1775 富士古河E&C(株) 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
2020-11-27	2,065	2,065	2,029	2,062	5,500	2,062
2020-11-26	2,067	2,068	2,050	2,065	2,500	2,065
2020-11-25	2,051	2,079	2,042	2,042	2,300	2,042
2020-11-24	2,060	2,085	2,040	2,040	2,700	2,040
2020-11-20	2,056	2,099	2,033	2,060	2,700	2,060
2020-11-19	2,135	2,135	2,007	2,056	34,600	2,056
2020-11-18	2,140	2,140	2,104	2,124	3,400	2,124
2020-11-17	2,115	2,149	2,115	2,149	5,300	2,149
2020-11-16	2,088	2,139	2,088	2,110	5,400	2,110
2020-11-13	2,080	2,099	2,080	2,088	4,900	2,088
2020-11-12	2,078	2,090	2,071	2,085	2,100	2,085
2020-11-11	2,093	2,093	2,051	2,075	2,200	2,075
2020-11-10	2,115	2,115	2,051	2,070	4,700	2,070
2020-11-09	2,100	2,100	2,050	2,100	3,000	2,100
2020-11-06	2,096	2,096	2,075	2,095	800	2,095
2020-11-05	2,073	2,096	2,072	2,096	1,500	2,096
2020-11-04	2,069	2,130	2,051	2,098	4,200	2,098
2020-11-02	2,055	2,069	2,038	2,069	7,100	2,069
2020-10-30	2,098	2,104	2,050	2,076	10,000	2,076
2020-10-29	2,029	2,037	1,998	2,037	2,900	2,037
2020-10-28	2,054	2,054	2,037	2,037	1,000	2,037
2020-10-27	2,039	2,039	2,026	2,037	2,100	2,037
2020-10-26	2,017	2,031	2,017	2,031	500	2,031
2020-10-23	2,048	2,048	1,983	2,017	900	2,017
2020-10-22	2,053	2,055	2,029	2,055	2,200	2,055
2020-10-21	2,050	2,060	2,040	2,043	2,300	2,043
2020-10-20	2,050	2,050	2,040	2,050	1,600	2,050
2020-10-19	2,014	2,044	2,010	2,044	1,800	2,044
2020-10-16	2,035	2,035	1,971	1,995	1,300	1,995
2020-10-15	2,050	2,070	2,037	2,037	9,100	2,037
2020-10-14	2,048	2,100	2,045	2,100	4,800	2,100
2020-10-13	2,050	2,051	2,040	2,048	600	2,048
2020-10-12	2,000	2,050	1,990	2,047	5,600	2,047
2020-10-09	2,010	2,010	2,009	2,009	1,700	2,009
2020-10-08	2,005	2,005	1,980	2,003	1,200	2,003
2020-10-07	2,000	2,010	1,993	2,010	3,500	2,010
2020-10-06	1,985	2,000	1,985	2,000	2,700	2,000
2020-10-05	1,955	2,000	1,955	2,000	7,200	2,000
2020-10-02	1,998	1,999	1,974	1,995	2,600	1,995
2020-09-30	1,962	1,964	1,940	1,964	1,900	1,964
2020-09-29	1,979	1,979	1,940	1,948	1,400	1,948
2020-09-28	1,925	1,951	1,911	1,951	1,700	1,951
2020-09-25	1,872	1,925	1,870	1,925	9,000	1,925
2020-09-24	1,891	1,928	1,887	1,887	4,400	1,887
2020-09-23	1,910	1,910	1,869	1,891	1,400	1,891
2020-09-18	1,922	1,922	1,889	1,910	4,100	1,910
2020-09-17	1,909	1,922	1,909	1,922	1,400	1,922
2020-09-16	1,939	1,939	1,903	1,909	1,100	1,909
2020-09-15	1,906	1,920	1,905	1,918	2,000	1,918
2020-09-14	1,935	1,935	1,904	1,904	1,300	1,904
2020-09-11	1,935	1,935	1,935	1,935	300	1,935
2020-09-10	1,926	1,945	1,926	1,940	1,800	1,940
2020-09-09	1,930	1,930	1,929	1,929	200	1,929
2020-09-08	1,922	1,933	1,922	1,933	400	1,933
