5803 (株)フジクラ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,004 | 1,016 | 995 | 1,004 | 1,529,400 | 1,004 |
| 2022-12-29 | 1,001 | 1,002 | 987 | 998 | 1,236,600 | 998 |
| 2022-12-28 | 1,010 | 1,014 | 998 | 1,007 | 1,432,300 | 1,007 |
| 2022-12-27 | 1,009 | 1,014 | 993 | 995 | 1,162,800 | 995 |
| 2022-12-26 | 990 | 1,010 | 989 | 1,009 | 1,252,900 | 1,009 |
| 2022-12-23 | 989 | 991 | 972 | 979 | 1,688,700 | 979 |
| 2022-12-22 | 1,026 | 1,027 | 993 | 1,005 | 2,696,400 | 1,005 |
| 2022-12-21 | 1,041 | 1,043 | 1,007 | 1,014 | 3,775,200 | 1,014 |
| 2022-12-20 | 1,121 | 1,126 | 1,054 | 1,063 | 3,010,400 | 1,063 |
| 2022-12-19 | 1,144 | 1,146 | 1,117 | 1,124 | 1,469,700 | 1,124 |
| 2022-12-16 | 1,138 | 1,160 | 1,136 | 1,138 | 2,121,400 | 1,138 |
| 2022-12-15 | 1,131 | 1,166 | 1,123 | 1,156 | 2,629,000 | 1,156 |
| 2022-12-14 | 1,118 | 1,125 | 1,106 | 1,122 | 1,361,600 | 1,122 |
| 2022-12-13 | 1,121 | 1,139 | 1,109 | 1,112 | 1,562,400 | 1,112 |
| 2022-12-12 | 1,110 | 1,131 | 1,105 | 1,122 | 1,799,500 | 1,122 |
| 2022-12-09 | 1,099 | 1,125 | 1,088 | 1,116 | 3,259,500 | 1,116 |
| 2022-12-08 | 1,084 | 1,085 | 1,061 | 1,072 | 1,841,000 | 1,072 |
| 2022-12-07 | 1,050 | 1,081 | 1,044 | 1,070 | 2,722,200 | 1,070 |
| 2022-12-06 | 1,035 | 1,038 | 1,012 | 1,032 | 1,954,000 | 1,032 |
| 2022-12-05 | 1,046 | 1,051 | 1,028 | 1,033 | 1,683,700 | 1,033 |
| 2022-12-02 | 1,093 | 1,094 | 1,043 | 1,050 | 1,994,700 | 1,050 |
| 2022-12-01 | 1,092 | 1,107 | 1,085 | 1,096 | 1,960,800 | 1,096 |
| 2022-11-30 | 1,124 | 1,133 | 1,104 | 1,117 | 1,710,900 | 1,117 |
| 2022-11-29 | 1,110 | 1,132 | 1,101 | 1,125 | 1,622,600 | 1,125 |
| 2022-11-28 | 1,158 | 1,158 | 1,109 | 1,120 | 1,837,100 | 1,120 |
| 2022-11-25 | 1,141 | 1,161 | 1,134 | 1,137 | 2,029,800 | 1,137 |
| 2022-11-24 | 1,123 | 1,133 | 1,110 | 1,122 | 1,567,000 | 1,122 |
| 2022-11-22 | 1,130 | 1,130 | 1,106 | 1,109 | 1,535,700 | 1,109 |
| 2022-11-21 | 1,128 | 1,139 | 1,117 | 1,123 | 1,393,800 | 1,123 |
| 2022-11-18 | 1,125 | 1,141 | 1,113 | 1,121 | 1,896,900 | 1,121 |
| 2022-11-17 | 1,101 | 1,139 | 1,101 | 1,123 | 2,383,300 | 1,123 |
| 2022-11-16 | 1,081 | 1,124 | 1,075 | 1,118 | 2,967,500 | 1,118 |
| 2022-11-15 | 1,049 | 1,103 | 1,033 | 1,091 | 3,117,400 | 1,091 |
| 2022-11-14 | 1,080 | 1,092 | 1,031 | 1,032 | 4,264,800 | 1,032 |
| 2022-11-11 | 1,085 | 1,145 | 1,075 | 1,110 | 11,054,100 | 1,110 |
