5803 (株)フジクラ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 662 | 666 | 655 | 659 | 855,000 | 659 |
| 2015-12-29 | 651 | 661 | 643 | 659 | 1,158,000 | 659 |
| 2015-12-28 | 646 | 659 | 645 | 657 | 1,390,000 | 657 |
| 2015-12-25 | 647 | 653 | 643 | 646 | 939,000 | 646 |
| 2015-12-24 | 664 | 667 | 645 | 645 | 2,045,000 | 645 |
| 2015-12-22 | 662 | 666 | 654 | 657 | 2,283,000 | 657 |
| 2015-12-21 | 661 | 676 | 656 | 667 | 2,111,000 | 667 |
| 2015-12-18 | 689 | 699 | 670 | 671 | 3,014,000 | 671 |
| 2015-12-17 | 700 | 703 | 685 | 692 | 2,447,000 | 692 |
| 2015-12-16 | 676 | 686 | 675 | 686 | 1,156,000 | 686 |
| 2015-12-15 | 678 | 683 | 663 | 666 | 2,395,000 | 666 |
| 2015-12-14 | 683 | 684 | 673 | 682 | 1,601,000 | 682 |
| 2015-12-11 | 684 | 702 | 683 | 699 | 2,613,000 | 699 |
| 2015-12-10 | 686 | 692 | 680 | 688 | 1,606,000 | 688 |
| 2015-12-09 | 694 | 699 | 686 | 692 | 1,960,000 | 692 |
| 2015-12-08 | 714 | 720 | 695 | 704 | 3,118,000 | 704 |
| 2015-12-07 | 705 | 708 | 699 | 700 | 950,000 | 700 |
| 2015-12-04 | 695 | 701 | 692 | 696 | 1,432,000 | 696 |
| 2015-12-03 | 709 | 713 | 705 | 711 | 1,362,000 | 711 |
| 2015-12-02 | 716 | 718 | 709 | 711 | 1,712,000 | 711 |
| 2015-12-01 | 705 | 723 | 704 | 720 | 2,966,000 | 720 |
| 2015-11-30 | 682 | 705 | 681 | 697 | 2,764,000 | 697 |
| 2015-11-27 | 697 | 704 | 689 | 692 | 2,200,000 | 692 |
| 2015-11-26 | 693 | 703 | 693 | 697 | 1,558,000 | 697 |
| 2015-11-25 | 696 | 700 | 692 | 696 | 2,903,000 | 696 |
| 2015-11-24 | 683 | 699 | 683 | 696 | 3,240,000 | 696 |
| 2015-11-20 | 672 | 685 | 670 | 682 | 2,359,000 | 682 |
| 2015-11-19 | 678 | 679 | 670 | 676 | 2,051,000 | 676 |
| 2015-11-18 | 676 | 683 | 664 | 665 | 3,539,000 | 665 |
| 2015-11-17 | 647 | 681 | 645 | 672 | 8,214,000 | 672 |
| 2015-11-16 | 607 | 619 | 606 | 616 | 1,096,000 | 616 |
| 2015-11-13 | 614 | 625 | 611 | 624 | 2,467,000 | 624 |
| 2015-11-12 | 622 | 626 | 613 | 615 | 2,749,000 | 615 |
| 2015-11-11 | 630 | 630 | 619 | 622 | 2,558,000 | 622 |
| 2015-11-10 | 632 | 639 | 632 | 637 | 1,642,000 | 637 |
| 2015-11-09 | 630 | 642 | 630 | 640 | 2,693,000 | 640 |
| 2015-11-06 | 623 | 629 | 617 | 624 | 1,777,000 | 624 |
| 2015-11-05 | 618 | 629 | 611 | 625 | 3,079,000 | 625 |
| 2015-11-04 | 606 | 621 | 606 | 610 | 2,070,000 | 610 |
| 2015-11-02 | 615 | 617 | 601 | 604 | 2,749,000 | 604 |
