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
2021-12-30	559	570	555	565	1,012,700	565
2021-12-29	561	565	558	562	561,200	562
2021-12-28	560	565	558	561	514,600	561
2021-12-27	565	565	553	555	750,300	555
2021-12-24	558	571	557	568	1,128,300	568
2021-12-23	547	557	546	554	972,700	554
2021-12-22	543	548	538	542	915,700	542
2021-12-21	546	553	541	543	1,245,900	543
2021-12-20	560	563	538	539	1,872,900	539
2021-12-17	580	582	566	567	1,208,200	567
2021-12-16	586	591	577	579	937,900	579
2021-12-15	578	582	575	578	810,500	578
2021-12-14	587	588	573	578	899,400	578
2021-12-13	593	597	586	588	874,800	588
2021-12-10	582	589	581	583	1,039,900	583
2021-12-09	581	592	579	585	1,157,200	585
2021-12-08	597	599	583	584	1,458,600	584
2021-12-07	593	600	579	596	2,037,500	596
2021-12-06	595	598	587	593	938,500	593
2021-12-03	582	595	575	595	1,236,600	595
2021-12-02	572	579	569	572	1,388,500	572
2021-12-01	575	586	569	585	1,860,000	585
2021-11-30	587	591	572	573	1,665,400	573
2021-11-29	589	593	576	579	1,981,100	579
2021-11-26	606	606	590	600	1,978,900	600
2021-11-25	612	618	600	613	1,834,500	613
2021-11-24	609	612	595	602	1,301,200	602
2021-11-22	589	604	584	603	1,154,900	603
2021-11-19	588	605	586	592	1,591,600	592
2021-11-18	578	587	571	587	1,346,500	587
2021-11-17	591	591	581	584	1,304,600	584
2021-11-16	592	599	586	588	1,536,700	588
2021-11-15	591	596	587	590	1,273,800	590
2021-11-12	576	591	574	588	2,213,100	588
2021-11-11	571	580	571	575	1,702,300	575
2021-11-10	576	590	565	571	3,287,100	571
2021-11-09	602	617	570	579	6,676,800	579
2021-11-08	614	624	608	620	2,268,900	620
2021-11-05	618	618	601	610	1,847,300	610
2021-11-04	620	622	606	621	1,487,400	621
2021-11-02	625	626	603	609	1,886,200	609
2021-11-01	629	633	620	626	1,671,900	626
2021-10-29	622	624	608	612	3,079,200	612
2021-10-28	608	624	607	619	4,708,900	619
2021-10-27	662	663	611	616	5,325,400	616
2021-10-26	671	676	664	672	1,470,300	672
2021-10-25	657	666	654	664	1,332,500	664
2021-10-22	643	665	641	661	1,292,600	661
2021-10-21	661	666	651	653	1,048,900	653
2021-10-20	674	680	660	661	1,777,000	661
2021-10-19	676	685	670	674	1,146,200	674
2021-10-18	694	695	675	678	1,451,800	678
2021-10-15	686	691	678	690	1,482,400	690
2021-10-14	678	683	655	681	2,403,800	681
2021-10-13	663	693	651	680	3,049,900	680
2021-10-12	644	661	642	656	1,593,700	656
2021-10-11	644	652	640	648	1,281,500	648
2021-10-08	639	660	635	648	2,717,600	648
2021-10-07	620	634	612	631	2,400,900	631
2021-10-06	635	639	602	614	2,317,700	614
2021-10-05	626	631	608	629	1,997,400	629
2021-10-04	653	659	631	636	1,386,200	636
2021-10-01	656	664	639	641	1,548,900	641
2021-09-30	671	671	655	663	2,036,200	663
2021-09-29	666	677	657	665	2,435,000	665
2021-09-28	688	689	671	682	1,661,800	682
2021-09-27	678	688	675	682	1,661,100	682
2021-09-24	688	689	675	676	1,440,500	676
2021-09-22	677	679	662	668	2,009,000	668
2021-09-21	681	696	678	687	1,935,400	687
2021-09-17	714	720	704	706	3,028,100	706
2021-09-16	702	723	697	712	5,233,200	712
2021-09-15	700	701	676	684	2,205,700	684
2021-09-14	677	698	674	695	2,562,400	695
2021-09-13	655	672	654	667	1,393,900	667
2021-09-10	645	663	644	663	2,356,700	663
2021-09-09	641	649	638	643	1,588,500	643
2021-09-08	648	649	637	649	2,041,900	649
2021-09-07	664	665	650	650	1,525,700	650
2021-09-06	661	668	654	657	2,272,000	657
2021-09-03	650	660	645	651	2,163,700	651
2021-09-02	636	640	628	636	1,778,100	636
