 379 | 381 | 2,329,000 | 381 |
| 2013-09-20 | 379 | 385 | 378 | 383 | 2,670,000 | 383 |
| 2013-09-19 | 375 | 380 | 372 | 379 | 2,705,000 | 379 |
| 2013-09-18 | 367 | 375 | 366 | 368 | 2,537,000 | 368 |
| 2013-09-17 | 364 | 366 | 361 | 362 | 1,248,000 | 362 |
| 2013-09-13 | 361 | 363 | 354 | 360 | 3,268,000 | 360 |
| 2013-09-12 | 362 | 362 | 357 | 361 | 1,984,000 | 361 |
| 2013-09-11 | 364 | 365 | 358 | 362 | 2,546,000 | 362 |
| 2013-09-10 | 348 | 362 | 348 | 361 | 2,258,000 | 361 |
| 2013-09-09 | 350 | 350 | 341 | 345 | 1,811,000 | 345 |
| 2013-09-06 | 338 | 341 | 335 | 338 | 1,737,000 | 338 |
| 2013-09-05 | 342 | 342 | 336 | 338 | 2,429,000 | 338 |
| 2013-09-04 | 338 | 342 | 333 | 341 | 2,744,000 | 341 |
| 2013-09-03 | 337 | 345 | 337 | 345 | 1,820,000 | 345 |
| 2013-09-02 | 335 | 338 | 332 | 335 | 1,203,000 | 335 |
| 2013-08-30 | 343 | 344 | 334 | 334 | 2,141,000 | 334 |
| 2013-08-29 | 345 | 349 | 338 | 339 | 2,184,000 | 339 |
| 2013-08-28 | 345 | 347 | 340 | 343 | 1,826,000 | 343 |
| 2013-08-27 | 348 | 361 | 348 | 355 | 1,567,000 | 355 |
| 2013-08-26 | 353 | 354 | 347 | 347 | 981,000 | 347 |
| 2013-08-23 | 350 | 357 | 348 | 352 | 1,755,000 | 352 |
| 2013-08-22 | 341 | 346 | 339 | 343 | 1,200,000 | 343 |
| 2013-08-21 | 344 | 349 | 340 | 345 | 1,839,000 | 345 |
| 2013-08-20 | 355 | 355 | 345 | 345 | 1,197,000 | 345 |
| 2013-08-19 | 353 | 354 | 348 | 354 | 825,000 | 354 |
| 2013-08-16 | 353 | 356 | 351 | 352 | 1,530,000 | 352 |
| 2013-08-15 | 359 | 368 | 357 | 361 | 1,995,000 | 361 |
| 2013-08-14 | 359 | 364 | 355 | 364 | 1,708,000 | 364 |
| 2013-08-13 | 352 | 357 | 349 | 357 | 1,598,000 | 357 |
| 2013-08-12 | 341 | 357 | 338 | 351 | 2,366,000 | 351 |
| 2013-08-09 | 349 | 350 | 342 | 346 | 2,264,000 | 346 |
| 2013-08-08 | 349 | 356 | 347 | 347 | 1,807,000 | 347 |
| 2013-08-07 | 360 | 360 | 351 | 351 | 1,527,000 | 351 |
| 2013-08-06 | 358 | 363 | 350 | 363 | 2,063,000 | 363 |
| 2013-08-05 | 359 | 361 | 354 | 358 | 1,025,000 | 358 |
| 2013-08-02 | 362 | 364 | 358 | 364 | 1,587,000 | 364 |
| 2013-08-01 | 356 | 357 | 348 | 357 | 1,778,000 | 357 |
| 2013-07-31 | 355 | 362 | 350 | 358 | 2,250,000 | 358 |
| 2013-07-30 | 350 | 362 | 349 | 362 | 3,939,000 | 362 |
| 2013-07-29 | 349 | 351 | 336 | 337 | 2,366,000 | 337 |
| 2013-07-26 | 352 | 358 | 347 | 348 | 1,946,000 | 348 |
| 2013-07-25 | 356 | 360 | 355 | 357 | 1,942,000 | 357 |
| 2013-07-24 | 353 | 357 | 350 | 357 | 1,768,000 | 357 |
| 2013-07-23 | 351 | 355 | 346 | 350 | 2,484,000 | 350 |
| 2013-07-22 | 363 | 363 | 352 | 353 | 3,186,000 | 353 |