| 2022-11-10 | 1,035 | 1,065 | 1,025 | 1,065 | 8,238,600 | 1,065 |
| 2022-11-09 | 923 | 931 | 914 | 915 | 3,249,500 | 915 |
| 2022-11-08 | 916 | 930 | 906 | 914 | 2,132,600 | 914 |
| 2022-11-07 | 916 | 918 | 897 | 901 | 1,639,000 | 901 |
| 2022-11-04 | 902 | 918 | 901 | 915 | 1,688,800 | 915 |
| 2022-11-02 | 898 | 927 | 894 | 914 | 1,973,300 | 914 |
| 2022-11-01 | 895 | 905 | 883 | 901 | 1,817,200 | 901 |
| 2022-10-31 | 880 | 881 | 869 | 880 | 1,138,200 | 880 |
| 2022-10-28 | 862 | 878 | 858 | 871 | 3,583,700 | 871 |
| 2022-10-27 | 875 | 877 | 864 | 868 | 1,326,500 | 868 |
| 2022-10-26 | 888 | 888 | 868 | 868 | 1,263,100 | 868 |
| 2022-10-25 | 883 | 887 | 874 | 883 | 1,438,500 | 883 |
| 2022-10-24 | 877 | 883 | 867 | 879 | 1,292,800 | 879 |
| 2022-10-21 | 873 | 880 | 864 | 865 | 2,075,500 | 865 |
| 2022-10-20 | 909 | 912 | 866 | 876 | 3,830,600 | 876 |
| 2022-10-19 | 907 | 925 | 906 | 924 | 1,524,300 | 924 |
| 2022-10-18 | 913 | 916 | 894 | 906 | 1,752,200 | 906 |
| 2022-10-17 | 884 | 906 | 884 | 898 | 1,225,800 | 898 |
| 2022-10-14 | 878 | 899 | 870 | 896 | 2,056,000 | 896 |
| 2022-10-13 | 871 | 873 | 860 | 863 | 1,465,800 | 863 |
| 2022-10-12 | 890 | 894 | 864 | 876 | 1,743,200 | 876 |
| 2022-10-11 | 885 | 888 | 876 | 882 | 1,447,400 | 882 |
| 2022-10-07 | 892 | 907 | 883 | 896 | 1,523,500 | 896 |
| 2022-10-06 | 901 | 914 | 899 | 901 | 1,095,500 | 901 |
| 2022-10-05 | 909 | 910 | 891 | 899 | 1,330,000 | 899 |
| 2022-10-04 | 910 | 914 | 897 | 899 | 1,599,700 | 899 |
| 2022-10-03 | 857 | 882 | 853 | 882 | 1,406,200 | 882 |
| 2022-09-30 | 880 | 881 | 860 | 862 | 2,221,300 | 862 |
| 2022-09-29 | 912 | 916 | 881 | 895 | 1,396,500 | 895 |
| 2022-09-28 | 892 | 909 | 871 | 888 | 2,225,000 | 888 |
| 2022-09-27 | 894 | 906 | 882 | 901 | 1,363,800 | 901 |
| 2022-09-26 | 922 | 923 | 878 | 881 | 2,606,600 | 881 |
| 2022-09-22 | 939 | 953 | 932 | 951 | 1,739,000 | 951 |
| 2022-09-21 | 954 | 961 | 944 | 955 | 1,480,400 | 955 |
| 2022-09-20 | 955 | 980 | 952 | 969 | 1,449,800 | 969 |
| 2022-09-16 | 952 | 953 | 940 | 944 | 1,646,600 | 944 |
| 2022-09-15 | 984 | 984 | 961 | 962 | 1,075,300 | 962 |
| 2022-09-14 | 966 | 989 | 965 | 984 | 1,280,200 | 984 |
| 2022-09-13 | 990 | 991 | 976 | 986 | 1,006,600 | 986 |
| 2022-09-12 | 978 | 989 | 969 | 987 | 1,314,500 | 987 |
| 2022-09-09 | 995 | 997 | 975 | 982 | 1,532,600 | 982 |
| 2022-09-08 | 992 | 999 | 983 | 986 | 1,469,200 | 986 |