2020-09-07	1,923	1,930	1,923	1,930	300	1,930
2020-09-04	1,904	1,925	1,904	1,910	1,400	1,910
2020-09-03	1,881	1,923	1,881	1,923	2,500	1,923
2020-09-02	1,871	1,910	1,871	1,910	2,600	1,910
2020-09-01	1,909	1,909	1,900	1,905	1,600	1,905
2020-08-31	1,860	1,882	1,860	1,882	600	1,882
2020-08-28	1,885	1,885	1,850	1,850	1,600	1,850
2020-08-27	1,888	1,888	1,872	1,872	1,500	1,872
2020-08-26	1,889	1,889	1,888	1,888	500	1,888
2020-08-25	1,886	1,886	1,870	1,873	2,600	1,873
2020-08-24	1,893	1,895	1,886	1,886	500	1,886
2020-08-21	1,890	1,893	1,890	1,893	400	1,893
2020-08-20	1,908	1,912	1,890	1,898	2,000	1,898
2020-08-19	1,841	1,925	1,841	1,909	6,700	1,909
2020-08-18	1,878	1,888	1,846	1,846	1,000	1,846
2020-08-17	1,865	1,879	1,860	1,879	1,300	1,879
2020-08-14	1,865	1,865	1,852	1,865	800	1,865
2020-08-13	1,867	1,867	1,861	1,865	800	1,865
2020-08-12	1,855	1,877	1,841	1,868	600	1,868
2020-08-11	1,866	1,866	1,865	1,865	500	1,865
2020-08-07	1,878	1,878	1,864	1,864	200	1,864
2020-08-06	1,875	1,896	1,870	1,873	1,200	1,873
2020-08-05	1,879	1,879	1,860	1,860	400	1,860
2020-08-04	1,855	1,855	1,830	1,830	800	1,830
2020-08-03	1,837	1,855	1,827	1,855	700	1,855
2020-07-31	1,915	1,915	1,836	1,839	1,700	1,839
2020-07-30	1,923	1,925	1,795	1,885	3,900	1,885
2020-07-29	1,920	1,920	1,908	1,908	3,900	1,908
2020-07-28	1,900	1,910	1,891	1,910	6,100	1,910
2020-07-27	1,895	1,896	1,889	1,895	5,700	1,895
2020-07-22	1,882	1,897	1,882	1,897	2,200	1,897
2020-07-21	1,899	1,899	1,885	1,894	1,700	1,894
2020-07-20	1,894	1,894	1,850	1,877	1,800	1,877
2020-07-17	1,862	1,862	1,858	1,862	700	1,862
2020-07-16	1,862	1,870	1,862	1,862	2,100	1,862
2020-07-15	1,860	1,860	1,853	1,860	1,900	1,860
2020-07-14	1,845	1,859	1,844	1,859	800	1,859
2020-07-13	1,903	1,903	1,825	1,860	4,300	1,860
2020-07-10	1,885	1,885	1,885	1,885	100	1,885
2020-07-09	1,880	1,880	1,866	1,866	800	1,866
2020-07-08	1,860	1,898	1,860	1,883	700	1,883
2020-07-07	1,850	1,863	1,850	1,863	200	1,863
2020-07-06	1,838	1,849	1,838	1,846	500	1,846
2020-07-03	1,839	1,850	1,838	1,838	1,100	1,838
2020-07-02	1,894	1,894	1,862	1,862	2,800	1,862
2020-07-01	1,905	1,905	1,835	1,882	1,600	1,882
2020-06-30	1,917	1,917	1,895	1,905	2,600	1,905
2020-06-29	1,903	1,922	1,883	1,884	3,600	1,884
2020-06-26	1,880	1,904	1,880	1,904	2,200	1,904
2020-06-25	1,876	1,879	1,860	1,878	1,700	1,878
2020-06-24	1,880	1,880	1,862	1,880	600	1,880
2020-06-23	1,875	1,877	1,875	1,877	700	1,877
2020-06-22	1,870	1,893	1,859	1,874	2,600	1,874
2020-06-19	1,900	1,900	1,875	1,875	800	1,875
2020-06-18	1,915	1,915	1,900	1,900	700	1,900
2020-06-17	1,914	1,914	1,875	1,885	800	1,885