| 2015-10-30 | 605 | 630 | 601 | 625 | 5,835,000 | 625 |
| 2015-10-29 | 578 | 611 | 571 | 604 | 5,614,000 | 604 |
| 2015-10-28 | 571 | 577 | 561 | 568 | 2,155,000 | 568 |
| 2015-10-27 | 584 | 586 | 568 | 572 | 1,449,000 | 572 |
| 2015-10-26 | 581 | 591 | 579 | 586 | 1,584,000 | 586 |
| 2015-10-23 | 575 | 584 | 575 | 578 | 1,419,000 | 578 |
| 2015-10-22 | 562 | 571 | 558 | 561 | 1,089,000 | 561 |
| 2015-10-21 | 543 | 567 | 543 | 565 | 1,938,000 | 565 |
| 2015-10-20 | 550 | 551 | 539 | 550 | 1,624,000 | 550 |
| 2015-10-19 | 558 | 558 | 544 | 545 | 1,872,000 | 545 |
| 2015-10-16 | 559 | 568 | 556 | 558 | 1,122,000 | 558 |
| 2015-10-15 | 539 | 552 | 539 | 551 | 1,239,000 | 551 |
| 2015-10-14 | 549 | 557 | 535 | 542 | 2,791,000 | 542 |
| 2015-10-13 | 562 | 565 | 558 | 559 | 1,975,000 | 559 |
| 2015-10-09 | 553 | 571 | 552 | 570 | 2,710,000 | 570 |
| 2015-10-08 | 542 | 553 | 541 | 543 | 2,604,000 | 543 |
| 2015-10-07 | 549 | 555 | 543 | 551 | 2,447,000 | 551 |
| 2015-10-06 | 539 | 544 | 533 | 535 | 2,267,000 | 535 |
| 2015-10-05 | 524 | 535 | 523 | 531 | 1,661,000 | 531 |
| 2015-10-02 | 522 | 528 | 509 | 524 | 2,935,000 | 524 |
| 2015-10-01 | 500 | 518 | 497 | 514 | 3,411,000 | 514 |
| 2015-09-30 | 487 | 498 | 486 | 492 | 4,037,000 | 492 |
| 2015-09-29 | 501 | 502 | 481 | 482 | 5,327,000 | 482 |
| 2015-09-28 | 517 | 517 | 501 | 508 | 6,159,000 | 508 |
| 2015-09-25 | 520 | 528 | 513 | 528 | 6,659,000 | 528 |
| 2015-09-24 | 546 | 547 | 528 | 530 | 4,531,000 | 530 |
| 2015-09-18 | 577 | 579 | 565 | 574 | 1,737,000 | 574 |
| 2015-09-17 | 580 | 584 | 576 | 580 | 1,552,000 | 580 |
| 2015-09-16 | 570 | 580 | 570 | 574 | 991,000 | 574 |
| 2015-09-15 | 574 | 581 | 566 | 566 | 1,695,000 | 566 |
| 2015-09-14 | 571 | 573 | 564 | 567 | 2,141,000 | 567 |
| 2015-09-11 | 578 | 586 | 567 | 570 | 5,388,000 | 570 |
| 2015-09-10 | 581 | 596 | 579 | 596 | 2,147,000 | 596 |
| 2015-09-09 | 571 | 599 | 570 | 596 | 2,584,000 | 596 |
| 2015-09-08 | 554 | 563 | 549 | 549 | 1,163,000 | 549 |
| 2015-09-07 | 549 | 561 | 542 | 554 | 1,629,000 | 554 |
| 2015-09-04 | 572 | 575 | 553 | 556 | 2,414,000 | 556 |
| 2015-09-03 | 573 | 586 | 570 | 572 | 1,577,000 | 572 |
| 2015-09-02 | 560 | 578 | 558 | 567 | 2,021,000 | 567 |
| 2015-09-01 | 595 | 595 | 568 | 569 | 1,977,000 | 569 |
| 2015-08-31 | 609 | 611 | 595 | 601 | 1,120,000 | 601 |
