5803 (株)フジクラの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,007	1,011	992	994	834,700	994
2017-12-28	1,010	1,016	999	1,002	915,200	1,002
2017-12-27	1,010	1,013	1,002	1,010	1,585,200	1,010
2017-12-26	1,026	1,030	1,020	1,021	764,300	1,021
2017-12-25	1,040	1,043	1,029	1,036	740,800	1,036
2017-12-22	1,027	1,040	1,019	1,037	1,709,300	1,037
2017-12-21	997	1,031	995	1,029	2,146,900	1,029
2017-12-20	978	995	976	995	1,127,300	995
2017-12-19	1,000	1,000	981	984	1,402,600	984
2017-12-18	985	999	980	997	1,019,300	997
2017-12-15	986	990	973	977	1,403,800	977
2017-12-14	981	997	980	986	1,120,300	986
2017-12-13	1,010	1,014	986	988	1,144,400	988
2017-12-12	1,014	1,017	1,004	1,006	1,121,700	1,006
2017-12-11	1,030	1,030	1,007	1,014	1,127,400	1,014
2017-12-08	1,019	1,026	1,009	1,015	2,012,700	1,015
2017-12-07	1,003	1,012	994	1,007	1,866,300	1,007
2017-12-06	1,043	1,044	992	994	3,302,200	994
2017-12-05	1,049	1,056	1,041	1,047	1,383,900	1,047
2017-12-04	1,059	1,066	1,042	1,045	1,422,900	1,045
2017-12-01	1,062	1,078	1,052	1,057	2,029,100	1,057
2017-11-30	1,050	1,059	1,034	1,047	2,284,600	1,047
2017-11-29	1,047	1,054	1,034	1,040	1,940,000	1,040
2017-11-28	1,040	1,054	1,033	1,043	1,767,100	1,043
2017-11-27	1,056	1,065	1,038	1,047	1,596,600	1,047
2017-11-24	1,045	1,052	1,034	1,048	2,110,500	1,048
2017-11-22	1,046	1,057	1,041	1,049	2,856,700	1,049
2017-11-21	1,015	1,048	1,014	1,043	4,419,400	1,043
2017-11-20	946	1,012	946	1,005	5,394,200	1,005
2017-11-17	960	967	942	948	2,671,500	948
2017-11-16	928	947	924	941	1,970,300	941
2017-11-15	941	946	927	931	1,723,900	931
2017-11-13	966	968	933	934	2,437,500	934
2017-11-10	972	986	963	970	2,191,800	970
2017-11-09	994	1,007	965	981	2,992,200	981
2017-11-08	993	998	987	997	1,173,000	997
2017-11-07	987	998	981	996	2,265,400	996
2017-11-06	989	1,008	982	987	2,244,300	987
2017-11-02	993	999	988	996	1,831,100	996
2017-11-01	988	993	972	992	2,136,400	992
2017-10-31	979	995	965	982	3,275,500	982
2017-10-30	980	997	963	989	7,264,600	989
2017-10-27	932	954	927	953	2,335,200	953
2017-10-26	924	935	923	931	1,577,400	931
2017-10-25	940	957	928	932	2,544,900	932
2017-10-24	920	930	912	930	1,521,700	930
2017-10-23	914	924	901	920	2,145,200	920
2017-10-20	885	905	880	903	2,195,400	903
2017-10-19	894	896	887	894	1,393,000	894
2017-10-18	882	894	875	894	2,094,200	894
2017-10-17	885	897	880	888	1,572,600	888
2017-10-16	918	919	877	881	3,571,500	881
2017-10-13	908	922	902	917	1,823,000	917
2017-10-12	915	918	911	914	659,400	914
2017-10-11	914	918	909	915	756,400	915
2017-10-10	910	914	901	914	1,364,100	914
2017-10-06	913	915	906	914	1,004,700	914
2017-10-05	913	918	907	911	856,900	911
2017-10-04	920	928	911	914	1,174,900	914
2017-10-03	914	921	912	917	1,176,600	917
2017-10-02	909	913	903	909	729,400	909
2017-09-29	906	909	901	904	1,127,900	904
2017-09-28	904	909	897	906	1,205,300	906
2017-09-27	887	896	880	894	1,104,400	894
2017-09-26	903	905	885	889	1,417,100	889
2017-09-25	913	917	901	902	1,399,900	902
2017-09-22	925	928	905	910	1,029,400	910
2017-09-21	917	923	913	920	1,272,800	920
2017-09-20	919	923	909	915	1,206,100	915
2017-09-19	905	927	902	925	1,933,700	925
2017-09-15	897	905	890	895	1,829,300	895
2017-09-14	910	922	886	889	2,135,100	889
2017-09-13	890	902	889	891	1,278,500	891
2017-09-12	896	897	879	881	1,341,900	881
2017-09-11	867	886	865	884	1,997,600	884
2017-09-08	857	865	853	856	1,882,700	856
2017-09-07	869	870	846	858	1,877,700	858
2017-09-06	865	875	859	863	2,032,600	863
2017-09-05	875	880	863	871	1,589,200	871
