5803 (株)フジクラ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 500 | 505 | 497 | 500 | 1,645,000 | 500 |
| 2014-12-29 | 504 | 505 | 494 | 501 | 1,883,000 | 501 |
| 2014-12-26 | 499 | 503 | 498 | 501 | 1,913,000 | 501 |
| 2014-12-25 | 504 | 507 | 497 | 500 | 1,751,000 | 500 |
| 2014-12-24 | 500 | 509 | 498 | 500 | 3,128,000 | 500 |
| 2014-12-22 | 493 | 495 | 489 | 495 | 2,948,000 | 495 |
| 2014-12-19 | 490 | 495 | 484 | 495 | 4,728,000 | 495 |
| 2014-12-18 | 475 | 484 | 475 | 479 | 4,104,000 | 479 |
| 2014-12-17 | 464 | 479 | 464 | 466 | 5,964,000 | 466 |
| 2014-12-16 | 453 | 466 | 452 | 463 | 10,158,000 | 463 |
| 2014-12-15 | 437 | 438 | 431 | 431 | 1,971,000 | 431 |
| 2014-12-12 | 437 | 444 | 437 | 440 | 4,264,000 | 440 |
| 2014-12-11 | 437 | 441 | 434 | 439 | 1,609,000 | 439 |
| 2014-12-10 | 455 | 458 | 444 | 448 | 2,135,000 | 448 |
| 2014-12-09 | 459 | 465 | 457 | 460 | 1,622,000 | 460 |
| 2014-12-08 | 470 | 470 | 463 | 468 | 1,728,000 | 468 |
| 2014-12-05 | 465 | 470 | 463 | 469 | 1,309,000 | 469 |
| 2014-12-04 | 474 | 474 | 466 | 469 | 2,489,000 | 469 |
| 2014-12-03 | 461 | 472 | 461 | 466 | 4,228,000 | 466 |
| 2014-12-02 | 454 | 457 | 450 | 456 | 2,152,000 | 456 |
| 2014-12-01 | 449 | 455 | 448 | 453 | 2,881,000 | 453 |
| 2014-11-28 | 445 | 448 | 443 | 445 | 1,838,000 | 445 |
| 2014-11-27 | 449 | 450 | 440 | 442 | 2,606,000 | 442 |
| 2014-11-26 | 442 | 452 | 441 | 449 | 3,955,000 | 449 |
| 2014-11-25 | 436 | 440 | 435 | 438 | 3,779,000 | 438 |
| 2014-11-21 | 433 | 436 | 426 | 428 | 4,173,000 | 428 |
| 2014-11-20 | 433 | 434 | 430 | 431 | 1,944,000 | 431 |
| 2014-11-19 | 433 | 435 | 427 | 432 | 3,508,000 | 432 |
| 2014-11-18 | 436 | 438 | 432 | 435 | 2,962,000 | 435 |
| 2014-11-17 | 449 | 450 | 430 | 432 | 4,663,000 | 432 |
| 2014-11-14 | 446 | 453 | 446 | 451 | 3,648,000 | 451 |
| 2014-11-13 | 449 | 454 | 444 | 451 | 3,096,000 | 451 |
| 2014-11-12 | 460 | 461 | 446 | 448 | 4,764,000 | 448 |
| 2014-11-11 | 457 | 461 | 452 | 460 | 2,859,000 | 460 |
| 2014-11-10 | 456 | 460 | 456 | 459 | 1,320,000 | 459 |
| 2014-11-07 | 465 | 467 | 456 | 462 | 3,190,000 | 462 |
| 2014-11-06 | 473 | 476 | 464 | 466 | 2,571,000 | 466 |
| 2014-11-05 | 463 | 472 | 463 | 471 | 2,578,000 | 471 |
| 2014-11-04 | 483 | 485 | 467 | 469 | 4,476,000 | 469 |
| 2014-10-31 | 448 | 463 | 439 | 459 | 6,337,000 | 459 |
