1775 富士古河E&C(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-057,4607,5107,3907,51093,8007,510
2024-11-016,5106,5106,5106,5103,2006,510
2024-10-315,5505,5705,4905,5104,5005,510
2024-10-305,7505,8305,4605,59025,0005,590
2024-10-295,7605,9505,6305,83018,3005,830
2024-10-285,7605,8105,6605,6905,4005,690
2024-10-255,9005,9405,6605,7608,2005,760
2024-10-245,9105,9905,9105,9103,5005,910
2024-10-235,9706,0105,9205,9404,6005,940
2024-10-226,1806,1805,9705,9703,7005,970
2024-10-216,1106,1706,0606,0903,0006,090
2024-10-186,0606,1106,0006,1105,7006,110
2024-10-176,0906,1406,0506,0601,9006,060
2024-10-166,2406,2406,0606,0901,5006,090
2024-10-156,0806,2506,0506,2503,8006,250
2024-10-116,0806,0806,0106,0803,0006,080
2024-10-106,0306,0805,9606,0805,6006,080
2024-10-096,1806,1806,0806,1203,5006,120
2024-10-086,1906,2406,1206,1204,1006,120
2024-10-076,3606,3606,2706,2903,0006,290
2024-10-046,3106,3406,2306,2803,3006,280
2024-10-036,3406,3706,1906,3105,3006,310
2024-10-026,0806,4406,0806,30014,4006,300
2024-10-016,1006,1305,8406,00025,6006,000
2024-09-306,1406,2306,1006,1709,0006,170
2024-09-276,4806,6006,3406,3907,0006,390
2024-09-266,3106,4506,2206,38012,0006,380
2024-09-256,3806,4306,3006,4108,7006,410
2024-09-246,2806,4506,2806,42010,2006,420
2024-09-206,1406,4006,0306,27014,5006,270
2024-09-195,9006,1505,9006,1404,1006,140
2024-09-185,7705,9005,7705,8401,3005,840
2024-09-175,8706,0705,7405,8705,4005,870
2024-09-135,8605,9305,7505,8602,9005,860
2024-09-125,8706,0105,8005,8705,2005,870
2024-09-115,8405,8705,5005,8207,7005,820
2024-09-105,8005,8705,7505,8001,9005,800
2024-09-095,8505,8805,6005,8606,1005,860
2024-09-065,9705,9905,8205,8505,4005,850
2024-09-055,9305,9905,8705,8703,1005,870
2024-09-046,0606,1305,9305,9309,0005,930
2024-09-036,0606,2205,9806,1605,3006,160
2024-09-026,1906,1905,9906,0605,9006,060
2024-08-306,1106,1706,0906,0901,9006,090
2024-08-296,1506,1606,1106,1601,4006,160
2024-08-286,2906,2906,1806,2005,8006,200
2024-08-276,3006,3506,1806,3503,0006,350
2024-08-266,1606,2306,0906,2002,1006,200
2024-08-236,1406,1806,0306,1408,6006,140
2024-08-226,1706,2106,1106,1504,9006,150
2024-08-216,2006,2006,0906,1707,7006,170
2024-08-206,1206,4006,0406,26010,7006,260
2024-08-196,1206,2006,0206,1008,7006,100
2024-08-166,1106,2106,0306,1205,7006,120
2024-08-155,8306,1705,8106,0205,8006,020
2024-08-145,9305,9405,8205,8307,4005,830
2024-08-135,6405,9605,6305,93010,6005,930
2024-08-095,8506,0005,5505,64013,4005,640
2024-08-085,3805,8505,3105,80010,9005,800
2024-08-075,1705,7205,1705,44017,1005,440
2024-08-065,0605,5005,0205,37016,0005,370
2024-08-055,2205,5705,0005,06026,8005,060
2024-08-025,9805,9805,5505,58011,6005,580
2024-08-016,4006,4006,1206,3308,9006,330
2024-07-316,3406,4206,2406,3706,3006,370
2024-07-306,1906,3906,0306,39018,3006,390
2024-07-296,1806,1805,9906,09016,4006,090
2024-07-266,5706,5706,0406,19024,3006,190
