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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,570 | 6,570 | 6,040 | 6,190 | 24,300 | 6,190 |
| 2024-07-25 | 6,690 | 6,690 | 6,210 | 6,500 | 43,300 | 6,500 |
| 2024-07-24 | 6,590 | 6,700 | 6,440 | 6,590 | 12,000 | 6,590 |
| 2024-07-23 | 6,580 | 6,670 | 6,450 | 6,490 | 3,800 | 6,490 |
| 2024-07-22 | 6,600 | 6,600 | 6,460 | 6,580 | 3,200 | 6,580 |
| 2024-07-19 | 6,590 | 6,600 | 6,510 | 6,510 | 1,700 | 6,510 |
| 2024-07-18 | 6,620 | 6,770 | 6,500 | 6,500 | 5,800 | 6,500 |
| 2024-07-17 | 6,880 | 6,880 | 6,640 | 6,720 | 6,800 | 6,720 |
| 2024-07-16 | 6,860 | 6,880 | 6,830 | 6,880 | 600 | 6,880 |
| 2024-07-12 | 6,980 | 6,980 | 6,820 | 6,900 | 2,600 | 6,900 |
| 2024-07-11 | 6,950 | 7,000 | 6,900 | 6,950 | 3,100 | 6,950 |
| 2024-07-10 | 6,900 | 6,960 | 6,840 | 6,960 | 1,600 | 6,960 |
| 2024-07-09 | 6,980 | 7,070 | 6,700 | 6,850 | 22,000 | 6,850 |
| 2024-07-08 | 7,090 | 7,120 | 6,830 | 6,980 | 9,400 | 6,980 |
| 2024-07-05 | 7,180 | 7,180 | 7,100 | 7,100 | 2,800 | 7,100 |
| 2024-07-04 | 7,120 | 7,220 | 7,040 | 7,180 | 3,600 | 7,180 |
| 2024-07-03 | 7,280 | 7,280 | 7,070 | 7,160 | 6,100 | 7,160 |
| 2024-07-02 | 7,220 | 7,270 | 7,120 | 7,130 | 11,800 | 7,130 |
| 2024-07-01 | 7,380 | 7,380 | 7,020 | 7,310 | 17,400 | 7,310 |
| 2024-06-28 | 7,490 | 7,490 | 7,260 | 7,380 | 13,300 | 7,380 |
| 2024-06-27 | 7,460 | 7,510 | 7,380 | 7,410 | 7,000 | 7,410 |
| 2024-06-26 | 7,350 | 7,490 | 7,350 | 7,460 | 10,100 | 7,460 |
| 2024-06-25 | 7,290 | 7,490 | 7,290 | 7,460 | 9,400 | 7,460 |
| 2024-06-24 | 7,330 | 7,470 | 7,300 | 7,440 | 18,300 | 7,440 |
| 2024-06-21 | 6,860 | 7,300 | 6,860 | 7,280 | 16,300 | 7,280 |
| 2024-06-20 | 6,580 | 6,880 | 6,540 | 6,820 | 8,300 | 6,820 |
| 2024-06-19 | 6,540 | 6,750 | 6,490 | 6,680 | 13,900 | 6,680 |
| 2024-06-18 | 6,550 | 6,560 | 6,440 | 6,540 | 8,100 | 6,540 |
| 2024-06-17 | 6,540 | 6,620 | 6,390 | 6,450 | 11,000 | 6,450 |
| 2024-06-14 | 6,590 | 6,660 | 6,560 | 6,560 | 10,400 | 6,560 |
| 2024-06-13 | 6,730 | 6,730 | 6,560 | 6,630 | 6,500 | 6,630 |
| 2024-06-12 | 6,650 | 6,650 | 6,540 | 6,630 | 10,600 | 6,630 |
| 2024-06-11 | 6,670 | 6,750 | 6,570 | 6,610 | 19,300 | 6,610 |
| 2024-06-10 | 6,200 | 6,660 | 6,200 | 6,590 | 15,200 | 6,590 |