| 2014-10-30 | 446 | 450 | 443 | 444 | 5,212,000 | 444 |
| 2014-10-29 | 446 | 447 | 436 | 445 | 5,336,000 | 445 |
| 2014-10-28 | 450 | 452 | 441 | 446 | 8,330,000 | 446 |
| 2014-10-27 | 479 | 484 | 478 | 484 | 1,663,000 | 484 |
| 2014-10-24 | 484 | 485 | 473 | 476 | 2,420,000 | 476 |
| 2014-10-23 | 472 | 480 | 471 | 476 | 2,863,000 | 476 |
| 2014-10-22 | 460 | 477 | 458 | 475 | 6,163,000 | 475 |
| 2014-10-21 | 457 | 458 | 444 | 445 | 2,332,000 | 445 |
| 2014-10-20 | 450 | 457 | 450 | 456 | 3,070,000 | 456 |
| 2014-10-17 | 447 | 450 | 438 | 441 | 2,886,000 | 441 |
| 2014-10-16 | 454 | 455 | 443 | 446 | 3,055,000 | 446 |
| 2014-10-15 | 465 | 470 | 459 | 466 | 2,570,000 | 466 |
| 2014-10-14 | 463 | 469 | 462 | 464 | 2,009,000 | 464 |
| 2014-10-10 | 475 | 481 | 474 | 479 | 3,359,000 | 479 |
| 2014-10-09 | 499 | 500 | 484 | 485 | 2,237,000 | 485 |
| 2014-10-08 | 494 | 501 | 493 | 499 | 2,023,000 | 499 |
| 2014-10-07 | 517 | 520 | 502 | 502 | 3,352,000 | 502 |
| 2014-10-06 | 516 | 523 | 514 | 521 | 2,087,000 | 521 |
| 2014-10-03 | 502 | 509 | 499 | 509 | 2,106,000 | 509 |
| 2014-10-02 | 509 | 514 | 505 | 506 | 2,554,000 | 506 |
| 2014-10-01 | 531 | 531 | 517 | 518 | 1,537,000 | 518 |
| 2014-09-30 | 533 | 533 | 525 | 528 | 1,852,000 | 528 |
| 2014-09-29 | 529 | 535 | 524 | 533 | 1,885,000 | 533 |
| 2014-09-26 | 520 | 530 | 518 | 525 | 1,645,000 | 525 |
| 2014-09-25 | 527 | 530 | 524 | 530 | 1,453,000 | 530 |
| 2014-09-24 | 521 | 528 | 518 | 521 | 1,582,000 | 521 |
| 2014-09-22 | 530 | 532 | 523 | 526 | 1,912,000 | 526 |
| 2014-09-19 | 530 | 536 | 512 | 532 | 6,756,000 | 532 |
| 2014-09-18 | 535 | 543 | 532 | 540 | 1,746,000 | 540 |
| 2014-09-17 | 535 | 535 | 528 | 531 | 1,107,000 | 531 |
| 2014-09-16 | 534 | 540 | 532 | 533 | 1,594,000 | 533 |
| 2014-09-12 | 536 | 542 | 532 | 536 | 3,677,000 | 536 |
| 2014-09-11 | 540 | 542 | 535 | 538 | 1,552,000 | 538 |
| 2014-09-10 | 529 | 538 | 528 | 537 | 1,743,000 | 537 |
| 2014-09-09 | 535 | 537 | 528 | 535 | 1,881,000 | 535 |
| 2014-09-08 | 524 | 532 | 524 | 530 | 2,174,000 | 530 |
| 2014-09-05 | 526 | 529 | 517 | 519 | 1,345,000 | 519 |
| 2014-09-04 | 527 | 527 | 518 | 521 | 2,015,000 | 521 |
| 2014-09-03 | 534 | 537 | 523 | 524 | 2,614,000 | 524 |
| 2014-09-02 | 512 | 531 | 512 | 527 | 3,135,000 | 527 |
| 2014-09-01 | 513 | 518 | 510 | 512 | 1,745,000 | 512 |