| 2013-07-19 | 376 | 377 | 353 | 361 | 4,604,000 | 361 |
| 2013-07-18 | 375 | 378 | 373 | 377 | 1,525,000 | 377 |
| 2013-07-17 | 380 | 380 | 369 | 372 | 2,142,000 | 372 |
| 2013-07-16 | 377 | 383 | 376 | 382 | 1,626,000 | 382 |
| 2013-07-12 | 372 | 374 | 368 | 373 | 2,191,000 | 373 |
| 2013-07-11 | 360 | 370 | 360 | 370 | 1,609,000 | 370 |
| 2013-07-10 | 369 | 369 | 363 | 365 | 1,444,000 | 365 |
| 2013-07-09 | 362 | 370 | 358 | 369 | 1,702,000 | 369 |
| 2013-07-08 | 370 | 372 | 356 | 357 | 1,718,000 | 357 |
| 2013-07-05 | 355 | 363 | 355 | 362 | 1,252,000 | 362 |
| 2013-07-04 | 352 | 355 | 348 | 350 | 996,000 | 350 |
| 2013-07-03 | 360 | 361 | 351 | 353 | 1,828,000 | 353 |
| 2013-07-02 | 357 | 370 | 354 | 358 | 3,023,000 | 358 |
| 2013-07-01 | 356 | 357 | 347 | 353 | 1,669,000 | 353 |
| 2013-06-28 | 347 | 355 | 346 | 352 | 1,948,000 | 352 |
| 2013-06-27 | 332 | 339 | 327 | 339 | 2,059,000 | 339 |
| 2013-06-26 | 345 | 347 | 332 | 332 | 1,459,000 | 332 |
| 2013-06-25 | 347 | 349 | 335 | 344 | 1,654,000 | 344 |
| 2013-06-24 | 351 | 355 | 343 | 346 | 1,448,000 | 346 |
| 2013-06-21 | 337 | 350 | 331 | 347 | 4,840,000 | 347 |
| 2013-06-20 | 350 | 357 | 346 | 347 | 1,714,000 | 347 |
| 2013-06-19 | 358 | 362 | 351 | 356 | 1,268,000 | 356 |
| 2013-06-18 | 355 | 359 | 349 | 350 | 1,203,000 | 350 |
| 2013-06-17 | 340 | 353 | 338 | 352 | 1,860,000 | 352 |
| 2013-06-14 | 345 | 353 | 341 | 344 | 4,122,000 | 344 |
| 2013-06-13 | 360 | 362 | 338 | 338 | 3,138,000 | 338 |
| 2013-06-12 | 357 | 373 | 354 | 369 | 1,650,000 | 369 |
| 2013-06-11 | 373 | 377 | 363 | 366 | 2,072,000 | 366 |
| 2013-06-10 | 360 | 370 | 358 | 370 | 1,748,000 | 370 |
| 2013-06-07 | 350 | 358 | 342 | 351 | 2,744,000 | 351 |
| 2013-06-06 | 352 | 366 | 351 | 355 | 3,113,000 | 355 |
| 2013-06-05 | 366 | 375 | 354 | 355 | 3,526,000 | 355 |
| 2013-06-04 | 347 | 367 | 342 | 365 | 3,484,000 | 365 |
| 2013-06-03 | 353 | 357 | 344 | 345 | 3,426,000 | 345 |
| 2013-05-31 | 366 | 370 | 361 | 363 | 2,037,000 | 363 |
| 2013-05-30 | 368 | 378 | 357 | 360 | 3,406,000 | 360 |
| 2013-05-29 | 388 | 388 | 377 | 379 | 3,874,000 | 379 |
| 2013-05-28 | 361 | 382 | 361 | 381 | 2,653,000 | 381 |
| 2013-05-27 | 385 | 388 | 368 | 369 | 2,636,000 | 369 |
| 2013-05-24 | 399 | 413 | 385 | 403 | 4,026,000 | 403 |
| 2013-05-23 | 420 | 434 | 393 | 394 | 8,009,000 | 394 |
| 2013-05-22 | 419 | 430 | 414 | 420 | 3,527,000 | 420 |
| 2013-05-21 | 390 | 413 | 385 | 411 | 5,151,000 | 411 |
| 2013-05-20 | 376 | 387 | 374 | 386 | 3,644,000 | 386 |
| 2013-05-17 | 369 | 374 | 366 | 373 | 2,961,000 | 373 |