| 2024-06-07 | 6,210 | 6,210 | 6,090 | 6,200 | 3,800 | 6,200 |
| 2024-06-06 | 6,220 | 6,310 | 6,170 | 6,210 | 7,500 | 6,210 |
| 2024-06-05 | 6,080 | 6,330 | 6,070 | 6,220 | 9,300 | 6,220 |
| 2024-06-04 | 6,060 | 6,160 | 6,040 | 6,120 | 5,000 | 6,120 |
| 2024-06-03 | 6,080 | 6,270 | 6,030 | 6,060 | 7,900 | 6,060 |
| 2024-05-31 | 6,000 | 6,200 | 5,990 | 6,150 | 6,200 | 6,150 |
| 2024-05-30 | 6,040 | 6,090 | 5,750 | 5,990 | 8,500 | 5,990 |
| 2024-05-29 | 6,150 | 6,170 | 6,070 | 6,100 | 2,200 | 6,100 |
| 2024-05-28 | 6,130 | 6,220 | 6,050 | 6,120 | 4,400 | 6,120 |
| 2024-05-27 | 6,100 | 6,140 | 6,090 | 6,120 | 2,600 | 6,120 |
| 2024-05-24 | 6,120 | 6,180 | 6,030 | 6,110 | 4,200 | 6,110 |
| 2024-05-23 | 6,090 | 6,150 | 6,060 | 6,140 | 2,300 | 6,140 |
| 2024-05-22 | 6,210 | 6,210 | 6,030 | 6,040 | 4,300 | 6,040 |
| 2024-05-21 | 6,230 | 6,330 | 6,210 | 6,210 | 2,600 | 6,210 |
| 2024-05-20 | 6,260 | 6,350 | 6,240 | 6,240 | 2,300 | 6,240 |
| 2024-05-17 | 6,390 | 6,390 | 6,250 | 6,250 | 4,300 | 6,250 |
| 2024-05-16 | 6,370 | 6,490 | 6,280 | 6,390 | 2,800 | 6,390 |
| 2024-05-15 | 6,660 | 6,660 | 6,380 | 6,380 | 7,000 | 6,380 |
| 2024-05-14 | 6,520 | 6,760 | 6,440 | 6,580 | 16,300 | 6,580 |
| 2024-05-13 | 6,330 | 6,550 | 6,250 | 6,500 | 14,900 | 6,500 |
| 2024-05-10 | 6,280 | 6,400 | 6,160 | 6,330 | 8,100 | 6,330 |
| 2024-05-09 | 6,350 | 6,350 | 6,150 | 6,280 | 5,000 | 6,280 |
| 2024-05-08 | 6,250 | 6,300 | 6,190 | 6,250 | 3,200 | 6,250 |
| 2024-05-07 | 6,350 | 6,350 | 6,080 | 6,250 | 11,400 | 6,250 |
| 2024-05-02 | 6,300 | 6,400 | 6,300 | 6,380 | 1,700 | 6,380 |
| 2024-05-01 | 6,310 | 6,410 | 6,260 | 6,300 | 6,900 | 6,300 |
| 2024-04-30 | 6,520 | 6,580 | 6,250 | 6,320 | 14,300 | 6,320 |
| 2024-04-26 | 6,510 | 6,680 | 6,260 | 6,450 | 25,800 | 6,450 |
| 2024-04-25 | 6,110 | 6,590 | 6,050 | 6,550 | 50,600 | 6,550 |
| 2024-04-24 | 6,590 | 6,650 | 6,400 | 6,650 | 39,600 | 6,650 |
| 2024-04-23 | 6,300 | 6,610 | 6,260 | 6,400 | 29,800 | 6,400 |
| 2024-04-22 | 5,970 | 6,110 | 5,830 | 6,090 | 10,900 | 6,090 |
| 2024-04-19 | 5,930 | 5,950 | 5,670 | 5,830 | 5,100 | 5,830 |
| 2024-04-18 | 5,790 | 5,930 | 5,720 | 5,930 | 2,900 | 5,930 |
| 2024-04-17 | 5,790 | 5,800 | 5,660 | 5,790 | 3,100 | 5,790 |