2021-09-01	628	638	625	632	1,442,200	632
2021-08-31	620	635	606	634	2,189,700	634
2021-08-30	628	629	621	625	993,900	625
2021-08-27	625	633	619	621	1,849,600	621
2021-08-26	622	629	616	628	1,305,200	628
2021-08-25	637	638	619	626	1,843,700	626
2021-08-24	602	629	599	628	2,551,700	628
2021-08-23	607	609	589	594	1,941,500	594
2021-08-20	595	610	593	594	3,969,100	594
2021-08-19	599	604	579	581	2,548,800	581
2021-08-18	592	611	583	609	1,875,900	609
2021-08-17	603	604	586	588	2,474,000	588
2021-08-16	614	614	596	600	3,583,200	600
2021-08-13	634	634	618	620	2,943,800	620
2021-08-12	657	663	636	643	2,978,800	643
2021-08-11	648	657	638	654	2,873,700	654
2021-08-10	638	657	630	644	5,642,500	644
2021-08-06	587	650	582	642	11,350,000	642
2021-08-05	554	559	551	552	1,282,200	552
2021-08-04	567	568	555	556	1,348,900	556
2021-08-03	563	569	561	568	1,045,100	568
2021-08-02	558	573	552	570	1,937,300	570
2021-07-30	558	563	556	557	1,366,300	557
2021-07-29	562	562	550	558	1,289,600	558
2021-07-28	557	568	556	558	1,549,500	558
2021-07-27	560	579	558	563	4,015,800	563
2021-07-26	547	558	545	551	2,019,300	551
2021-07-21	547	553	537	537	2,176,600	537
2021-07-20	530	535	524	531	1,676,000	531
2021-07-19	551	551	535	540	1,992,900	540
2021-07-16	555	567	555	560	1,972,100	560
2021-07-15	555	556	546	554	1,320,400	554
2021-07-14	561	565	555	563	1,158,600	563
2021-07-13	560	568	560	565	1,209,500	565
2021-07-12	550	564	549	560	2,102,100	560
2021-07-09	525	547	524	545	2,261,200	545
2021-07-08	532	546	531	535	1,981,700	535
2021-07-07	525	535	522	530	1,838,000	530
2021-07-06	537	551	534	535	1,715,900	535
2021-07-05	534	554	533	535	2,924,700	535
2021-07-02	511	526	511	525	1,643,900	525
2021-07-01	525	527	510	513	1,622,800	513
2021-06-30	508	526	507	516	2,332,900	516
2021-06-29	507	508	497	507	1,768,100	507
2021-06-28	510	519	507	515	1,669,000	515
2021-06-25	497	515	496	506	3,021,800	506
2021-06-24	481	490	481	486	2,341,300	486
2021-06-23	476	481	471	480	1,571,400	480
2021-06-22	469	476	465	470	1,863,600	470
2021-06-21	464	464	451	456	2,127,200	456
2021-06-18	480	482	471	472	1,525,600	472
2021-06-17	489	489	477	484	1,099,800	484
2021-06-16	480	492	479	489	1,413,300	489
2021-06-15	480	482	478	480	1,092,800	480
2021-06-14	475	484	475	483	1,978,900	483
2021-06-11	474	474	464	467	1,516,900	467
2021-06-10	470	473	467	472	1,193,100	472
2021-06-09	484	487	477	477	705,800	477
2021-06-08	475	483	472	481	1,269,800	481
2021-06-07	479	484	475	482	1,486,900	482
2021-06-04	471	478	464	477	1,285,700	477
2021-06-03	469	475	468	474	1,001,100	474
2021-06-02	475	481	470	473	1,427,300	473
2021-06-01	472	478	469	473	1,010,600	473
2021-05-31	475	477	463	468	1,546,900	468
2021-05-28	474	478	469	477	2,041,700	477
2021-05-27	463	467	457	460	1,434,200	460
2021-05-26	462	467	460	467	1,131,100	467
2021-05-25	467	474	461	469	2,007,300	469
2021-05-24	454	463	454	461	991,100	461
2021-05-21	462	465	451	456	1,990,400	456
2021-05-20	460	470	459	463	1,821,000	463
2021-05-19	474	475	459	460	3,608,400	460
2021-05-18	480	493	468	488	3,989,100	488
2021-05-17	520	521	461	474	6,606,800	474
2021-05-14	576	581	549	560	1,905,800	560
2021-05-13	560	580	560	568	1,541,500	568
2021-05-12	573	578	558	564	1,461,400	564
2021-05-11	580	591	573	576	1,266,200	576
2021-05-10	587	598	587	590	2,087,700	590
2021-05-07	591	593	579	583	1,525,700	583
2021-05-06	567	591	566	587	3,277,200	587
2021-04-30	565	570	556	563	2,349,000	563