| 2015-08-28 | 607 | 619 | 602 | 616 | 2,816,000 | 616 |
| 2015-08-27 | 600 | 604 | 588 | 594 | 2,254,000 | 594 |
| 2015-08-26 | 565 | 597 | 564 | 588 | 2,411,000 | 588 |
| 2015-08-25 | 574 | 602 | 559 | 563 | 3,528,000 | 563 |
| 2015-08-24 | 612 | 621 | 585 | 585 | 8,753,000 | 585 |
| 2015-08-21 | 658 | 663 | 627 | 629 | 7,234,000 | 629 |
| 2015-08-20 | 665 | 677 | 658 | 674 | 6,178,000 | 674 |
| 2015-08-19 | 684 | 687 | 666 | 666 | 1,832,000 | 666 |
| 2015-08-18 | 684 | 698 | 680 | 686 | 2,205,000 | 686 |
| 2015-08-17 | 672 | 683 | 667 | 682 | 1,110,000 | 682 |
| 2015-08-14 | 671 | 674 | 665 | 673 | 1,396,000 | 673 |
| 2015-08-13 | 660 | 670 | 659 | 669 | 1,677,000 | 669 |
| 2015-08-12 | 668 | 669 | 652 | 655 | 2,709,000 | 655 |
| 2015-08-11 | 675 | 679 | 668 | 678 | 1,549,000 | 678 |
| 2015-08-10 | 667 | 670 | 657 | 668 | 1,682,000 | 668 |
| 2015-08-07 | 668 | 675 | 661 | 673 | 1,423,000 | 673 |
| 2015-08-06 | 655 | 676 | 655 | 670 | 2,680,000 | 670 |
| 2015-08-05 | 634 | 647 | 633 | 643 | 1,658,000 | 643 |
| 2015-08-04 | 650 | 652 | 640 | 643 | 1,437,000 | 643 |
| 2015-08-03 | 658 | 659 | 648 | 654 | 1,173,000 | 654 |
| 2015-07-31 | 658 | 668 | 644 | 657 | 2,499,000 | 657 |
| 2015-07-30 | 656 | 691 | 653 | 657 | 4,957,000 | 657 |
| 2015-07-29 | 659 | 660 | 626 | 636 | 2,693,000 | 636 |
| 2015-07-28 | 632 | 653 | 632 | 649 | 1,275,000 | 649 |
| 2015-07-27 | 647 | 649 | 637 | 642 | 1,651,000 | 642 |
| 2015-07-24 | 665 | 665 | 655 | 656 | 968,000 | 656 |
| 2015-07-23 | 670 | 674 | 665 | 668 | 593,000 | 668 |
| 2015-07-22 | 662 | 668 | 662 | 667 | 836,000 | 667 |
| 2015-07-21 | 673 | 679 | 669 | 671 | 809,000 | 671 |
| 2015-07-17 | 666 | 668 | 657 | 667 | 918,000 | 667 |
| 2015-07-16 | 665 | 667 | 658 | 661 | 1,417,000 | 661 |
| 2015-07-15 | 673 | 673 | 659 | 664 | 1,734,000 | 664 |
| 2015-07-14 | 665 | 678 | 662 | 674 | 1,610,000 | 674 |
| 2015-07-13 | 655 | 662 | 648 | 653 | 1,634,000 | 653 |
| 2015-07-10 | 648 | 656 | 638 | 649 | 1,889,000 | 649 |
| 2015-07-09 | 634 | 654 | 622 | 652 | 1,972,000 | 652 |
| 2015-07-08 | 679 | 681 | 654 | 654 | 3,013,000 | 654 |
| 2015-07-07 | 700 | 701 | 678 | 679 | 1,871,000 | 679 |
| 2015-07-06 | 690 | 694 | 676 | 679 | 1,469,000 | 679 |
| 2015-07-03 | 707 | 708 | 697 | 704 | 1,197,000 | 704 |
| 2015-07-02 | 710 | 710 | 699 | 702 | 1,046,000 | 702 |