2024-07-256,6906,6906,2106,50043,3006,500
2024-07-246,5906,7006,4406,59012,0006,590
2024-07-236,5806,6706,4506,4903,8006,490
2024-07-226,6006,6006,4606,5803,2006,580
2024-07-196,5906,6006,5106,5101,7006,510
2024-07-186,6206,7706,5006,5005,8006,500
2024-07-176,8806,8806,6406,7206,8006,720
2024-07-166,8606,8806,8306,8806006,880
2024-07-126,9806,9806,8206,9002,6006,900
2024-07-116,9507,0006,9006,9503,1006,950
2024-07-106,9006,9606,8406,9601,6006,960
2024-07-096,9807,0706,7006,85022,0006,850
2024-07-087,0907,1206,8306,9809,4006,980
2024-07-057,1807,1807,1007,1002,8007,100
2024-07-047,1207,2207,0407,1803,6007,180
2024-07-037,2807,2807,0707,1606,1007,160
2024-07-027,2207,2707,1207,13011,8007,130
2024-07-017,3807,3807,0207,31017,4007,310
2024-06-287,4907,4907,2607,38013,3007,380
2024-06-277,4607,5107,3807,4107,0007,410
2024-06-267,3507,4907,3507,46010,1007,460
2024-06-257,2907,4907,2907,4609,4007,460
2024-06-247,3307,4707,3007,44018,3007,440
2024-06-216,8607,3006,8607,28016,3007,280
2024-06-206,5806,8806,5406,8208,3006,820
2024-06-196,5406,7506,4906,68013,9006,680
2024-06-186,5506,5606,4406,5408,1006,540
2024-06-176,5406,6206,3906,45011,0006,450
2024-06-146,5906,6606,5606,56010,4006,560
2024-06-136,7306,7306,5606,6306,5006,630
2024-06-126,6506,6506,5406,63010,6006,630
2024-06-116,6706,7506,5706,61019,3006,610
2024-06-106,2006,6606,2006,59015,2006,590
2024-06-076,2106,2106,0906,2003,8006,200
2024-06-066,2206,3106,1706,2107,5006,210
2024-06-056,0806,3306,0706,2209,3006,220
2024-06-046,0606,1606,0406,1205,0006,120
2024-06-036,0806,2706,0306,0607,9006,060
2024-05-316,0006,2005,9906,1506,2006,150
2024-05-306,0406,0905,7505,9908,5005,990
2024-05-296,1506,1706,0706,1002,2006,100
2024-05-286,1306,2206,0506,1204,4006,120
2024-05-276,1006,1406,0906,1202,6006,120
2024-05-246,1206,1806,0306,1104,2006,110
2024-05-236,0906,1506,0606,1402,3006,140
2024-05-226,2106,2106,0306,0404,3006,040
2024-05-216,2306,3306,2106,2102,6006,210
2024-05-206,2606,3506,2406,2402,3006,240
2024-05-176,3906,3906,2506,2504,3006,250
2024-05-166,3706,4906,2806,3902,8006,390
2024-05-156,6606,6606,3806,3807,0006,380
2024-05-146,5206,7606,4406,58016,3006,580
2024-05-136,3306,5506,2506,50014,9006,500
2024-05-106,2806,4006,1606,3308,1006,330
2024-05-096,3506,3506,1506,2805,0006,280
2024-05-086,2506,3006,1906,2503,2006,250
2024-05-076,3506,3506,0806,25011,4006,250
2024-05-026,3006,4006,3006,3801,7006,380
2024-05-016,3106,4106,2606,3006,9006,300
2024-04-306,5206,5806,2506,32014,3006,320
2024-04-266,5106,6806,2606,45025,8006,450
2024-04-256,1106,5906,0506,55050,6006,550
2024-04-246,5906,6506,4006,65039,6006,650
2024-04-236,3006,6106,2606,40029,8006,400
2024-04-225,9706,1105,8306,09010,9006,090
2024-04-195,9305,9505,6705,8305,1005,830
2024-04-185,7905,9305,7205,9302,9005,930
2024-04-175,7905,8005,6605,7903,1005,790
2024-04-165,8606,0705,7805,7803,9005,780