| 2022-09-07 | 984 | 987 | 974 | 986 | 1,339,300 | 986 |
| 2022-09-06 | 983 | 989 | 968 | 987 | 1,297,900 | 987 |
| 2022-09-05 | 971 | 977 | 955 | 969 | 1,067,100 | 969 |
| 2022-09-02 | 975 | 975 | 958 | 968 | 1,564,800 | 968 |
| 2022-09-01 | 992 | 994 | 977 | 983 | 1,362,300 | 983 |
| 2022-08-31 | 985 | 1,002 | 980 | 994 | 1,740,700 | 994 |
| 2022-08-30 | 993 | 1,005 | 990 | 994 | 1,307,900 | 994 |
| 2022-08-29 | 968 | 989 | 963 | 989 | 1,696,800 | 989 |
| 2022-08-26 | 988 | 996 | 976 | 983 | 1,347,800 | 983 |
| 2022-08-25 | 975 | 1,013 | 975 | 987 | 3,098,700 | 987 |
| 2022-08-24 | 984 | 985 | 971 | 971 | 1,312,200 | 971 |
| 2022-08-23 | 972 | 988 | 968 | 978 | 1,660,100 | 978 |
| 2022-08-22 | 971 | 989 | 970 | 974 | 2,509,800 | 974 |
| 2022-08-19 | 948 | 985 | 944 | 985 | 3,907,100 | 985 |
| 2022-08-18 | 915 | 931 | 914 | 924 | 1,225,300 | 924 |
| 2022-08-17 | 924 | 937 | 920 | 926 | 1,503,200 | 926 |
| 2022-08-16 | 924 | 925 | 908 | 916 | 1,525,100 | 916 |
| 2022-08-15 | 918 | 937 | 914 | 930 | 1,892,000 | 930 |
| 2022-08-12 | 923 | 926 | 911 | 918 | 2,370,700 | 918 |
| 2022-08-10 | 904 | 910 | 880 | 909 | 2,741,800 | 909 |
| 2022-08-09 | 915 | 923 | 889 | 902 | 3,566,300 | 902 |
| 2022-08-08 | 864 | 918 | 862 | 910 | 7,646,800 | 910 |
| 2022-08-05 | 780 | 790 | 777 | 784 | 1,735,500 | 784 |
| 2022-08-04 | 773 | 796 | 768 | 791 | 1,754,500 | 791 |
| 2022-08-03 | 784 | 787 | 772 | 774 | 1,184,100 | 774 |
| 2022-08-02 | 792 | 792 | 781 | 785 | 1,065,600 | 785 |
| 2022-08-01 | 811 | 811 | 800 | 804 | 1,090,000 | 804 |
| 2022-07-29 | 811 | 811 | 796 | 800 | 1,252,700 | 800 |
| 2022-07-28 | 817 | 817 | 803 | 808 | 1,044,700 | 808 |
| 2022-07-27 | 809 | 819 | 801 | 811 | 1,788,300 | 811 |
| 2022-07-26 | 794 | 819 | 790 | 814 | 1,886,700 | 814 |
| 2022-07-25 | 788 | 800 | 772 | 787 | 1,474,500 | 787 |
| 2022-07-22 | 791 | 802 | 788 | 797 | 920,300 | 797 |
| 2022-07-21 | 799 | 808 | 792 | 799 | 1,271,200 | 799 |
| 2022-07-20 | 800 | 806 | 793 | 799 | 1,558,600 | 799 |
| 2022-07-19 | 776 | 787 | 769 | 786 | 1,672,800 | 786 |
| 2022-07-15 | 760 | 773 | 749 | 769 | 2,328,800 | 769 |
| 2022-07-14 | 729 | 756 | 724 | 749 | 1,820,900 | 749 |
| 2022-07-13 | 727 | 734 | 720 | 733 | 1,203,900 | 733 |
| 2022-07-12 | 733 | 737 | 718 | 720 | 1,170,700 | 720 |
| 2022-07-11 | 751 | 757 | 743 | 743 | 948,500 | 743 |
| 2022-07-08 | 737 | 752 | 734 | 736 | 2,092,400 | 736 |