2021-04-28	540	565	538	561	4,716,600	561
2021-04-27	518	529	517	520	1,184,600	520
2021-04-26	512	516	506	514	1,117,800	514
2021-04-23	510	511	504	507	797,400	507
2021-04-22	520	526	512	515	874,400	515
2021-04-21	515	520	507	510	1,834,100	510
2021-04-20	539	539	524	528	1,734,300	528
2021-04-19	547	547	538	542	905,700	542
2021-04-16	559	559	543	546	1,346,600	546
2021-04-15	554	562	552	555	1,123,000	555
2021-04-14	543	553	540	551	1,432,800	551
2021-04-13	530	552	529	552	2,254,500	552
2021-04-12	533	538	528	530	1,049,100	530
2021-04-09	536	540	529	530	1,757,200	530
2021-04-08	546	546	529	537	1,688,200	537
2021-04-07	548	553	542	549	1,132,200	549
2021-04-06	558	560	544	548	1,402,800	548
2021-04-05	555	560	548	560	1,089,200	560
2021-04-02	545	553	541	550	1,361,200	550
2021-04-01	549	552	539	540	1,161,600	540
2021-03-31	550	552	540	543	1,383,000	543
2021-03-30	544	554	540	551	1,159,500	551
2021-03-29	547	548	537	542	1,725,900	542
2021-03-26	541	544	533	537	1,233,300	537
2021-03-25	521	541	521	534	1,516,700	534
2021-03-24	538	541	516	520	2,099,500	520
2021-03-23	555	559	545	546	1,825,700	546
2021-03-22	562	563	552	557	2,433,400	557
2021-03-19	560	569	551	567	2,451,300	567
2021-03-18	562	570	559	565	1,850,200	565
2021-03-17	548	556	546	554	1,450,400	554
2021-03-16	563	568	550	552	1,963,700	552
2021-03-15	560	574	556	563	2,368,900	563
2021-03-12	555	555	544	554	2,284,400	554
2021-03-11	558	564	550	554	1,825,600	554
2021-03-10	558	558	549	556	1,326,300	556
2021-03-09	556	562	548	556	1,931,200	556
2021-03-08	544	557	541	548	2,719,600	548
2021-03-05	533	537	528	537	1,823,500	537
2021-03-04	540	541	522	529	1,699,000	529
2021-03-03	528	546	524	542	2,066,600	542
2021-03-02	530	534	521	526	1,715,900	526
2021-03-01	516	528	513	525	1,290,200	525
2021-02-26	520	524	512	513	2,203,900	513
2021-02-25	536	537	527	529	1,548,000	529
2021-02-24	526	533	522	523	1,991,600	523
2021-02-22	513	531	509	525	3,031,900	525
2021-02-19	508	511	493	498	1,798,500	498
2021-02-18	526	528	511	511	2,579,400	511
2021-02-17	506	528	505	525	2,712,700	525
2021-02-16	497	510	493	506	2,239,800	506
2021-02-15	504	509	490	495	2,193,900	495
2021-02-12	508	508	492	496	2,837,800	496
2021-02-10	519	523	508	508	2,420,000	508
2021-02-09	565	566	506	519	6,281,800	519
2021-02-08	553	554	539	550	3,286,300	550
2021-02-05	555	560	547	552	2,394,500	552
2021-02-04	548	558	546	549	2,360,200	549
2021-02-03	530	558	528	555	5,712,500	555
2021-02-02	511	531	508	525	3,247,800	525
2021-02-01	489	511	489	509	2,343,800	509
2021-01-29	505	507	487	490	2,528,300	490
2021-01-28	480	510	479	509	4,127,000	509
2021-01-27	487	497	485	490	1,829,500	490
2021-01-26	491	496	484	486	1,848,400	486
2021-01-25	484	489	478	487	1,525,900	487
2021-01-22	487	487	479	481	1,736,000	481
2021-01-21	498	501	490	490	1,471,600	490
2021-01-20	497	498	487	494	1,461,400	494
2021-01-19	496	500	491	493	1,209,200	493
2021-01-18	495	496	489	494	1,320,900	494
2021-01-15	505	513	499	503	2,404,500	503
2021-01-14	500	510	498	504	2,268,200	504
2021-01-13	487	510	485	505	2,828,300	505
2021-01-12	486	491	483	489	1,946,700	489
2021-01-08	494	494	486	492	1,877,600	492
2021-01-07	479	498	478	490	4,581,100	490
2021-01-06	464	474	463	473	2,186,200	473
2021-01-05	453	467	453	464	1,928,600	464
2021-01-04	478	478	458	461	1,938,200	461

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 [2021年度]

5803 (株)フジクラの時系列データ [2021年度]