| 2015-07-01 | 688 | 705 | 681 | 705 | 1,716,000 | 705 |
| 2015-06-30 | 687 | 691 | 677 | 685 | 1,398,000 | 685 |
| 2015-06-29 | 681 | 689 | 680 | 684 | 1,768,000 | 684 |
| 2015-06-26 | 706 | 711 | 696 | 704 | 1,595,000 | 704 |
| 2015-06-25 | 708 | 711 | 696 | 698 | 2,591,000 | 698 |
| 2015-06-24 | 712 | 741 | 711 | 717 | 2,929,000 | 717 |
| 2015-06-23 | 701 | 706 | 695 | 701 | 1,410,000 | 701 |
| 2015-06-22 | 682 | 692 | 682 | 692 | 771,000 | 692 |
| 2015-06-19 | 688 | 693 | 684 | 686 | 1,232,000 | 686 |
| 2015-06-18 | 692 | 695 | 682 | 686 | 1,103,000 | 686 |
| 2015-06-17 | 694 | 698 | 679 | 696 | 2,016,000 | 696 |
| 2015-06-16 | 697 | 705 | 690 | 692 | 1,573,000 | 692 |
| 2015-06-15 | 696 | 698 | 687 | 697 | 1,681,000 | 697 |
| 2015-06-12 | 712 | 712 | 698 | 703 | 2,349,000 | 703 |
| 2015-06-11 | 704 | 712 | 701 | 704 | 1,456,000 | 704 |
| 2015-06-10 | 699 | 711 | 686 | 701 | 2,891,000 | 701 |
| 2015-06-09 | 703 | 724 | 697 | 698 | 5,088,000 | 698 |
| 2015-06-08 | 700 | 706 | 694 | 694 | 1,920,000 | 694 |
| 2015-06-05 | 694 | 700 | 693 | 698 | 1,787,000 | 698 |
| 2015-06-04 | 697 | 700 | 692 | 699 | 1,728,000 | 699 |
| 2015-06-03 | 684 | 697 | 684 | 697 | 1,293,000 | 697 |
| 2015-06-02 | 682 | 692 | 682 | 692 | 1,328,000 | 692 |
| 2015-06-01 | 681 | 693 | 675 | 691 | 1,591,000 | 691 |
| 2015-05-29 | 693 | 704 | 690 | 690 | 3,517,000 | 690 |
| 2015-05-28 | 684 | 693 | 678 | 689 | 3,278,000 | 689 |
| 2015-05-27 | 677 | 683 | 668 | 682 | 1,478,000 | 682 |
| 2015-05-26 | 673 | 680 | 670 | 677 | 1,213,000 | 677 |
| 2015-05-25 | 680 | 680 | 667 | 671 | 1,464,000 | 671 |
| 2015-05-22 | 667 | 676 | 665 | 675 | 1,311,000 | 675 |
| 2015-05-21 | 672 | 680 | 664 | 676 | 2,499,000 | 676 |
| 2015-05-20 | 675 | 679 | 673 | 679 | 1,872,000 | 679 |
| 2015-05-19 | 672 | 684 | 669 | 680 | 3,709,000 | 680 |
| 2015-05-18 | 637 | 669 | 635 | 665 | 4,176,000 | 665 |
| 2015-05-15 | 645 | 649 | 633 | 636 | 1,956,000 | 636 |
| 2015-05-14 | 644 | 645 | 633 | 641 | 3,342,000 | 641 |
| 2015-05-13 | 633 | 656 | 631 | 649 | 4,613,000 | 649 |
| 2015-05-12 | 628 | 631 | 619 | 623 | 5,209,000 | 623 |
| 2015-05-11 | 615 | 638 | 607 | 634 | 6,103,000 | 634 |
| 2015-05-08 | 558 | 572 | 558 | 568 | 1,793,000 | 568 |
| 2015-05-07 | 560 | 564 | 554 | 556 | 1,798,000 | 556 |
| 2015-05-01 | 568 | 570 | 564 | 568 | 1,109,000 | 568 |