| 2022-07-07 | 744 | 744 | 715 | 730 | 1,503,700 | 730 |
| 2022-07-06 | 731 | 738 | 727 | 729 | 1,177,500 | 729 |
| 2022-07-05 | 758 | 763 | 749 | 753 | 1,272,500 | 753 |
| 2022-07-04 | 743 | 751 | 733 | 744 | 1,438,200 | 744 |
| 2022-07-01 | 763 | 763 | 728 | 739 | 3,403,900 | 739 |
| 2022-06-30 | 782 | 784 | 761 | 769 | 2,012,400 | 769 |
| 2022-06-29 | 794 | 802 | 780 | 782 | 1,721,800 | 782 |
| 2022-06-28 | 788 | 800 | 788 | 798 | 1,109,500 | 798 |
| 2022-06-27 | 792 | 798 | 786 | 788 | 935,600 | 788 |
| 2022-06-24 | 779 | 786 | 770 | 784 | 1,225,900 | 784 |
| 2022-06-23 | 796 | 799 | 777 | 784 | 1,264,800 | 784 |
| 2022-06-22 | 801 | 815 | 791 | 794 | 1,773,900 | 794 |
| 2022-06-21 | 794 | 807 | 789 | 795 | 1,529,100 | 795 |
| 2022-06-20 | 799 | 799 | 776 | 781 | 1,722,500 | 781 |
| 2022-06-17 | 779 | 800 | 773 | 794 | 2,017,000 | 794 |
| 2022-06-16 | 817 | 823 | 807 | 809 | 1,534,000 | 809 |
| 2022-06-15 | 810 | 816 | 795 | 805 | 2,041,100 | 805 |
| 2022-06-14 | 805 | 825 | 797 | 825 | 2,156,200 | 825 |
| 2022-06-13 | 820 | 827 | 810 | 817 | 1,865,500 | 817 |
| 2022-06-10 | 852 | 853 | 828 | 835 | 2,726,300 | 835 |
| 2022-06-09 | 843 | 860 | 834 | 854 | 2,053,200 | 854 |
| 2022-06-08 | 864 | 876 | 841 | 849 | 2,430,500 | 849 |
| 2022-06-07 | 809 | 837 | 804 | 825 | 1,978,400 | 825 |
| 2022-06-06 | 797 | 809 | 792 | 804 | 1,774,100 | 804 |
| 2022-06-03 | 815 | 817 | 800 | 802 | 1,310,600 | 802 |
| 2022-06-02 | 810 | 815 | 804 | 807 | 1,530,600 | 807 |
| 2022-06-01 | 789 | 812 | 787 | 801 | 2,441,300 | 801 |
| 2022-05-31 | 774 | 807 | 770 | 793 | 4,856,700 | 793 |
| 2022-05-30 | 772 | 776 | 754 | 763 | 2,132,200 | 763 |
| 2022-05-27 | 760 | 764 | 750 | 761 | 1,689,000 | 761 |
| 2022-05-26 | 760 | 764 | 744 | 750 | 1,954,100 | 750 |
| 2022-05-25 | 782 | 788 | 761 | 761 | 2,213,000 | 761 |
| 2022-05-24 | 768 | 771 | 748 | 767 | 2,051,500 | 767 |
| 2022-05-23 | 779 | 784 | 759 | 767 | 1,487,700 | 767 |
| 2022-05-20 | 758 | 779 | 750 | 779 | 2,606,400 | 779 |
| 2022-05-19 | 727 | 762 | 725 | 760 | 2,587,900 | 760 |
| 2022-05-18 | 761 | 773 | 740 | 746 | 2,426,900 | 746 |
| 2022-05-17 | 746 | 748 | 733 | 746 | 2,386,000 | 746 |
| 2022-05-16 | 686 | 757 | 685 | 747 | 8,172,700 | 747 |
| 2022-05-13 | 695 | 696 | 693 | 696 | 2,878,900 | 696 |
| 2022-05-12 | 588 | 608 | 587 | 596 | 1,905,300 | 596 |
| 2022-05-11 | 594 | 594 | 585 | 593 | 2,626,700 | 593 |