| 2013-05-16 | 376 | 381 | 366 | 369 | 3,949,000 | 369 |
| 2013-05-15 | 374 | 389 | 372 | 376 | 3,473,000 | 376 |
| 2013-05-14 | 384 | 384 | 370 | 371 | 3,087,000 | 371 |
| 2013-05-13 | 378 | 387 | 377 | 381 | 2,427,000 | 381 |
| 2013-05-10 | 388 | 392 | 369 | 372 | 6,289,000 | 372 |
| 2013-05-09 | 374 | 378 | 368 | 368 | 1,770,000 | 368 |
| 2013-05-08 | 369 | 374 | 367 | 369 | 2,149,000 | 369 |
| 2013-05-07 | 364 | 368 | 363 | 367 | 1,595,000 | 367 |
| 2013-05-02 | 357 | 361 | 356 | 356 | 1,543,000 | 356 |
| 2013-05-01 | 360 | 364 | 354 | 360 | 2,294,000 | 360 |
| 2013-04-30 | 363 | 368 | 359 | 365 | 2,087,000 | 365 |
| 2013-04-26 | 374 | 375 | 362 | 363 | 2,648,000 | 363 |
| 2013-04-25 | 363 | 379 | 359 | 374 | 6,310,000 | 374 |
| 2013-04-24 | 346 | 363 | 343 | 363 | 3,372,000 | 363 |
| 2013-04-23 | 332 | 344 | 330 | 342 | 2,132,000 | 342 |
| 2013-04-22 | 335 | 341 | 334 | 336 | 1,684,000 | 336 |
| 2013-04-19 | 337 | 339 | 325 | 326 | 3,796,000 | 326 |
| 2013-04-18 | 336 | 346 | 333 | 337 | 3,678,000 | 337 |
| 2013-04-17 | 332 | 337 | 331 | 335 | 2,070,000 | 335 |
| 2013-04-16 | 321 | 334 | 320 | 332 | 2,419,000 | 332 |
| 2013-04-15 | 334 | 335 | 327 | 329 | 1,834,000 | 329 |
| 2013-04-12 | 334 | 336 | 326 | 334 | 3,100,000 | 334 |
| 2013-04-11 | 332 | 337 | 325 | 331 | 2,049,000 | 331 |
| 2013-04-10 | 318 | 332 | 318 | 332 | 3,226,000 | 332 |
| 2013-04-09 | 323 | 324 | 317 | 320 | 2,311,000 | 320 |
| 2013-04-08 | 320 | 322 | 315 | 320 | 2,735,000 | 320 |
| 2013-04-05 | 318 | 324 | 309 | 310 | 3,862,000 | 310 |
| 2013-04-04 | 297 | 312 | 293 | 312 | 3,360,000 | 312 |
| 2013-04-03 | 294 | 299 | 291 | 298 | 2,398,000 | 298 |
| 2013-04-02 | 290 | 294 | 271 | 290 | 3,845,000 | 290 |
| 2013-04-01 | 294 | 303 | 294 | 295 | 3,581,000 | 295 |
| 2013-03-29 | 298 | 299 | 290 | 293 | 2,126,000 | 293 |
| 2013-03-28 | 302 | 302 | 293 | 297 | 1,825,000 | 297 |
| 2013-03-27 | 297 | 304 | 296 | 304 | 1,302,000 | 304 |
| 2013-03-26 | 301 | 303 | 300 | 302 | 1,330,000 | 302 |
| 2013-03-25 | 304 | 306 | 302 | 303 | 1,578,000 | 303 |
| 2013-03-22 | 307 | 308 | 298 | 299 | 4,284,000 | 299 |
| 2013-03-21 | 312 | 315 | 309 | 312 | 1,461,000 | 312 |
| 2013-03-19 | 311 | 314 | 310 | 312 | 1,594,000 | 312 |
| 2013-03-18 | 318 | 318 | 303 | 307 | 4,443,000 | 307 |
| 2013-03-15 | 319 | 322 | 317 | 319 | 1,955,000 | 319 |
| 2013-03-14 | 313 | 319 | 311 | 319 | 1,470,000 | 319 |
| 2013-03-13 | 308 | 315 | 308 | 313 | 2,225,000 | 313 |
| 2013-03-12 | 322 | 323 | 307 | 309 | 3,244,000 | 309 |
| 2013-03-11 | 320 | 323 | 318 | 321 | 3,110,000 | 321 |