| 2024-04-16 | 5,860 | 6,070 | 5,780 | 5,780 | 3,900 | 5,780 |
| 2024-04-15 | 5,870 | 5,960 | 5,810 | 5,890 | 3,000 | 5,890 |
| 2024-04-12 | 5,910 | 5,910 | 5,760 | 5,880 | 4,000 | 5,880 |
| 2024-04-11 | 5,800 | 5,910 | 5,730 | 5,830 | 2,700 | 5,830 |
| 2024-04-10 | 5,680 | 5,850 | 5,600 | 5,800 | 5,100 | 5,800 |
| 2024-04-09 | 5,570 | 5,660 | 5,560 | 5,600 | 1,200 | 5,600 |
| 2024-04-08 | 5,600 | 5,680 | 5,520 | 5,590 | 2,400 | 5,590 |
| 2024-04-05 | 5,540 | 5,630 | 5,400 | 5,500 | 6,700 | 5,500 |
| 2024-04-04 | 5,730 | 5,730 | 5,530 | 5,660 | 3,100 | 5,660 |
| 2024-04-03 | 5,460 | 5,660 | 5,460 | 5,630 | 2,100 | 5,630 |
| 2024-04-02 | 5,700 | 5,700 | 5,490 | 5,540 | 7,000 | 5,540 |
| 2024-04-01 | 5,810 | 5,810 | 5,550 | 5,610 | 11,300 | 5,610 |
| 2024-03-29 | 6,000 | 6,000 | 5,840 | 5,840 | 4,500 | 5,840 |
| 2024-03-28 | 6,080 | 6,080 | 5,940 | 5,980 | 6,100 | 5,980 |
| 2024-03-27 | 6,100 | 6,220 | 6,050 | 6,210 | 7,500 | 6,210 |
| 2024-03-26 | 6,020 | 6,120 | 6,000 | 6,100 | 6,300 | 6,100 |
| 2024-03-25 | 5,960 | 6,040 | 5,960 | 5,990 | 3,600 | 5,990 |
| 2024-03-22 | 6,050 | 6,050 | 5,920 | 5,960 | 5,800 | 5,960 |
| 2024-03-21 | 5,990 | 5,990 | 5,850 | 5,990 | 8,800 | 5,990 |
| 2024-03-19 | 6,050 | 6,050 | 5,920 | 5,920 | 5,000 | 5,920 |
| 2024-03-18 | 5,880 | 6,100 | 5,880 | 6,080 | 5,200 | 6,080 |
| 2024-03-15 | 5,910 | 5,910 | 5,790 | 5,810 | 1,800 | 5,810 |
| 2024-03-14 | 5,900 | 5,910 | 5,710 | 5,890 | 4,200 | 5,890 |
| 2024-03-13 | - | - | - | 6,000 | - | 6,000 |
| 2024-03-12 | 5,900 | 6,000 | 5,620 | 6,000 | 7,200 | 6,000 |
| 2024-03-11 | 6,070 | 6,070 | 5,790 | 5,910 | 12,300 | 5,910 |
| 2024-03-08 | 6,220 | 6,240 | 6,110 | 6,130 | 7,700 | 6,130 |
| 2024-03-07 | 6,220 | 6,240 | 6,120 | 6,200 | 4,100 | 6,200 |
| 2024-03-06 | 6,100 | 6,130 | 6,050 | 6,130 | 3,500 | 6,130 |
| 2024-03-05 | 6,090 | 6,200 | 6,060 | 6,140 | 5,600 | 6,140 |
| 2024-03-04 | 6,140 | 6,170 | 6,010 | 6,100 | 8,900 | 6,100 |
| 2024-03-01 | 6,180 | 6,180 | 6,060 | 6,150 | 3,500 | 6,150 |
| 2024-02-29 | 6,200 | 6,200 | 5,880 | 6,090 | 9,300 | 6,090 |
| 2024-02-28 | 6,290 | 6,380 | 6,120 | 6,170 | 7,700 | 6,170 |
| 2024-02-27 | 6,050 | 6,290 | 5,940 | 6,290 | 12,600 | 6,290 |
| 2024-02-26 | 6,190 | 6,460 | 5,890 | 5,920 | 34,700 | 5,920 |