| 2022-05-10 | 611 | 615 | 598 | 613 | 1,806,600 | 613 |
| 2022-05-09 | 620 | 624 | 610 | 619 | 1,672,400 | 619 |
| 2022-05-06 | 633 | 639 | 625 | 628 | 2,340,300 | 628 |
| 2022-05-02 | 604 | 641 | 604 | 638 | 4,077,400 | 638 |
| 2022-04-28 | 596 | 622 | 592 | 621 | 7,967,900 | 621 |
| 2022-04-27 | 544 | 547 | 534 | 536 | 3,047,600 | 536 |
| 2022-04-26 | 565 | 568 | 552 | 561 | 1,065,700 | 561 |
| 2022-04-25 | 563 | 564 | 557 | 559 | 1,388,700 | 559 |
| 2022-04-22 | 591 | 592 | 575 | 577 | 2,213,100 | 577 |
| 2022-04-21 | 574 | 612 | 572 | 604 | 4,419,200 | 604 |
| 2022-04-20 | 575 | 577 | 566 | 567 | 1,306,600 | 567 |
| 2022-04-19 | 553 | 566 | 550 | 566 | 1,826,300 | 566 |
| 2022-04-18 | 543 | 546 | 533 | 539 | 1,177,000 | 539 |
| 2022-04-15 | 553 | 553 | 541 | 553 | 1,698,500 | 553 |
| 2022-04-14 | 557 | 563 | 552 | 557 | 1,560,100 | 557 |
| 2022-04-13 | 561 | 564 | 553 | 556 | 1,245,100 | 556 |
| 2022-04-12 | 560 | 564 | 554 | 555 | 1,485,300 | 555 |
| 2022-04-11 | 574 | 579 | 564 | 569 | 775,300 | 569 |
| 2022-04-08 | 568 | 576 | 566 | 573 | 1,377,900 | 573 |
| 2022-04-07 | 564 | 569 | 549 | 566 | 1,768,200 | 566 |
| 2022-04-06 | 591 | 593 | 575 | 579 | 1,508,000 | 579 |
| 2022-04-05 | 615 | 617 | 594 | 597 | 1,500,700 | 597 |
| 2022-04-04 | 601 | 607 | 590 | 607 | 961,000 | 607 |
| 2022-04-01 | 618 | 621 | 604 | 604 | 1,829,200 | 604 |
| 2022-03-31 | 609 | 628 | 607 | 625 | 1,811,100 | 625 |
| 2022-03-30 | 624 | 625 | 610 | 619 | 1,434,800 | 619 |
| 2022-03-29 | 607 | 620 | 607 | 615 | 1,439,000 | 615 |
| 2022-03-28 | 605 | 609 | 598 | 605 | 1,070,300 | 605 |
| 2022-03-25 | 613 | 619 | 597 | 603 | 2,252,600 | 603 |
| 2022-03-24 | 586 | 607 | 584 | 607 | 1,236,000 | 607 |
| 2022-03-23 | 584 | 599 | 580 | 596 | 1,597,900 | 596 |
| 2022-03-22 | 588 | 589 | 573 | 576 | 1,414,900 | 576 |
| 2022-03-18 | 565 | 574 | 562 | 573 | 1,323,800 | 573 |
| 2022-03-17 | 547 | 578 | 547 | 575 | 2,706,600 | 575 |
| 2022-03-16 | 542 | 544 | 533 | 537 | 1,503,500 | 537 |
| 2022-03-15 | 534 | 538 | 523 | 533 | 1,359,000 | 533 |
| 2022-03-14 | 519 | 540 | 519 | 533 | 1,980,800 | 533 |
| 2022-03-11 | 518 | 533 | 514 | 521 | 2,139,500 | 521 |
| 2022-03-10 | 535 | 538 | 523 | 527 | 4,002,900 | 527 |
| 2022-03-09 | 516 | 519 | 500 | 503 | 1,655,100 | 503 |
| 2022-03-08 | 525 | 526 | 508 | 511 | 2,346,600 | 511 |
| 2022-03-07 | 565 | 566 | 533 | 535 | 2,394,100 | 535 |