2020-06-16	1,871	1,882	1,871	1,882	700	1,882
2020-06-15	1,916	1,916	1,871	1,872	2,500	1,872
2020-06-12	1,824	1,882	1,763	1,882	7,800	1,882
2020-06-11	1,915	1,916	1,900	1,904	3,100	1,904
2020-06-10	1,901	1,916	1,901	1,916	1,300	1,916
2020-06-09	1,923	1,923	1,909	1,913	1,300	1,913
2020-06-08	1,936	1,939	1,920	1,923	2,200	1,923
2020-06-05	1,904	1,906	1,888	1,899	1,800	1,899
2020-06-04	1,918	1,944	1,900	1,911	4,600	1,911
2020-06-03	1,921	1,925	1,919	1,925	3,900	1,925
2020-06-02	1,945	1,948	1,911	1,920	3,100	1,920
2020-06-01	1,959	1,959	1,938	1,945	3,800	1,945
2020-05-29	1,926	1,939	1,851	1,938	4,900	1,938
2020-05-28	1,948	1,960	1,918	1,942	8,800	1,942
2020-05-27	1,918	1,918	1,890	1,913	3,400	1,913
2020-05-26	1,802	1,880	1,800	1,880	6,900	1,880
2020-05-25	1,784	1,789	1,771	1,788	5,400	1,788
2020-05-22	1,776	1,784	1,771	1,781	6,600	1,781
2020-05-21	1,782	1,782	1,775	1,778	2,600	1,778
2020-05-20	1,769	1,782	1,758	1,777	5,200	1,777
2020-05-19	1,785	1,785	1,767	1,782	2,700	1,782
2020-05-18	1,800	1,800	1,771	1,784	3,600	1,784
2020-05-15	1,762	1,762	1,740	1,761	1,600	1,761
2020-05-14	1,788	1,788	1,733	1,762	4,600	1,762
2020-05-13	1,781	1,795	1,780	1,792	2,100	1,792
2020-05-12	1,810	1,829	1,791	1,796	3,000	1,796
2020-05-11	1,799	1,825	1,778	1,803	6,900	1,803
2020-05-08	1,770	1,800	1,740	1,798	11,300	1,798
2020-05-07	1,639	1,780	1,639	1,765	18,900	1,765
2020-05-01	1,619	1,638	1,610	1,630	3,300	1,630
2020-04-30	1,673	1,673	1,625	1,640	3,600	1,640
2020-04-28	1,589	1,628	1,580	1,616	15,000	1,616
2020-04-27	1,635	1,635	1,520	1,567	25,100	1,567
2020-04-24	1,452	1,551	1,452	1,515	14,600	1,515
2020-04-23	1,464	1,470	1,443	1,450	2,500	1,450
2020-04-22	1,465	1,469	1,434	1,434	2,600	1,434
2020-04-21	1,498	1,500	1,455	1,469	2,400	1,469
2020-04-20	1,484	1,495	1,478	1,480	1,100	1,480
2020-04-17	1,495	1,495	1,468	1,470	1,000	1,470
2020-04-16	1,495	1,495	1,465	1,480	800	1,480
2020-04-15	1,478	1,482	1,472	1,477	1,900	1,477
2020-04-14	1,487	1,499	1,457	1,477	2,400	1,477
2020-04-13	1,468	1,505	1,464	1,487	4,300	1,487
2020-04-10	1,465	1,475	1,440	1,475	2,600	1,475
2020-04-09	1,454	1,470	1,404	1,449	4,900	1,449
2020-04-08	1,403	1,428	1,369	1,424	2,300	1,424
2020-04-07	1,364	1,389	1,311	1,389	9,600	1,389
2020-04-06	1,305	1,350	1,300	1,336	5,000	1,336
2020-04-03	1,380	1,400	1,325	1,325	8,700	1,325
2020-04-02	1,402	1,421	1,361	1,368	6,600	1,368
2020-04-01	1,500	1,500	1,428	1,460	3,800	1,460
2020-03-31	1,510	1,550	1,470	1,470	4,300	1,470
2020-03-30	1,600	1,600	1,498	1,498	5,500	1,498
2020-03-27	1,648	1,648	1,586	1,615	2,200	1,615
2020-03-26	1,630	1,630	1,550	1,602	4,800	1,602
2020-03-25	1,599	1,670	1,599	1,635	2,200	1,635