| 2015-04-30 | 568 | 579 | 566 | 573 | 2,759,000 | 573 |
| 2015-04-28 | 569 | 578 | 567 | 575 | 1,982,000 | 575 |
| 2015-04-27 | 567 | 567 | 560 | 565 | 1,139,000 | 565 |
| 2015-04-24 | 568 | 568 | 563 | 564 | 680,000 | 564 |
| 2015-04-23 | 568 | 570 | 563 | 568 | 1,236,000 | 568 |
| 2015-04-22 | 550 | 566 | 550 | 564 | 1,641,000 | 564 |
| 2015-04-21 | 557 | 557 | 547 | 550 | 1,245,000 | 550 |
| 2015-04-20 | 554 | 559 | 549 | 552 | 1,576,000 | 552 |
| 2015-04-17 | 560 | 564 | 553 | 553 | 1,576,000 | 553 |
| 2015-04-16 | 549 | 562 | 549 | 558 | 2,054,000 | 558 |
| 2015-04-15 | 559 | 562 | 549 | 551 | 1,886,000 | 551 |
| 2015-04-14 | 557 | 570 | 555 | 557 | 1,824,000 | 557 |
| 2015-04-13 | 563 | 563 | 557 | 557 | 1,215,000 | 557 |
| 2015-04-10 | 557 | 566 | 552 | 560 | 2,655,000 | 560 |
| 2015-04-09 | 565 | 565 | 559 | 560 | 1,728,000 | 560 |
| 2015-04-08 | 557 | 571 | 556 | 564 | 2,710,000 | 564 |
| 2015-04-07 | 541 | 552 | 541 | 551 | 1,641,000 | 551 |
| 2015-04-06 | 532 | 541 | 532 | 538 | 749,000 | 538 |
| 2015-04-03 | 535 | 538 | 530 | 538 | 1,003,000 | 538 |
| 2015-04-02 | 538 | 543 | 534 | 538 | 2,193,000 | 538 |
| 2015-04-01 | 527 | 539 | 525 | 531 | 3,242,000 | 531 |
| 2015-03-31 | 531 | 534 | 526 | 527 | 1,187,000 | 527 |
| 2015-03-30 | 525 | 528 | 520 | 525 | 1,125,000 | 525 |
| 2015-03-27 | 536 | 541 | 525 | 528 | 1,487,000 | 528 |
| 2015-03-26 | 540 | 545 | 535 | 540 | 1,748,000 | 540 |
| 2015-03-25 | 548 | 551 | 543 | 549 | 1,393,000 | 549 |
| 2015-03-24 | 540 | 551 | 540 | 549 | 1,636,000 | 549 |
| 2015-03-23 | 547 | 551 | 536 | 545 | 2,591,000 | 545 |
| 2015-03-20 | 532 | 547 | 527 | 546 | 3,319,000 | 546 |
| 2015-03-19 | 527 | 533 | 524 | 527 | 1,513,000 | 527 |
| 2015-03-18 | 522 | 529 | 519 | 528 | 1,758,000 | 528 |
| 2015-03-17 | 518 | 524 | 516 | 521 | 1,580,000 | 521 |
| 2015-03-16 | 510 | 521 | 509 | 517 | 2,466,000 | 517 |
| 2015-03-13 | 506 | 512 | 504 | 509 | 3,343,000 | 509 |
| 2015-03-12 | 501 | 505 | 498 | 503 | 1,130,000 | 503 |
| 2015-03-11 | 491 | 500 | 490 | 498 | 1,013,000 | 498 |
| 2015-03-10 | 499 | 503 | 497 | 498 | 1,686,000 | 498 |
| 2015-03-09 | 494 | 499 | 493 | 498 | 1,066,000 | 498 |
| 2015-03-06 | 499 | 502 | 495 | 500 | 1,522,000 | 500 |
| 2015-03-05 | 495 | 502 | 492 | 499 | 2,054,000 | 499 |
| 2015-03-04 | 494 | 497 | 488 | 495 | 1,466,000 | 495 |