| 2014-08-29 | 507 | 510 | 504 | 509 | 1,269,000 | 509 |
| 2014-08-28 | 511 | 513 | 507 | 511 | 840,000 | 511 |
| 2014-08-27 | 513 | 516 | 509 | 514 | 1,054,000 | 514 |
| 2014-08-26 | 515 | 516 | 511 | 513 | 1,378,000 | 513 |
| 2014-08-25 | 516 | 517 | 509 | 516 | 1,240,000 | 516 |
| 2014-08-22 | 517 | 517 | 509 | 512 | 1,269,000 | 512 |
| 2014-08-21 | 511 | 516 | 511 | 513 | 1,805,000 | 513 |
| 2014-08-20 | 511 | 514 | 507 | 507 | 1,579,000 | 507 |
| 2014-08-19 | 508 | 510 | 503 | 505 | 1,612,000 | 505 |
| 2014-08-18 | 500 | 503 | 498 | 501 | 1,073,000 | 501 |
| 2014-08-15 | 505 | 505 | 500 | 503 | 1,108,000 | 503 |
| 2014-08-14 | 506 | 509 | 501 | 507 | 1,499,000 | 507 |
| 2014-08-13 | 493 | 501 | 491 | 500 | 2,429,000 | 500 |
| 2014-08-12 | 499 | 501 | 495 | 499 | 1,383,000 | 499 |
| 2014-08-11 | 487 | 497 | 485 | 495 | 2,028,000 | 495 |
| 2014-08-08 | 486 | 488 | 477 | 479 | 2,999,000 | 479 |
| 2014-08-07 | 493 | 494 | 485 | 494 | 3,182,000 | 494 |
| 2014-08-06 | 493 | 497 | 491 | 496 | 2,124,000 | 496 |
| 2014-08-05 | 512 | 512 | 498 | 498 | 2,411,000 | 498 |
| 2014-08-04 | 509 | 513 | 503 | 509 | 1,916,000 | 509 |
| 2014-08-01 | 510 | 516 | 507 | 508 | 2,705,000 | 508 |
| 2014-07-31 | 529 | 529 | 513 | 515 | 2,963,000 | 515 |
| 2014-07-30 | 517 | 526 | 515 | 523 | 4,740,000 | 523 |
| 2014-07-29 | 544 | 548 | 511 | 514 | 10,721,000 | 514 |
| 2014-07-28 | 515 | 529 | 515 | 528 | 2,136,000 | 528 |
| 2014-07-25 | 517 | 518 | 511 | 517 | 1,433,000 | 517 |
| 2014-07-24 | 515 | 518 | 509 | 513 | 1,312,000 | 513 |
| 2014-07-23 | 520 | 520 | 515 | 515 | 972,000 | 515 |
| 2014-07-22 | 513 | 520 | 512 | 516 | 1,786,000 | 516 |
| 2014-07-18 | 503 | 507 | 502 | 505 | 1,356,000 | 505 |
| 2014-07-17 | 510 | 518 | 510 | 513 | 850,000 | 513 |
| 2014-07-16 | 513 | 517 | 511 | 513 | 1,387,000 | 513 |
| 2014-07-15 | 519 | 524 | 517 | 520 | 1,262,000 | 520 |
| 2014-07-14 | 515 | 517 | 506 | 515 | 1,686,000 | 515 |
| 2014-07-11 | 505 | 516 | 501 | 514 | 2,995,000 | 514 |
| 2014-07-10 | 515 | 518 | 511 | 511 | 1,119,000 | 511 |
| 2014-07-09 | 513 | 520 | 510 | 514 | 1,898,000 | 514 |
| 2014-07-08 | 506 | 524 | 503 | 517 | 2,313,000 | 517 |
| 2014-07-07 | 521 | 522 | 512 | 513 | 1,560,000 | 513 |
| 2014-07-04 | 509 | 517 | 506 | 515 | 2,023,000 | 515 |
| 2014-07-03 | 500 | 505 | 499 | 504 | 903,000 | 504 |