2020-03-24	1,496	1,560	1,496	1,548	2,300	1,548
2020-03-23	1,499	1,499	1,421	1,433	3,300	1,433
2020-03-19	1,430	1,453	1,400	1,409	4,300	1,409
2020-03-18	1,400	1,411	1,386	1,386	3,800	1,386
2020-03-17	1,280	1,420	1,280	1,358	22,000	1,358
2020-03-16	1,450	1,529	1,430	1,430	4,600	1,430
2020-03-13	1,530	1,584	1,384	1,422	9,300	1,422
2020-03-12	1,580	1,619	1,556	1,582	6,200	1,582
2020-03-11	1,681	1,721	1,662	1,680	3,500	1,680
2020-03-10	1,670	1,693	1,584	1,681	6,000	1,681
2020-03-09	1,820	1,820	1,714	1,720	3,100	1,720
2020-03-06	1,890	1,940	1,882	1,900	3,100	1,900
2020-03-05	1,929	1,946	1,929	1,930	11,000	1,930
2020-03-04	1,998	1,998	1,953	1,953	2,900	1,953
2020-03-03	2,016	2,016	1,998	1,998	2,500	1,998
2020-03-02	1,950	2,016	1,950	2,016	2,200	2,016
2020-02-28	2,076	2,093	2,000	2,016	9,800	2,016
2020-02-27	2,135	2,143	2,105	2,109	2,100	2,109
2020-02-26	2,121	2,139	2,102	2,135	2,500	2,135
2020-02-25	2,080	2,140	2,080	2,121	2,400	2,121
2020-02-21	2,152	2,174	2,152	2,174	2,900	2,174
2020-02-20	2,150	2,163	2,140	2,152	2,800	2,152
2020-02-19	2,155	2,159	2,138	2,150	1,200	2,150
2020-02-18	2,167	2,167	2,137	2,160	2,500	2,160
2020-02-17	2,180	2,180	2,070	2,168	7,000	2,168
2020-02-14	2,165	2,180	2,160	2,180	3,700	2,180
2020-02-13	2,162	2,174	2,160	2,165	900	2,165
2020-02-12	2,157	2,175	2,157	2,162	1,700	2,162
2020-02-10	2,150	2,157	2,128	2,157	3,400	2,157
2020-02-07	2,144	2,149	2,138	2,149	1,000	2,149
2020-02-06	2,162	2,165	2,144	2,144	4,000	2,144
2020-02-05	2,165	2,169	2,143	2,144	2,800	2,144
2020-02-04	2,118	2,178	2,117	2,160	4,500	2,160
2020-02-03	2,100	2,132	2,099	2,118	4,400	2,118
2020-01-31	2,172	2,189	2,122	2,126	12,500	2,126
2020-01-30	2,095	2,100	2,079	2,092	5,400	2,092
2020-01-29	2,099	2,099	2,081	2,086	1,400	2,086
2020-01-28	2,082	2,082	2,062	2,079	2,900	2,079
2020-01-27	2,101	2,101	2,079	2,082	3,600	2,082
2020-01-24	2,100	2,121	2,100	2,101	1,900	2,101
2020-01-23	2,102	2,120	2,101	2,103	1,600	2,103
2020-01-22	2,112	2,112	2,100	2,101	2,200	2,101
2020-01-21	2,099	2,117	2,098	2,112	3,800	2,112
2020-01-20	2,096	2,100	2,095	2,096	3,400	2,096
2020-01-17	2,081	2,096	2,081	2,096	2,900	2,096
2020-01-16	2,110	2,110	2,078	2,080	1,900	2,080
2020-01-15	2,091	2,113	2,091	2,113	2,900	2,113
2020-01-14	2,072	2,114	2,072	2,093	4,800	2,093
2020-01-10	2,060	2,070	2,060	2,070	3,100	2,070
2020-01-09	2,051	2,065	2,050	2,060	3,700	2,060
2020-01-08	2,062	2,069	2,022	2,044	4,000	2,044
2020-01-07	2,079	2,094	2,062	2,062	2,900	2,062
2020-01-06	2,084	2,084	1,965	2,069	4,600	2,069

分割・併合履歴： [2018-09-26]1株→0.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株