| 2015-03-03 | 498 | 499 | 492 | 495 | 1,256,000 | 495 |
| 2015-03-02 | 498 | 502 | 491 | 494 | 1,643,000 | 494 |
| 2015-02-27 | 503 | 506 | 490 | 495 | 3,225,000 | 495 |
| 2015-02-26 | 502 | 509 | 498 | 506 | 2,137,000 | 506 |
| 2015-02-25 | 510 | 510 | 504 | 506 | 1,477,000 | 506 |
| 2015-02-24 | 502 | 510 | 499 | 507 | 2,731,000 | 507 |
| 2015-02-23 | 500 | 501 | 495 | 500 | 1,383,000 | 500 |
| 2015-02-20 | 497 | 503 | 497 | 499 | 2,075,000 | 499 |
| 2015-02-19 | 489 | 498 | 487 | 496 | 2,339,000 | 496 |
| 2015-02-18 | 487 | 489 | 483 | 488 | 1,948,000 | 488 |
| 2015-02-17 | 479 | 486 | 477 | 485 | 2,365,000 | 485 |
| 2015-02-16 | 476 | 480 | 475 | 480 | 1,652,000 | 480 |
| 2015-02-13 | 470 | 474 | 464 | 473 | 4,272,000 | 473 |
| 2015-02-12 | 490 | 490 | 474 | 475 | 4,948,000 | 475 |
| 2015-02-10 | 488 | 497 | 486 | 496 | 2,870,000 | 496 |
| 2015-02-09 | 479 | 488 | 479 | 488 | 2,391,000 | 488 |
| 2015-02-06 | 477 | 484 | 475 | 478 | 3,212,000 | 478 |
| 2015-02-05 | 478 | 480 | 472 | 473 | 2,144,000 | 473 |
| 2015-02-04 | 481 | 487 | 477 | 480 | 2,943,000 | 480 |
| 2015-02-03 | 499 | 499 | 472 | 476 | 5,340,000 | 476 |
| 2015-02-02 | 486 | 492 | 483 | 486 | 2,133,000 | 486 |
| 2015-01-30 | 497 | 500 | 487 | 493 | 2,158,000 | 493 |
| 2015-01-29 | 494 | 501 | 491 | 494 | 1,961,000 | 494 |
| 2015-01-28 | 492 | 503 | 491 | 500 | 1,690,000 | 500 |
| 2015-01-27 | 488 | 496 | 486 | 495 | 1,376,000 | 495 |
| 2015-01-26 | 483 | 487 | 479 | 485 | 1,843,000 | 485 |
| 2015-01-23 | 482 | 488 | 482 | 485 | 1,957,000 | 485 |
| 2015-01-22 | 471 | 478 | 471 | 478 | 3,016,000 | 478 |
| 2015-01-21 | 479 | 479 | 466 | 472 | 5,350,000 | 472 |
| 2015-01-20 | 487 | 495 | 486 | 494 | 1,651,000 | 494 |
| 2015-01-19 | 481 | 486 | 481 | 484 | 1,577,000 | 484 |
| 2015-01-16 | 482 | 484 | 475 | 481 | 2,968,000 | 481 |
| 2015-01-15 | 491 | 496 | 483 | 490 | 3,128,000 | 490 |
| 2015-01-14 | 485 | 490 | 481 | 486 | 4,039,000 | 486 |
| 2015-01-13 | 481 | 486 | 477 | 486 | 3,070,000 | 486 |
| 2015-01-09 | 499 | 501 | 491 | 494 | 2,275,000 | 494 |
| 2015-01-08 | 490 | 497 | 490 | 495 | 1,949,000 | 495 |
| 2015-01-07 | 474 | 490 | 474 | 486 | 2,428,000 | 486 |
| 2015-01-06 | 488 | 490 | 482 | 482 | 2,939,000 | 482 |
| 2015-01-05 | 502 | 508 | 499 | 502 | 2,645,000 | 502 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