| 2014-07-02 | 507 | 508 | 502 | 504 | 1,263,000 | 504 |
| 2014-07-01 | 493 | 507 | 493 | 506 | 1,809,000 | 506 |
| 2014-06-30 | 492 | 495 | 490 | 493 | 1,059,000 | 493 |
| 2014-06-27 | 496 | 504 | 487 | 488 | 2,174,000 | 488 |
| 2014-06-26 | 492 | 501 | 491 | 498 | 1,782,000 | 498 |
| 2014-06-25 | 505 | 510 | 493 | 494 | 2,054,000 | 494 |
| 2014-06-24 | 484 | 503 | 481 | 501 | 2,530,000 | 501 |
| 2014-06-23 | 495 | 497 | 489 | 491 | 1,223,000 | 491 |
| 2014-06-20 | 491 | 495 | 486 | 493 | 2,603,000 | 493 |
| 2014-06-19 | 482 | 494 | 479 | 491 | 3,439,000 | 491 |
| 2014-06-18 | 471 | 475 | 469 | 474 | 1,381,000 | 474 |
| 2014-06-17 | 467 | 471 | 467 | 469 | 1,176,000 | 469 |
| 2014-06-16 | 476 | 476 | 464 | 468 | 1,321,000 | 468 |
| 2014-06-13 | 466 | 474 | 459 | 473 | 4,171,000 | 473 |
| 2014-06-12 | 473 | 475 | 467 | 473 | 3,179,000 | 473 |
| 2014-06-11 | 472 | 476 | 469 | 472 | 1,328,000 | 472 |
| 2014-06-10 | 476 | 478 | 471 | 473 | 1,582,000 | 473 |
| 2014-06-09 | 478 | 481 | 473 | 475 | 1,046,000 | 475 |
| 2014-06-06 | 476 | 479 | 474 | 477 | 1,664,000 | 477 |
| 2014-06-05 | 480 | 481 | 471 | 476 | 1,590,000 | 476 |
| 2014-06-04 | 480 | 480 | 472 | 475 | 2,106,000 | 475 |
| 2014-06-03 | 473 | 481 | 471 | 475 | 3,482,000 | 475 |
| 2014-06-02 | 455 | 468 | 454 | 466 | 2,406,000 | 466 |
| 2014-05-30 | 454 | 456 | 447 | 447 | 3,008,000 | 447 |
| 2014-05-29 | 446 | 459 | 445 | 457 | 2,169,000 | 457 |
| 2014-05-28 | 447 | 449 | 443 | 447 | 1,740,000 | 447 |
| 2014-05-27 | 446 | 451 | 444 | 445 | 2,344,000 | 445 |
| 2014-05-26 | 445 | 447 | 440 | 445 | 1,637,000 | 445 |
| 2014-05-23 | 447 | 448 | 441 | 443 | 1,966,000 | 443 |
| 2014-05-22 | 441 | 444 | 436 | 442 | 1,503,000 | 442 |
| 2014-05-21 | 431 | 435 | 427 | 435 | 1,442,000 | 435 |
| 2014-05-20 | 432 | 436 | 429 | 431 | 945,000 | 431 |
| 2014-05-19 | 447 | 448 | 431 | 433 | 1,306,000 | 433 |
| 2014-05-16 | 440 | 446 | 436 | 445 | 1,866,000 | 445 |
| 2014-05-15 | 453 | 457 | 447 | 450 | 2,846,000 | 450 |
| 2014-05-14 | 448 | 449 | 440 | 445 | 1,881,000 | 445 |
| 2014-05-13 | 446 | 452 | 443 | 447 | 4,340,000 | 447 |
| 2014-05-12 | 432 | 433 | 418 | 420 | 2,629,000 | 420 |
| 2014-05-09 | 436 | 441 | 433 | 435 | 1,240,000 | 435 |
| 2014-05-08 | 437 | 439 | 435 | 438 | 933,000 | 438 |
| 2014-05-07 | 441 | 442 | 434 | 434 | 1,821,000 | 434 |