| 2024-02-22 | 5,950 | 6,100 | 5,860 | 6,100 | 13,100 | 6,100 |
| 2024-02-21 | 5,930 | 5,950 | 5,740 | 5,850 | 5,600 | 5,850 |
| 2024-02-20 | 5,830 | 5,940 | 5,820 | 5,920 | 9,000 | 5,920 |
| 2024-02-19 | 5,630 | 5,830 | 5,570 | 5,830 | 13,000 | 5,830 |
| 2024-02-16 | 5,550 | 5,590 | 5,460 | 5,590 | 4,100 | 5,590 |
| 2024-02-15 | 5,560 | 5,560 | 5,480 | 5,480 | 3,500 | 5,480 |
| 2024-02-14 | 5,470 | 5,620 | 5,440 | 5,560 | 9,300 | 5,560 |
| 2024-02-13 | 5,420 | 5,510 | 5,420 | 5,470 | 2,900 | 5,470 |
| 2024-02-09 | 5,550 | 5,550 | 5,440 | 5,440 | 1,800 | 5,440 |
| 2024-02-08 | 5,470 | 5,630 | 5,320 | 5,540 | 5,300 | 5,540 |
| 2024-02-07 | 5,450 | 5,510 | 5,380 | 5,450 | 6,000 | 5,450 |
| 2024-02-06 | 5,640 | 5,670 | 5,550 | 5,550 | 3,900 | 5,550 |
| 2024-02-05 | 5,690 | 5,720 | 5,630 | 5,710 | 5,500 | 5,710 |
| 2024-02-02 | 5,660 | 5,710 | 5,520 | 5,710 | 11,200 | 5,710 |
| 2024-02-01 | 5,500 | 5,700 | 5,430 | 5,640 | 9,200 | 5,640 |
| 2024-01-31 | 5,700 | 5,700 | 5,350 | 5,510 | 31,700 | 5,510 |
| 2024-01-30 | 5,450 | 5,550 | 5,390 | 5,420 | 12,800 | 5,420 |
| 2024-01-29 | 5,360 | 5,480 | 5,270 | 5,430 | 8,100 | 5,430 |
| 2024-01-26 | 5,310 | 5,320 | 5,260 | 5,270 | 2,400 | 5,270 |
| 2024-01-25 | 5,190 | 5,270 | 5,150 | 5,230 | 3,300 | 5,230 |
| 2024-01-24 | 5,100 | 5,150 | 5,070 | 5,150 | 2,200 | 5,150 |
| 2024-01-23 | 5,100 | 5,130 | 5,100 | 5,100 | 1,400 | 5,100 |
| 2024-01-22 | 5,030 | 5,070 | 4,950 | 5,050 | 3,300 | 5,050 |
| 2024-01-19 | 5,030 | 5,060 | 5,020 | 5,020 | 2,100 | 5,020 |
| 2024-01-18 | 5,050 | 5,060 | 5,000 | 5,020 | 2,400 | 5,020 |
| 2024-01-17 | 5,050 | 5,100 | 5,000 | 5,050 | 3,500 | 5,050 |
| 2024-01-16 | 5,060 | 5,130 | 5,050 | 5,050 | 1,800 | 5,050 |
| 2024-01-15 | 5,080 | 5,100 | 5,050 | 5,060 | 3,200 | 5,060 |
| 2024-01-12 | 5,090 | 5,120 | 4,925 | 5,080 | 8,700 | 5,080 |
| 2024-01-11 | 4,910 | 5,110 | 4,910 | 5,090 | 4,900 | 5,090 |
| 2024-01-10 | 4,900 | 5,000 | 4,900 | 4,900 | 4,600 | 4,900 |
| 2024-01-09 | 4,900 | 4,905 | 4,880 | 4,895 | 1,100 | 4,895 |
| 2024-01-05 | 4,850 | 4,940 | 4,815 | 4,825 | 2,600 | 4,825 |
| 2024-01-04 | 4,815 | 4,820 | 4,750 | 4,805 | 3,900 | 4,805 |
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