| 2013-03-08 | 311 | 316 | 311 | 315 | 5,223,000 | 315 |
| 2013-03-07 | 307 | 311 | 304 | 311 | 3,562,000 | 311 |
| 2013-03-06 | 305 | 308 | 301 | 306 | 2,807,000 | 306 |
| 2013-03-05 | 292 | 305 | 292 | 299 | 4,021,000 | 299 |
| 2013-03-04 | 290 | 295 | 290 | 294 | 2,618,000 | 294 |
| 2013-03-01 | 285 | 288 | 284 | 288 | 3,272,000 | 288 |
| 2013-02-28 | 294 | 298 | 288 | 289 | 7,875,000 | 289 |
| 2013-02-27 | 280 | 299 | 278 | 291 | 8,530,000 | 291 |
| 2013-02-26 | 265 | 272 | 265 | 266 | 1,579,000 | 266 |
| 2013-02-25 | 277 | 277 | 273 | 276 | 1,481,000 | 276 |
| 2013-02-22 | 265 | 270 | 259 | 270 | 1,741,000 | 270 |
| 2013-02-21 | 267 | 271 | 266 | 269 | 1,229,000 | 269 |
| 2013-02-20 | 275 | 275 | 267 | 269 | 1,541,000 | 269 |
| 2013-02-19 | 269 | 276 | 269 | 271 | 1,875,000 | 271 |
| 2013-02-18 | 268 | 268 | 265 | 267 | 1,610,000 | 267 |
| 2013-02-15 | 264 | 264 | 258 | 261 | 1,443,000 | 261 |
| 2013-02-14 | 263 | 266 | 262 | 264 | 1,498,000 | 264 |
| 2013-02-13 | 268 | 268 | 263 | 264 | 2,170,000 | 264 |
| 2013-02-12 | 268 | 273 | 263 | 265 | 2,360,000 | 265 |
| 2013-02-08 | 264 | 268 | 260 | 261 | 2,818,000 | 261 |
| 2013-02-07 | 271 | 274 | 268 | 269 | 2,013,000 | 269 |
| 2013-02-06 | 270 | 273 | 266 | 271 | 3,243,000 | 271 |
| 2013-02-05 | 263 | 276 | 261 | 266 | 4,868,000 | 266 |
| 2013-02-04 | 281 | 288 | 279 | 287 | 2,699,000 | 287 |
| 2013-02-01 | 286 | 294 | 281 | 282 | 2,991,000 | 282 |
| 2013-01-31 | 270 | 285 | 269 | 284 | 4,022,000 | 284 |
| 2013-01-30 | 261 | 272 | 260 | 272 | 2,782,000 | 272 |
| 2013-01-29 | 255 | 264 | 254 | 261 | 2,149,000 | 261 |
| 2013-01-28 | 260 | 260 | 254 | 255 | 1,796,000 | 255 |
| 2013-01-25 | 259 | 259 | 254 | 256 | 1,753,000 | 256 |
| 2013-01-24 | 254 | 257 | 248 | 255 | 3,149,000 | 255 |
| 2013-01-23 | 259 | 259 | 255 | 255 | 2,260,000 | 255 |
| 2013-01-22 | 268 | 269 | 259 | 263 | 2,170,000 | 263 |
| 2013-01-21 | 273 | 273 | 264 | 266 | 1,324,000 | 266 |
| 2013-01-18 | 265 | 271 | 263 | 271 | 2,494,000 | 271 |
| 2013-01-17 | 266 | 267 | 256 | 261 | 2,674,000 | 261 |
| 2013-01-16 | 274 | 275 | 265 | 266 | 2,060,000 | 266 |
| 2013-01-15 | 277 | 280 | 271 | 273 | 2,891,000 | 273 |
| 2013-01-11 | 282 | 282 | 273 | 275 | 2,791,000 | 275 |
| 2013-01-10 | 280 | 282 | 277 | 281 | 1,292,000 | 281 |
| 2013-01-09 | 269 | 280 | 269 | 278 | 1,878,000 | 278 |
| 2013-01-08 | 280 | 285 | 275 | 275 | 2,223,000 | 275 |
| 2013-01-07 | 280 | 283 | 276 | 280 | 2,293,000 | 280 |
| 2013-01-04 | 277 | 279 | 273 | 275 | 1,506,000 | 275 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