2024-04-155,8705,9605,8105,8903,0005,890
2024-04-125,9105,9105,7605,8804,0005,880
2024-04-115,8005,9105,7305,8302,7005,830
2024-04-105,6805,8505,6005,8005,1005,800
2024-04-095,5705,6605,5605,6001,2005,600
2024-04-085,6005,6805,5205,5902,4005,590
2024-04-055,5405,6305,4005,5006,7005,500
2024-04-045,7305,7305,5305,6603,1005,660
2024-04-035,4605,6605,4605,6302,1005,630
2024-04-025,7005,7005,4905,5407,0005,540
2024-04-015,8105,8105,5505,61011,3005,610
2024-03-296,0006,0005,8405,8404,5005,840
2024-03-286,0806,0805,9405,9806,1005,980
2024-03-276,1006,2206,0506,2107,5006,210
2024-03-266,0206,1206,0006,1006,3006,100
2024-03-255,9606,0405,9605,9903,6005,990
2024-03-226,0506,0505,9205,9605,8005,960
2024-03-215,9905,9905,8505,9908,8005,990
2024-03-196,0506,0505,9205,9205,0005,920
2024-03-185,8806,1005,8806,0805,2006,080
2024-03-155,9105,9105,7905,8101,8005,810
2024-03-145,9005,9105,7105,8904,2005,890
2024-03-13---6,000-6,000
2024-03-125,9006,0005,6206,0007,2006,000
2024-03-116,0706,0705,7905,91012,3005,910
2024-03-086,2206,2406,1106,1307,7006,130
2024-03-076,2206,2406,1206,2004,1006,200
2024-03-066,1006,1306,0506,1303,5006,130
2024-03-056,0906,2006,0606,1405,6006,140
2024-03-046,1406,1706,0106,1008,9006,100
2024-03-016,1806,1806,0606,1503,5006,150
2024-02-296,2006,2005,8806,0909,3006,090
2024-02-286,2906,3806,1206,1707,7006,170
2024-02-276,0506,2905,9406,29012,6006,290
2024-02-266,1906,4605,8905,92034,7005,920
2024-02-225,9506,1005,8606,10013,1006,100
2024-02-215,9305,9505,7405,8505,6005,850
2024-02-205,8305,9405,8205,9209,0005,920
2024-02-195,6305,8305,5705,83013,0005,830
2024-02-165,5505,5905,4605,5904,1005,590
2024-02-155,5605,5605,4805,4803,5005,480
2024-02-145,4705,6205,4405,5609,3005,560
2024-02-135,4205,5105,4205,4702,9005,470
2024-02-095,5505,5505,4405,4401,8005,440
2024-02-085,4705,6305,3205,5405,3005,540
2024-02-075,4505,5105,3805,4506,0005,450
2024-02-065,6405,6705,5505,5503,9005,550
2024-02-055,6905,7205,6305,7105,5005,710
2024-02-025,6605,7105,5205,71011,2005,710
2024-02-015,5005,7005,4305,6409,2005,640
2024-01-315,7005,7005,3505,51031,7005,510
2024-01-305,4505,5505,3905,42012,8005,420
2024-01-295,3605,4805,2705,4308,1005,430
2024-01-265,3105,3205,2605,2702,4005,270
2024-01-255,1905,2705,1505,2303,3005,230
2024-01-245,1005,1505,0705,1502,2005,150
2024-01-235,1005,1305,1005,1001,4005,100
2024-01-225,0305,0704,9505,0503,3005,050
2024-01-195,0305,0605,0205,0202,1005,020
2024-01-185,0505,0605,0005,0202,4005,020
2024-01-175,0505,1005,0005,0503,5005,050
2024-01-165,0605,1305,0505,0501,8005,050
2024-01-155,0805,1005,0505,0603,2005,060
2024-01-125,0905,1204,9255,0808,7005,080
2024-01-114,9105,1104,9105,0904,9005,090
2024-01-104,9005,0004,9004,9004,6004,900
2024-01-094,9004,9054,8804,8951,1004,895
2024-01-054,8504,9404,8154,8252,6004,825
2024-01-044,8154,8204,7504,8053,9004,805

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