2017-09-04	866	876	862	868	1,299,800	868
2017-09-01	892	894	862	872	3,491,900	872
2017-08-31	884	896	881	894	1,535,400	894
2017-08-30	884	884	872	875	1,145,800	875
2017-08-29	873	884	873	881	963,600	881
2017-08-28	894	894	878	883	893,900	883
2017-08-25	893	895	885	887	968,600	887
2017-08-24	880	892	878	887	1,073,900	887
2017-08-23	899	900	879	888	1,248,400	888
2017-08-22	888	894	882	887	1,501,100	887
2017-08-21	900	902	890	893	944,600	893
2017-08-18	910	913	890	893	2,346,200	893
2017-08-17	923	936	918	930	1,135,700	930
2017-08-16	925	928	919	923	1,092,900	923
2017-08-15	935	945	924	925	1,357,600	925
2017-08-14	920	933	907	923	2,147,200	923
2017-08-10	936	957	929	938	2,528,200	938
2017-08-09	927	933	911	926	2,170,400	926
2017-08-08	928	943	928	930	1,715,700	930
2017-08-07	938	940	921	922	1,506,000	922
2017-08-04	920	932	914	923	1,388,300	923
2017-08-03	924	925	910	920	2,088,400	920
2017-08-02	917	921	908	914	1,476,200	914
2017-08-01	933	943	907	917	2,326,900	917
2017-07-31	888	937	878	930	6,054,900	930
2017-07-28	981	992	959	963	2,279,300	963
2017-07-27	981	987	976	981	1,572,600	981
2017-07-26	990	996	983	990	873,500	990
2017-07-25	995	995	984	985	854,800	985
2017-07-24	990	998	979	994	1,184,400	994
2017-07-21	1,000	1,026	994	996	2,318,500	996
2017-07-20	989	1,008	986	1,001	1,126,800	1,001
2017-07-19	992	994	983	988	781,600	988
2017-07-18	986	1,005	985	994	1,810,500	994
2017-07-14	975	991	974	989	1,451,300	989
2017-07-13	973	973	965	970	759,100	970
2017-07-12	984	988	966	969	966,700	969
2017-07-11	974	985	971	984	992,700	984
2017-07-10	960	977	960	976	1,894,000	976
2017-07-07	947	951	940	945	1,171,300	945
2017-07-06	945	950	937	945	998,800	945
2017-07-05	938	946	923	944	1,781,400	944
2017-07-04	952	953	937	940	1,160,700	940
2017-07-03	943	955	943	947	1,221,000	947
2017-06-30	943	947	931	941	2,170,600	941
2017-06-29	955	961	950	955	1,135,100	955
2017-06-28	968	974	949	949	1,319,700	949
2017-06-27	967	973	964	972	925,300	972
2017-06-26	962	967	957	964	1,059,500	964
2017-06-23	967	974	962	964	1,287,400	964
2017-06-22	958	966	951	954	1,553,700	954
2017-06-21	972	974	963	963	1,224,700	963
2017-06-20	973	991	970	981	1,946,100	981
2017-06-19	964	973	956	968	889,700	968
2017-06-16	965	967	952	963	1,879,900	963
2017-06-15	964	977	957	962	1,322,400	962
2017-06-14	992	995	970	971	2,301,700	971
2017-06-13	997	1,010	987	990	1,927,100	990
2017-06-12	1,013	1,021	993	999	2,066,200	999
2017-06-09	1,022	1,030	1,011	1,018	2,691,100	1,018
2017-06-08	1,005	1,023	1,005	1,016	3,040,800	1,016
2017-06-07	970	1,000	970	999	2,461,800	999
2017-06-06	977	978	962	970	1,918,900	970
2017-06-05	977	984	971	982	1,959,100	982
2017-06-02	980	1,004	980	982	2,431,400	982
2017-06-01	964	979	959	973	2,637,100	973
2017-05-31	945	953	943	949	1,506,800	949
2017-05-30	942	956	940	949	1,567,300	949
2017-05-29	943	949	938	945	1,278,800	945
2017-05-26	956	957	941	943	2,309,500	943
2017-05-25	955	964	946	961	1,987,200	961
2017-05-24	957	965	951	952	2,858,500	952
2017-05-23	921	959	921	948	8,018,100	948
2017-05-22	863	878	863	878	1,229,900	878
2017-05-19	863	870	856	862	1,290,200	862
2017-05-18	855	864	855	859	1,933,800	859
2017-05-17	877	886	872	883	1,804,600	883
2017-05-16	880	891	878	886	2,044,500	886
2017-05-15	868	877	859	876	2,114,400	876
2017-05-12	895	898	867	872	3,201,700	872
2017-05-11	885	893	882	890	1,655,200	890
2017-05-10	876	907	875	885	6,009,300	885
2017-05-09	863	864	844	846	1,787,000	846
2017-05-08	855	867	850	865	2,275,100	865
2017-05-02	838	845	836	841	1,501,200	841