| 2014-05-02 | 455 | 456 | 446 | 450 | 1,497,000 | 450 |
| 2014-05-01 | 445 | 460 | 443 | 459 | 2,299,000 | 459 |
| 2014-04-30 | 453 | 453 | 440 | 440 | 1,760,000 | 440 |
| 2014-04-28 | 453 | 455 | 445 | 450 | 1,143,000 | 450 |
| 2014-04-25 | 455 | 459 | 452 | 457 | 968,000 | 457 |
| 2014-04-24 | 458 | 461 | 453 | 455 | 1,300,000 | 455 |
| 2014-04-23 | 455 | 459 | 453 | 456 | 865,000 | 456 |
| 2014-04-22 | 465 | 465 | 453 | 454 | 2,166,000 | 454 |
| 2014-04-21 | 469 | 470 | 464 | 467 | 1,125,000 | 467 |
| 2014-04-18 | 465 | 468 | 462 | 468 | 1,203,000 | 468 |
| 2014-04-17 | 456 | 470 | 455 | 467 | 3,858,000 | 467 |
| 2014-04-16 | 442 | 453 | 436 | 452 | 3,270,000 | 452 |
| 2014-04-15 | 446 | 448 | 439 | 441 | 1,436,000 | 441 |
| 2014-04-14 | 439 | 444 | 437 | 442 | 1,761,000 | 442 |
| 2014-04-11 | 436 | 444 | 435 | 442 | 3,056,000 | 442 |
| 2014-04-10 | 460 | 462 | 449 | 452 | 2,004,000 | 452 |
| 2014-04-09 | 459 | 465 | 452 | 452 | 4,208,000 | 452 |
| 2014-04-08 | 472 | 473 | 464 | 465 | 1,668,000 | 465 |
| 2014-04-07 | 483 | 485 | 474 | 477 | 2,016,000 | 477 |
| 2014-04-04 | 485 | 492 | 483 | 491 | 1,755,000 | 491 |
| 2014-04-03 | 490 | 491 | 484 | 486 | 1,957,000 | 486 |
| 2014-04-02 | 482 | 491 | 481 | 487 | 2,568,000 | 487 |
| 2014-04-01 | 476 | 481 | 472 | 480 | 2,469,000 | 480 |
| 2014-03-31 | 465 | 473 | 465 | 472 | 1,887,000 | 472 |
| 2014-03-28 | 463 | 465 | 457 | 463 | 2,848,000 | 463 |
| 2014-03-27 | 454 | 469 | 452 | 467 | 2,730,000 | 467 |
| 2014-03-26 | 456 | 462 | 454 | 458 | 2,548,000 | 458 |
| 2014-03-25 | 451 | 461 | 449 | 455 | 3,145,000 | 455 |
| 2014-03-24 | 437 | 448 | 436 | 444 | 3,774,000 | 444 |
| 2014-03-20 | 450 | 451 | 435 | 435 | 2,520,000 | 435 |
| 2014-03-19 | 455 | 456 | 440 | 449 | 2,704,000 | 449 |
| 2014-03-18 | 451 | 458 | 451 | 454 | 1,544,000 | 454 |
| 2014-03-17 | 447 | 453 | 443 | 445 | 1,577,000 | 445 |
| 2014-03-14 | 459 | 463 | 450 | 451 | 4,453,000 | 451 |
| 2014-03-13 | 474 | 478 | 470 | 474 | 1,658,000 | 474 |
| 2014-03-12 | 476 | 479 | 472 | 474 | 2,392,000 | 474 |
| 2014-03-11 | 491 | 494 | 480 | 484 | 1,371,000 | 484 |
| 2014-03-10 | 491 | 493 | 486 | 489 | 1,603,000 | 489 |
| 2014-03-07 | 497 | 499 | 488 | 496 | 2,528,000 | 496 |
| 2014-03-06 | 477 | 493 | 472 | 491 | 2,324,000 | 491 |
| 2014-03-05 | 481 | 485 | 478 | 479 | 1,197,000 | 479 |
