1. HOME >
  2. 株価時系列 >
  3. 5803 >
  4. 2016年

5803 (株)フジクラ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306356416286351,369,300635
2016-12-296546556386411,928,600641
2016-12-286396536396511,668,300651
2016-12-276366416336381,255,100638
2016-12-26643645636637845,600637
2016-12-226456486426451,736,800645
2016-12-216396476396422,035,000642
2016-12-206366416306401,842,500640
2016-12-196466466346361,290,500636
2016-12-166466516446482,136,600648
2016-12-156526576466471,796,200647
2016-12-146576576456501,284,300650
2016-12-136506576456561,891,100656
2016-12-126576586416471,967,100647
2016-12-096536576486532,757,800653
2016-12-086486596446542,094,900654
2016-12-076356466356442,569,500644
2016-12-066286296206282,519,400628
2016-12-056136176066161,991,100616
2016-12-026286286106172,566,500617
2016-12-016256436246332,987,200633
2016-11-306286326156172,308,800617
2016-11-296316346246342,243,800634
2016-11-286196296176281,537,000628
2016-11-256306386236292,648,700629
2016-11-246336366276341,659,500634
2016-11-226256286216271,113,200627
2016-11-216286336226281,685,500628
2016-11-186356356286281,361,700628
2016-11-176286296236271,470,500627
2016-11-166366386226331,374,700633
2016-11-156416436256261,593,400626
2016-11-146236396216381,893,000638
2016-11-116306336216232,011,200623
2016-11-106116246046202,606,600620
2016-11-096186235645713,066,100571
2016-11-086006125996111,489,600611
2016-11-076066136006021,904,100602
2016-11-045986045925971,800,900597
2016-11-026166196036042,171,200604
2016-11-016186286176261,778,400626
2016-10-316036276036183,109,900618
2016-10-286306326196302,572,500630
2016-10-276296366266301,328,600630
2016-10-266216296206281,491,800628
2016-10-256396396256291,764,200629
2016-10-246346366276321,387,200632
2016-10-216406486346352,209,800635
2016-10-206346366276321,570,400632
2016-10-196316326246291,548,400629
2016-10-176226296196241,252,800624
2016-10-136136266076222,837,000622
2016-10-126106126056081,608,700608
2016-10-116006195996172,565,600617
2016-10-075915975895961,527,600596
2016-10-065875955875912,314,400591
2016-10-055725875715792,192,600579
2016-10-045635725625721,452,700572
2016-10-035535635505622,573,200562
2016-09-305595595445472,790,000547
2016-09-295585725585712,279,000571
2016-09-285525575445501,082,000550
2016-09-275405595345591,672,000559
2016-09-265545545415421,113,000542
2016-09-235665665565561,170,000556
2016-09-215565645455621,927,000562
2016-09-205485585455581,966,000558
2016-09-165445565435542,057,000554
2016-09-155435495385391,236,000539
2016-09-145445485415461,324,000546
2016-09-135465495415441,596,000544
2016-09-125515525425431,746,000543
2016-09-095575615525572,208,000557
2016-09-085625675555581,429,000558
2016-09-075605645545571,772,000557
2016-09-065625705565691,698,000569
2016-09-055655705635651,598,000565
2016-09-025635635545551,775,000555
2016-09-015675705615642,541,000564
2016-08-315755855745811,671,000581
2016-08-305685715645711,177,000571
2016-08-295605715595682,302,000568
2016-08-265515515425441,993,000544
2016-08-255415535415521,848,000552
2016-08-245435535435481,702,000548
2016-08-235595595375402,025,000540
2016-08-225515615495601,200,000560
2016-08-195485605455511,918,000551
2016-08-185415515395452,310,000545
2016-08-175495565475541,911,000554
2016-08-165555675525541,791,000554
2016-08-155605615515571,872,000557
2016-08-125725735605632,663,000563
2016-08-105705775695741,725,000574
2016-08-095765865735812,141,000581
2016-08-085475685465671,908,000567
2016-08-055465535435492,048,000549
2016-08-045315565305542,821,000554
2016-08-035315355285312,694,000531
2016-08-025525545355414,102,000541
2016-08-015725855705724,008,000572
2016-07-295966005675848,621,000584
2016-07-285145315115262,672,000526
2016-07-274985204985142,354,000514
2016-07-265015034904941,744,000494
2016-07-254965034945001,757,000500
2016-07-224924994904971,566,000497
2016-07-214915014914981,357,000498
2016-07-204834844794831,530,000483
2016-07-194884904804832,437,000483
2016-07-154854984814933,501,000493
2016-07-144794914794872,179,000487
2016-07-134894904774811,658,000481
2016-07-124704824704731,717,000473
2016-07-114514634494581,914,000458
2016-07-084394454334351,699,000435
2016-07-074414464364382,239,000438
2016-07-064544554404481,713,000448
2016-07-054604634564591,292,000459
2016-07-044594704574641,123,000464
2016-07-014694704634641,039,000464