2017-05-01	831	842	831	838	1,777,800	838
2017-04-28	831	839	831	837	1,523,000	837
2017-04-27	825	838	824	836	1,783,200	836
2017-04-26	809	825	807	824	1,796,500	824
2017-04-25	785	801	777	801	1,711,900	801
2017-04-24	793	798	779	785	1,302,100	785
2017-04-21	782	788	775	785	1,897,900	785
2017-04-20	763	777	757	773	2,350,400	773
2017-04-19	749	761	746	758	1,256,800	758
2017-04-18	768	774	753	757	1,881,600	757
2017-04-17	756	766	744	760	3,006,900	760
2017-04-14	779	779	758	765	1,957,700	765
2017-04-13	760	768	749	765	3,645,900	765
2017-04-12	792	795	770	772	2,186,300	772
2017-04-11	796	809	790	808	2,290,100	808
2017-04-10	792	803	788	801	1,585,300	801
2017-04-07	793	796	783	789	1,934,200	789
2017-04-06	787	792	774	782	2,453,900	782
2017-04-05	779	797	777	796	2,683,400	796
2017-04-04	795	798	762	779	2,585,000	779
2017-04-03	808	810	786	797	1,865,700	797
2017-03-31	797	834	797	801	5,125,500	801
2017-03-30	787	795	784	785	1,915,800	785
2017-03-29	784	796	780	791	2,162,500	791
2017-03-28	783	790	779	783	2,261,100	783
2017-03-27	781	787	776	778	1,518,200	778
2017-03-24	792	806	789	793	1,637,600	793
2017-03-23	792	794	785	790	1,153,300	790
2017-03-22	799	799	790	791	1,943,700	791
2017-03-21	811	817	807	812	1,249,400	812
2017-03-17	816	825	816	816	1,625,000	816
2017-03-16	810	826	806	825	1,523,000	825
2017-03-15	815	820	812	813	877,800	813
2017-03-14	825	831	819	820	1,287,100	820
2017-03-13	830	832	822	823	1,405,800	823
2017-03-10	839	841	827	834	2,232,900	834
2017-03-09	818	834	815	833	2,459,700	833
2017-03-08	823	828	807	811	2,737,000	811
2017-03-07	825	825	812	821	3,163,900	821
2017-03-06	833	845	830	839	1,207,200	839
2017-03-03	845	848	835	839	1,946,600	839
2017-03-02	853	853	844	846	1,527,200	846
2017-03-01	830	843	821	841	1,999,300	841
2017-02-28	831	848	831	834	2,244,500	834
2017-02-27	835	838	823	832	1,405,500	832
2017-02-24	849	852	841	844	1,491,800	844
2017-02-23	850	858	849	854	1,640,000	854
2017-02-22	850	850	843	849	1,203,300	849
2017-02-21	850	852	841	848	1,399,000	848
2017-02-20	851	860	845	853	1,389,800	853
2017-02-17	841	855	838	853	1,867,800	853
2017-02-16	846	849	841	846	1,784,600	846
2017-02-15	845	856	844	849	1,596,800	849
2017-02-14	850	858	841	843	1,685,800	843
2017-02-13	845	850	837	847	1,576,800	847
2017-02-10	839	843	834	839	2,046,200	839
2017-02-09	817	834	816	819	2,274,600	819
2017-02-08	811	820	804	818	2,622,300	818
2017-02-07	806	826	800	820	2,946,900	820
2017-02-06	810	819	803	814	3,435,000	814
2017-02-03	772	805	772	800	7,968,200	800
2017-02-02	729	730	708	712	1,929,500	712
2017-02-01	705	722	701	720	1,504,900	720
2017-01-31	719	721	713	716	1,741,400	716
2017-01-30	734	734	719	725	1,957,200	725
2017-01-27	730	741	727	736	3,742,400	736
2017-01-26	718	726	712	725	2,783,700	725
2017-01-25	713	714	699	712	3,531,400	712
2017-01-24	675	692	673	686	2,213,200	686
2017-01-23	677	687	673	681	2,090,400	681
2017-01-20	680	695	678	687	2,939,600	687
2017-01-19	663	675	663	674	1,832,200	674
2017-01-18	660	663	648	660	1,456,400	660
2017-01-17	655	661	651	653	1,424,400	653
2017-01-16	661	664	654	657	1,363,400	657
2017-01-13	665	675	663	670	2,100,300	670
2017-01-12	670	676	656	661	1,755,800	661
2017-01-11	674	677	670	671	1,367,400	671
2017-01-10	660	680	658	670	3,037,200	670
2017-01-06	659	668	655	663	2,196,100	663
2017-01-05	665	669	657	660	1,938,100	660
2017-01-04	643	665	642	664	2,097,000	664

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5803 (株)フジクラ の時系列データ [2017年度]

5803 (株)フジクラの時系列データ [2017年度]