5803 (株)フジクラ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305595705555651,012,700565
2021-12-29561565558562561,200562
2021-12-28560565558561514,600561
2021-12-27565565553555750,300555
2021-12-245585715575681,128,300568
2021-12-23547557546554972,700554
2021-12-22543548538542915,700542
2021-12-215465535415431,245,900543
2021-12-205605635385391,872,900539
2021-12-175805825665671,208,200567
2021-12-16586591577579937,900579
2021-12-15578582575578810,500578
2021-12-14587588573578899,400578
2021-12-13593597586588874,800588
2021-12-105825895815831,039,900583
2021-12-095815925795851,157,200585
2021-12-085975995835841,458,600584
2021-12-075936005795962,037,500596
2021-12-06595598587593938,500593
2021-12-035825955755951,236,600595
2021-12-025725795695721,388,500572
2021-12-015755865695851,860,000585
2021-11-305875915725731,665,400573
2021-11-295895935765791,981,100579
2021-11-266066065906001,978,900600
2021-11-256126186006131,834,500613
2021-11-246096125956021,301,200602
2021-11-225896045846031,154,900603
2021-11-195886055865921,591,600592
2021-11-185785875715871,346,500587
2021-11-175915915815841,304,600584
2021-11-165925995865881,536,700588
2021-11-155915965875901,273,800590
2021-11-125765915745882,213,100588
2021-11-115715805715751,702,300575
2021-11-105765905655713,287,100571
2021-11-096026175705796,676,800579
2021-11-086146246086202,268,900620
2021-11-056186186016101,847,300610
2021-11-046206226066211,487,400621
2021-11-026256266036091,886,200609
2021-11-016296336206261,671,900626
2021-10-296226246086123,079,200612
2021-10-286086246076194,708,900619
2021-10-276626636116165,325,400616
2021-10-266716766646721,470,300672
2021-10-256576666546641,332,500664
2021-10-226436656416611,292,600661
2021-10-216616666516531,048,900653
2021-10-206746806606611,777,000661
2021-10-196766856706741,146,200674
2021-10-186946956756781,451,800678
2021-10-156866916786901,482,400690
2021-10-146786836556812,403,800681
2021-10-136636936516803,049,900680
2021-10-126446616426561,593,700656
2021-10-116446526406481,281,500648
2021-10-086396606356482,717,600648
2021-10-076206346126312,400,900631
2021-10-066356396026142,317,700614
2021-10-056266316086291,997,400629
2021-10-046536596316361,386,200636
2021-10-016566646396411,548,900641
2021-09-306716716556632,036,200663
2021-09-296666776576652,435,000665
2021-09-286886896716821,661,800682
2021-09-276786886756821,661,100682
2021-09-246886896756761,440,500676
2021-09-226776796626682,009,000668
2021-09-216816966786871,935,400687
2021-09-177147207047063,028,100706
2021-09-167027236977125,233,200712
2021-09-157007016766842,205,700684
2021-09-146776986746952,562,400695
2021-09-136556726546671,393,900667
2021-09-106456636446632,356,700663
2021-09-096416496386431,588,500643
2021-09-086486496376492,041,900649
2021-09-076646656506501,525,700650
2021-09-066616686546572,272,000657
2021-09-036506606456512,163,700651
2021-09-026366406286361,778,100636
2021-09-016286386256321,442,200632
2021-08-316206356066342,189,700634
2021-08-30628629621625993,900625
2021-08-276256336196211,849,600621
2021-08-266226296166281,305,200628
2021-08-256376386196261,843,700626
2021-08-246026295996282,551,700628
2021-08-236076095895941,941,500594
2021-08-205956105935943,969,100594
2021-08-195996045795812,548,800581
2021-08-185926115836091,875,900609
2021-08-176036045865882,474,000588
2021-08-166146145966003,583,200600
2021-08-136346346186202,943,800620
2021-08-126576636366432,978,800643
2021-08-116486576386542,873,700654
2021-08-106386576306445,642,500644
2021-08-0658765058264211,350,000642
2021-08-055545595515521,282,200552
2021-08-045675685555561,348,900556
2021-08-035635695615681,045,100568
2021-08-025585735525701,937,300570
2021-07-305585635565571,366,300557
2021-07-295625625505581,289,600558
2021-07-285575685565581,549,500558
2021-07-275605795585634,015,800563
2021-07-265475585455512,019,300551
2021-07-215475535375372,176,600537
2021-07-205305355245311,676,000531
2021-07-195515515355401,992,900540
2021-07-165555675555601,972,100560
2021-07-155555565465541,320,400554
2021-07-145615655555631,158,600563
2021-07-135605685605651,209,500565
2021-07-125505645495602,102,100560
2021-07-095255475245452,261,200545
2021-07-085325465315351,981,700535
2021-07-075255355225301,838,000530
2021-07-065375515345351,715,900535
2021-07-055345545335352,924,700535
2021-07-025115265115251,643,900525