2016-06-304734774684682,010,000468
2016-06-294644664554621,605,000462
2016-06-284454574424541,355,000454
2016-06-274644644494571,721,000457
2016-06-245095124544562,775,000456
2016-06-234975044925041,275,000504
2016-06-224985014954971,394,000497
2016-06-214995064935051,845,000505
2016-06-205005124995092,153,000509
2016-06-174904974874872,922,000487
2016-06-165035044844852,248,000485
2016-06-155045124995071,815,000507
2016-06-145155155025071,668,000507
2016-06-135295295105101,577,000510
2016-06-105395435335372,119,000537
2016-06-095465475395421,326,000542
2016-06-085535565425512,099,000551
2016-06-075485565445552,586,000555
2016-06-065505575425552,051,000555
2016-06-035595645565601,256,000560
2016-06-025715715575591,590,000559
2016-06-015775825725722,167,000572
2016-05-315705805675781,599,000578
2016-05-305805855705752,607,000575
2016-05-275725785725762,491,000576
2016-05-265685715625652,149,000565
2016-05-255655685595612,793,000561
2016-05-245495515435491,832,000549
2016-05-235495525385512,219,000551
2016-05-205495605465552,577,000555
2016-05-195575645475522,033,000552
2016-05-185445575425532,239,000553
2016-05-175395455345452,177,000545
2016-05-165185355175292,316,000529
2016-05-135375405135203,674,000520
2016-05-125205355205341,508,000534
2016-05-115525525225284,662,000528
2016-05-105195265105242,116,000524
2016-05-095185215125191,215,000519
2016-05-065235285115151,697,000515
2016-05-025215225135181,882,000518
2016-04-285655695405432,242,000543
2016-04-275625645525571,674,000557
2016-04-265605635475582,137,000558
2016-04-255695705605661,669,000566
2016-04-225615645525633,073,000563
2016-04-215755755645691,778,000569
2016-04-205745765595611,626,000561
2016-04-195565635495621,862,000562
2016-04-185405465365372,129,000537
2016-04-155635715585601,872,000560
2016-04-145625705575682,307,000568
2016-04-135425555425532,131,000553
2016-04-125235375215342,221,000534
2016-04-115225255135232,061,000523
2016-04-085035305025222,462,000522
2016-04-075055114995061,913,000506
2016-04-065025115005091,867,000509
2016-04-055195245035052,783,000505
2016-04-045185285155191,845,000519
2016-04-015345345165172,499,000517
2016-03-315435505295302,861,000530
2016-03-305565565425421,863,000542
2016-03-295495575445541,451,000554
2016-03-285605645495581,667,000558
2016-03-25552557547556972,000556
2016-03-245605605475472,217,000547
2016-03-235705725565601,446,000560
2016-03-225675755605691,743,000569
2016-03-185575645515551,874,000555
2016-03-175655735545571,859,000557
2016-03-165625705595611,650,000561
2016-03-155695735605622,149,000562
2016-03-145755785715711,515,000571
2016-03-115565725515682,984,000568
2016-03-105675725615661,477,000566
2016-03-095545635495572,852,000557
2016-03-085665745455543,240,000554
2016-03-075705795685722,879,000572
2016-03-045585705565682,051,000568
2016-03-035405555385531,403,000553
2016-03-025375455295432,210,000543
2016-03-015205225105212,575,000521
2016-02-295335395225222,052,000522
2016-02-265325385265262,915,000526
2016-02-255125285065243,739,000524
2016-02-244925024835013,156,000501
2016-02-234985134864978,091,000497
2016-02-224734764624663,320,000466
2016-02-194924964774833,011,000483
2016-02-185105105015021,384,000502
2016-02-174945104864932,006,000493
2016-02-164885074774963,511,000496
2016-02-154905034804992,465,000499
2016-02-124744804634643,020,000464
2016-02-105095124864962,230,000496
2016-02-095175175025041,861,000504
2016-02-085245445205392,056,000539
2016-02-055355445255343,227,000534
2016-02-045445535375452,598,000545
2016-02-035595625485522,792,000552
2016-02-025805955715754,661,000575
2016-02-015926265896203,384,000620
2016-01-295685845575824,605,000582
2016-01-285915935625684,278,000568
2016-01-275876025876001,381,000600
2016-01-265845865755771,401,000577
2016-01-256006015905981,721,000598
2016-01-225825975725961,780,000596
2016-01-215785915585582,504,000558
2016-01-206036065765782,034,000578
2016-01-195835995825992,503,000599
2016-01-185815975775931,926,000593
2016-01-156166165965991,861,000599
2016-01-145976035846002,877,000600
2016-01-136006205996202,390,000620
2016-01-126176205925942,519,000594
2016-01-086086356086253,592,000625
2016-01-076306356166182,157,000618
2016-01-066376436196281,764,000628
2016-01-056376436286362,338,000636
2016-01-046506566346371,621,000637

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