1. HOME >
  2. 株価時系列 >
  3. 5803 >
  4. 2020年

5803 (株)フジクラ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304764794684751,762,200475
2020-12-294724834714811,857,000481
2020-12-284744764664701,315,500470
2020-12-254704724654721,228,400472
2020-12-244594744594672,630,100467
2020-12-234674694464512,298,300451
2020-12-224664724624661,891,600466
2020-12-214804834714721,830,400472
2020-12-184764854744792,328,500479
2020-12-174844864734741,656,800474
2020-12-164814874774821,992,100482
2020-12-154764814704741,800,400474
2020-12-144624804624772,144,700477
2020-12-114654684594641,463,900464
2020-12-104664744654651,688,700465
2020-12-094504704504642,795,100464
2020-12-084494564464502,336,100450
2020-12-074654664494522,245,300452
2020-12-044554654534622,492,000462
2020-12-034604724524605,668,300460
2020-12-024414584404526,743,300452
2020-12-014124244094212,757,100421
2020-11-304304314064073,090,700407
2020-11-274314334244272,429,200427
2020-11-264244324214312,324,500431
2020-11-254294384294313,569,900431
2020-11-244174284154232,591,500423
2020-11-203954103934093,102,000409
2020-11-194134173933964,306,900396
2020-11-184094214074163,060,600416
2020-11-174124144054143,273,400414
2020-11-163984053974022,821,400402
2020-11-133993993873933,241,900393
2020-11-123954043924033,419,300403
2020-11-114034093964023,373,100402
2020-11-104054133964005,462,200400
2020-11-093844033813936,523,800393
2020-11-063703853703825,500,300382
2020-11-0535437734937311,032,000373
2020-11-0433936333536221,686,100362
2020-11-022782862772832,651,800283
2020-10-302842842732752,759,700275
2020-10-292792842762831,790,600283
2020-10-282892902812842,239,000284
2020-10-272922962902951,415,500295
2020-10-262983012972981,736,500298
2020-10-232942972892941,423,200294
2020-10-222872952872911,653,900291
2020-10-212792922792902,310,100290
2020-10-202802832782801,976,000280
2020-10-192822882822852,742,100285
2020-10-162882882772793,093,400279
2020-10-152912932882901,901,400290
2020-10-142932932862882,704,400288
2020-10-132962992922971,409,900297
2020-10-122972992922951,785,700295
2020-10-093023052972982,040,900298
2020-10-083033132993013,840,000301
2020-10-072963022953001,701,600300
2020-10-062953052953033,766,300303
2020-10-052902982902922,101,700292
2020-10-022962972842862,988,200286
2020-09-302993012902903,112,900290
2020-09-293063083013031,927,600303
2020-09-282993052953052,516,200305
2020-09-252992992922951,964,900295
2020-09-243053052932933,536,000293
2020-09-233013083013061,618,900306
2020-09-183083093033065,662,300306
2020-09-173113143043062,152,400306
2020-09-163143153093122,283,200312
2020-09-153193193103122,594,100312
2020-09-143173243163232,320,000323
2020-09-113133163083132,146,200313
2020-09-103073143063131,848,500313
2020-09-093063073023051,436,200305
2020-09-083093133043091,290,800309
2020-09-073083143073091,860,800309
2020-09-043013093013091,515,600309
2020-09-033063113053051,355,500305
2020-09-023123123053061,167,700306
2020-09-013073133073091,447,300309
2020-08-313123183123122,358,200312
2020-08-283083153053072,942,500307
2020-08-27311311306307888,700307
2020-08-26314315309310992,800310
2020-08-253093183093132,516,100313
2020-08-243113113003012,259,800301
2020-08-213093163093121,290,300312
2020-08-203053133043071,668,900307
2020-08-193013103003081,658,500308
2020-08-183093103003012,168,500301
2020-08-173143173093111,220,900311
2020-08-143233233133151,363,800315
2020-08-133233243163191,969,900319
2020-08-123173203113181,973,600318
2020-08-113003173003153,277,700315
2020-08-072972972902942,691,800294
2020-08-063033113003032,825,400303
2020-08-053033032962982,650,500298
2020-08-042913062883043,335,100304
2020-08-032852962852902,871,900290
2020-07-312912922822832,400,600283
2020-07-303053052922932,198,100293
2020-07-293143143063061,541,200306
2020-07-283153183123161,516,000316
2020-07-273113143093141,314,200314
2020-07-223353363153153,163,900315
2020-07-213283343223332,145,500333
2020-07-203233283173282,322,700328
2020-07-173323333253272,026,800327
2020-07-163303383283322,510,300332
2020-07-153213303203252,459,400325
2020-07-143153203093181,654,900318
2020-07-133083173053162,677,800316
2020-07-103123123033042,620,200304
2020-07-093213213113142,109,900314
2020-07-083273293213221,709,400322
2020-07-073263333263292,238,400329
2020-07-063203273193261,868,100326