| 2022-03-04 | 595 | 595 | 567 | 575 | 3,228,400 | 575 |
| 2022-03-03 | 596 | 608 | 584 | 603 | 2,403,100 | 603 |
| 2022-03-02 | 599 | 603 | 581 | 581 | 2,451,200 | 581 |
| 2022-03-01 | 623 | 628 | 613 | 614 | 1,365,300 | 614 |
| 2022-02-28 | 606 | 622 | 601 | 617 | 2,658,100 | 617 |
| 2022-02-25 | 616 | 622 | 605 | 612 | 1,743,800 | 612 |
| 2022-02-24 | 638 | 638 | 602 | 608 | 3,212,400 | 608 |
| 2022-02-22 | 645 | 651 | 640 | 646 | 1,433,500 | 646 |
| 2022-02-21 | 650 | 658 | 642 | 655 | 1,410,800 | 655 |
| 2022-02-18 | 650 | 667 | 650 | 666 | 1,045,500 | 666 |
| 2022-02-17 | 659 | 670 | 658 | 663 | 1,300,800 | 663 |
| 2022-02-16 | 662 | 670 | 659 | 662 | 1,176,600 | 662 |
| 2022-02-15 | 650 | 660 | 643 | 650 | 1,532,300 | 650 |
| 2022-02-14 | 659 | 659 | 639 | 651 | 2,918,000 | 651 |
| 2022-02-10 | 665 | 693 | 644 | 679 | 6,296,300 | 679 |
| 2022-02-09 | 628 | 631 | 614 | 625 | 1,652,500 | 625 |
| 2022-02-08 | 621 | 635 | 614 | 622 | 2,275,200 | 622 |
| 2022-02-07 | 618 | 630 | 616 | 620 | 2,132,300 | 620 |
| 2022-02-04 | 620 | 625 | 603 | 619 | 1,967,600 | 619 |
| 2022-02-03 | 631 | 640 | 625 | 628 | 1,891,400 | 628 |
| 2022-02-02 | 620 | 634 | 619 | 634 | 1,518,700 | 634 |
| 2022-02-01 | 618 | 629 | 610 | 611 | 1,466,500 | 611 |
| 2022-01-31 | 591 | 632 | 590 | 616 | 3,354,400 | 616 |
| 2022-01-28 | 578 | 602 | 574 | 597 | 3,090,300 | 597 |
| 2022-01-27 | 586 | 593 | 555 | 558 | 1,823,300 | 558 |
| 2022-01-26 | 585 | 599 | 579 | 580 | 1,753,700 | 580 |
| 2022-01-25 | 585 | 587 | 571 | 579 | 1,614,500 | 579 |
| 2022-01-24 | 573 | 594 | 571 | 589 | 1,149,000 | 589 |
| 2022-01-21 | 600 | 600 | 566 | 580 | 2,234,400 | 580 |
| 2022-01-20 | 583 | 610 | 580 | 610 | 2,004,800 | 610 |
| 2022-01-19 | 598 | 600 | 582 | 585 | 1,491,900 | 585 |
| 2022-01-18 | 616 | 620 | 606 | 611 | 1,303,800 | 611 |
| 2022-01-17 | 627 | 630 | 615 | 616 | 1,083,400 | 616 |
| 2022-01-14 | 611 | 629 | 610 | 625 | 2,978,700 | 625 |
| 2022-01-13 | 607 | 622 | 606 | 621 | 1,599,800 | 621 |
| 2022-01-12 | 589 | 605 | 589 | 605 | 1,600,900 | 605 |
| 2022-01-11 | 576 | 585 | 574 | 583 | 701,000 | 583 |
| 2022-01-07 | 573 | 588 | 571 | 576 | 1,054,500 | 576 |
| 2022-01-06 | 582 | 583 | 566 | 572 | 1,224,500 | 572 |
| 2022-01-05 | 582 | 588 | 576 | 585 | 991,900 | 585 |
| 2022-01-04 | 577 | 588 | 570 | 581 | 1,541,900 | 581 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