| 2014-03-04 | 463 | 476 | 463 | 473 | 1,758,000 | 473 |
| 2014-03-03 | 477 | 479 | 464 | 472 | 2,258,000 | 472 |
| 2014-02-28 | 489 | 491 | 480 | 486 | 1,935,000 | 486 |
| 2014-02-27 | 485 | 489 | 470 | 487 | 3,001,000 | 487 |
| 2014-02-26 | 478 | 485 | 478 | 481 | 1,186,000 | 481 |
| 2014-02-25 | 488 | 493 | 484 | 487 | 1,519,000 | 487 |
| 2014-02-24 | 480 | 487 | 472 | 479 | 2,132,000 | 479 |
| 2014-02-21 | 469 | 482 | 468 | 480 | 2,261,000 | 480 |
| 2014-02-20 | 474 | 475 | 461 | 465 | 2,796,000 | 465 |
| 2014-02-19 | 480 | 487 | 477 | 478 | 2,494,000 | 478 |
| 2014-02-18 | 469 | 489 | 468 | 487 | 4,152,000 | 487 |
| 2014-02-17 | 458 | 464 | 450 | 464 | 2,693,000 | 464 |
| 2014-02-14 | 474 | 475 | 458 | 462 | 3,425,000 | 462 |
| 2014-02-13 | 490 | 491 | 475 | 476 | 2,287,000 | 476 |
| 2014-02-12 | 482 | 489 | 480 | 489 | 2,614,000 | 489 |
| 2014-02-10 | 481 | 482 | 474 | 480 | 1,722,000 | 480 |
| 2014-02-07 | 477 | 478 | 465 | 471 | 3,080,000 | 471 |
| 2014-02-06 | 452 | 474 | 447 | 468 | 4,690,000 | 468 |
| 2014-02-05 | 465 | 465 | 437 | 447 | 6,778,000 | 447 |
| 2014-02-04 | 461 | 474 | 454 | 454 | 8,232,000 | 454 |
| 2014-02-03 | 471 | 475 | 462 | 469 | 4,527,000 | 469 |
| 2014-01-31 | 492 | 494 | 474 | 481 | 2,641,000 | 481 |
| 2014-01-30 | 485 | 489 | 478 | 487 | 2,902,000 | 487 |
| 2014-01-29 | 496 | 502 | 492 | 502 | 2,533,000 | 502 |
| 2014-01-28 | 483 | 489 | 479 | 482 | 2,593,000 | 482 |
| 2014-01-27 | 481 | 486 | 479 | 481 | 3,794,000 | 481 |
| 2014-01-24 | 502 | 502 | 488 | 494 | 5,762,000 | 494 |
| 2014-01-23 | 521 | 523 | 511 | 513 | 4,140,000 | 513 |
| 2014-01-22 | 514 | 524 | 510 | 520 | 4,143,000 | 520 |
| 2014-01-21 | 521 | 525 | 513 | 515 | 3,719,000 | 515 |
| 2014-01-20 | 532 | 533 | 517 | 518 | 6,008,000 | 518 |
| 2014-01-17 | 507 | 538 | 501 | 530 | 20,280,000 | 530 |
| 2014-01-16 | 491 | 492 | 481 | 483 | 2,667,000 | 483 |
| 2014-01-15 | 479 | 490 | 478 | 490 | 3,898,000 | 490 |
| 2014-01-14 | 473 | 479 | 471 | 474 | 3,673,000 | 474 |
| 2014-01-10 | 476 | 487 | 470 | 486 | 6,573,000 | 486 |
| 2014-01-09 | 491 | 492 | 476 | 481 | 4,294,000 | 481 |
| 2014-01-08 | 490 | 491 | 476 | 485 | 6,015,000 | 485 |
| 2014-01-07 | 495 | 497 | 475 | 479 | 5,348,000 | 479 |
| 2014-01-06 | 490 | 491 | 481 | 487 | 3,178,000 | 487 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