2020-07-033203233153182,004,600318
2020-07-023103193083152,966,000315
2020-07-013163203123142,814,000314
2020-06-303183223093102,211,600310
2020-06-293123143063082,373,100308
2020-06-263183233113122,120,300312
2020-06-253243243173202,031,200320
2020-06-243383383273292,298,700329
2020-06-233303413293322,894,900332
2020-06-223263333253262,487,500326
2020-06-193353363273342,629,100334
2020-06-183423423303332,992,500333
2020-06-173393423333392,873,300339
2020-06-163303423293394,126,500339
2020-06-153203293153153,807,200315
2020-06-123023222983194,978,100319
2020-06-113263333163164,280,000316
2020-06-103363413313401,992,700340
2020-06-093503513363412,102,600341
2020-06-083453493423492,941,500349
2020-06-053323383283382,037,400338
2020-06-043403413243282,471,000328
2020-06-033373403293332,840,200333
2020-06-023233303203242,109,600324
2020-06-013233253143172,153,700317
2020-05-293303313173172,696,300317
2020-05-283253363253353,984,700335
2020-05-273083223063225,003,700322
2020-05-263063163003047,951,400304
2020-05-253263263163221,596,300322
2020-05-223323323163191,938,500319
2020-05-213303373283291,779,700329
2020-05-203163323153323,415,900332
2020-05-193113173113132,379,000313
2020-05-183023052952961,898,500296
2020-05-153023042933022,101,800302
2020-05-143013052912922,653,300292
2020-05-133033123023092,246,300309
2020-05-123253263143191,458,600319
2020-05-113143293123292,458,200329
2020-05-083053083013061,822,800306
2020-05-073013032972992,051,800299
2020-05-013153153063082,184,300308
2020-04-303133233123192,920,300319
2020-04-283033082993031,603,100303
2020-04-272863052833042,811,000304
2020-04-242782882762832,519,700283
2020-04-232672762672761,750,900276
2020-04-222662692622641,952,800264
2020-04-212772802712712,384,300271
2020-04-202832882822851,555,600285
2020-04-172872952852901,922,200290
2020-04-162812862802842,061,600284
2020-04-152962962842882,343,100288
2020-04-142903022872991,995,400299
2020-04-132962992922921,253,300292
2020-04-103093123013032,372,900303
2020-04-092923062923033,167,800303
2020-04-082892932802892,321,600289
2020-04-072932952802912,723,000291
2020-04-062752882662843,343,700284
2020-04-032872902762792,589,100279
2020-04-022993012842842,805,200284
2020-04-013103153023051,964,300305
2020-03-313173243113132,245,500313
2020-03-302943172943172,869,400317
2020-03-273083123013122,886,400312
2020-03-262993072932952,662,900295
2020-03-253183183023113,639,100311
2020-03-243003032893022,650,800302
2020-03-233003072822893,828,100289
2020-03-192843102782995,902,100299
2020-03-182692812612753,723,500275
2020-03-172502722452695,037,600269
2020-03-162692712562583,838,800258
2020-03-132452722452616,016,200261
2020-03-122762832682693,189,400269
2020-03-112872962852863,067,800286
2020-03-102742892682863,861,200286
2020-03-092962972782823,669,300282
2020-03-063203203063083,062,900308
2020-03-053413423253282,848,700328
2020-03-043303353293331,960,700333
2020-03-033523533353352,979,000335
2020-03-023413493363423,354,400342
2020-02-283433513413463,451,700346
2020-02-273663663553583,119,000358
2020-02-263643703603691,877,100369
2020-02-253673733663692,987,000369
2020-02-213813903813871,855,400387
2020-02-203883913833851,933,900385
2020-02-193843863783821,549,700382
2020-02-183833863773801,745,300380
2020-02-173833883793871,366,400387
2020-02-143843893823871,752,600387
2020-02-133843893813842,167,100384
2020-02-123863943853902,508,600390
2020-02-103723853703812,463,900381
2020-02-073863863693805,890,100380
2020-02-063984073863896,193,700389
2020-02-054184324114293,846,000429
2020-02-044084134044112,344,500411
2020-02-033984083964072,417,100407
2020-01-314114144044111,835,100411
2020-01-304064114034081,991,200408
2020-01-294094164084142,150,100414
2020-01-284024073944062,935,100406
2020-01-274054094024022,085,600402
2020-01-244274274184201,436,400420
2020-01-234284294194232,239,100423
2020-01-224354354294312,206,200431
2020-01-214424464364392,511,300439
2020-01-204464524464481,037,800448
2020-01-174404484384462,105,400446
2020-01-164384384324351,396,300435
2020-01-154454454354382,115,500438
2020-01-144484544434461,625,600446
2020-01-104504524414461,903,800446
2020-01-094464474414452,012,100445
2020-01-084404404304362,810,500436
2020-01-074474494424482,131,700448
2020-01-064404494364472,347,700447

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