2021-07-015255275105131,622,800513
2021-06-305085265075162,332,900516
2021-06-295075084975071,768,100507
2021-06-285105195075151,669,000515
2021-06-254975154965063,021,800506
2021-06-244814904814862,341,300486
2021-06-234764814714801,571,400480
2021-06-224694764654701,863,600470
2021-06-214644644514562,127,200456
2021-06-184804824714721,525,600472
2021-06-174894894774841,099,800484
2021-06-164804924794891,413,300489
2021-06-154804824784801,092,800480
2021-06-144754844754831,978,900483
2021-06-114744744644671,516,900467
2021-06-104704734674721,193,100472
2021-06-09484487477477705,800477
2021-06-084754834724811,269,800481
2021-06-074794844754821,486,900482
2021-06-044714784644771,285,700477
2021-06-034694754684741,001,100474
2021-06-024754814704731,427,300473
2021-06-014724784694731,010,600473
2021-05-314754774634681,546,900468
2021-05-284744784694772,041,700477
2021-05-274634674574601,434,200460
2021-05-264624674604671,131,100467
2021-05-254674744614692,007,300469
2021-05-24454463454461991,100461
2021-05-214624654514561,990,400456
2021-05-204604704594631,821,000463
2021-05-194744754594603,608,400460
2021-05-184804934684883,989,100488
2021-05-175205214614746,606,800474
2021-05-145765815495601,905,800560
2021-05-135605805605681,541,500568
2021-05-125735785585641,461,400564
2021-05-115805915735761,266,200576
2021-05-105875985875902,087,700590
2021-05-075915935795831,525,700583
2021-05-065675915665873,277,200587
2021-04-305655705565632,349,000563
2021-04-285405655385614,716,600561
2021-04-275185295175201,184,600520
2021-04-265125165065141,117,800514
2021-04-23510511504507797,400507
2021-04-22520526512515874,400515
2021-04-215155205075101,834,100510
2021-04-205395395245281,734,300528
2021-04-19547547538542905,700542
2021-04-165595595435461,346,600546
2021-04-155545625525551,123,000555
2021-04-145435535405511,432,800551
2021-04-135305525295522,254,500552
2021-04-125335385285301,049,100530
2021-04-095365405295301,757,200530
2021-04-085465465295371,688,200537
2021-04-075485535425491,132,200549
2021-04-065585605445481,402,800548
2021-04-055555605485601,089,200560
2021-04-025455535415501,361,200550
2021-04-015495525395401,161,600540
2021-03-315505525405431,383,000543
2021-03-305445545405511,159,500551
2021-03-295475485375421,725,900542
2021-03-265415445335371,233,300537
2021-03-255215415215341,516,700534
2021-03-245385415165202,099,500520
2021-03-235555595455461,825,700546
2021-03-225625635525572,433,400557
2021-03-195605695515672,451,300567
2021-03-185625705595651,850,200565
2021-03-175485565465541,450,400554
2021-03-165635685505521,963,700552
2021-03-155605745565632,368,900563
2021-03-125555555445542,284,400554
2021-03-115585645505541,825,600554
2021-03-105585585495561,326,300556
2021-03-095565625485561,931,200556
2021-03-085445575415482,719,600548
2021-03-055335375285371,823,500537
2021-03-045405415225291,699,000529
2021-03-035285465245422,066,600542
2021-03-025305345215261,715,900526
2021-03-015165285135251,290,200525
2021-02-265205245125132,203,900513
2021-02-255365375275291,548,000529
2021-02-245265335225231,991,600523
2021-02-225135315095253,031,900525
2021-02-195085114934981,798,500498
2021-02-185265285115112,579,400511
2021-02-175065285055252,712,700525
2021-02-164975104935062,239,800506
2021-02-155045094904952,193,900495
2021-02-125085084924962,837,800496
2021-02-105195235085082,420,000508
2021-02-095655665065196,281,800519
2021-02-085535545395503,286,300550
2021-02-055555605475522,394,500552
2021-02-045485585465492,360,200549
2021-02-035305585285555,712,500555
2021-02-025115315085253,247,800525
2021-02-014895114895092,343,800509
2021-01-295055074874902,528,300490
2021-01-284805104795094,127,000509
2021-01-274874974854901,829,500490
2021-01-264914964844861,848,400486
2021-01-254844894784871,525,900487
2021-01-224874874794811,736,000481
2021-01-214985014904901,471,600490
2021-01-204974984874941,461,400494
2021-01-194965004914931,209,200493
2021-01-184954964894941,320,900494
2021-01-155055134995032,404,500503
2021-01-145005104985042,268,200504
2021-01-134875104855052,828,300505
2021-01-124864914834891,946,700489
2021-01-084944944864921,877,600492
2021-01-074794984784904,581,100490
2021-01-064644744634732,186,200473
2021-01-054534674534641,928,600464
2021-01-044784784584611,938,200461

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