1775 富士古河E&C(株) 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
2022-05-202,4922,5342,4752,5342,4002,534
2022-05-192,4702,5152,4702,4917,4002,491
2022-05-182,5002,5352,4952,5007,3002,500
2022-05-172,5042,5072,4662,5053,3002,505
2022-05-162,5462,5882,5302,53010,7002,530
2022-05-132,4652,6092,4652,57512,9002,575
2022-05-122,5002,5242,4522,4913,4002,491
2022-05-112,4962,5042,4962,5001,3002,500
2022-05-102,5102,5862,4912,5067,5002,506
2022-05-092,5362,5362,5102,5178002,517
2022-05-062,5372,5402,5032,5402,9002,540
2022-05-022,5432,5432,4902,5164,3002,516
2022-04-282,5952,5952,5702,5713,0002,571
2022-04-272,5682,5962,5442,5894,6002,589
2022-04-262,6062,6682,6062,6685,0002,668
2022-04-252,5862,6292,5802,6063,2002,606
2022-04-222,6102,6292,6012,6297002,629
2022-04-212,6002,6102,5892,5911,0002,591
2022-04-202,5752,6242,5752,6002,9002,600
2022-04-192,5672,5922,5672,5891,0002,589
2022-04-182,5672,5842,5672,5742,5002,574
2022-04-152,5442,5592,5442,5506002,550
2022-04-142,5412,5862,5412,5421,0002,542
2022-04-132,5562,5572,5412,5411,3002,541
2022-04-122,5712,5892,5702,5721,3002,572
2022-04-112,6032,6172,5732,5762,2002,576
2022-04-082,6092,6342,6072,6296002,629
2022-04-072,5812,5892,5752,5751,2002,575
2022-04-062,6052,6302,5762,5924,0002,592
2022-04-052,5882,5912,5732,5902,5002,590
2022-04-042,6322,6392,5402,6004,0002,600
2022-04-012,6352,6522,5442,6324,1002,632
2022-03-312,6452,6562,6272,6271,6002,627
2022-03-302,6892,6892,6452,6562,9002,656
2022-03-292,7622,7632,7382,7393,0002,739
2022-03-282,7402,7872,7352,7353,9002,735
2022-03-252,7602,7832,7592,7611,7002,761
2022-03-242,7472,8002,7302,7662,8002,766
2022-03-232,7102,7892,7002,7892,8002,789
2022-03-222,7682,7872,6722,70612,6002,706
2022-03-182,7432,7682,7402,7681,3002,768
2022-03-172,7152,7432,7152,7438002,743
2022-03-162,7032,7572,7032,7136002,713
2022-03-152,7132,7132,7002,7003002,700
2022-03-142,7192,7492,7192,7493002,749
2022-03-112,7212,7212,7012,7193002,719
2022-03-102,6712,7502,6712,7292,1002,729
2022-03-092,6742,6742,6562,6581,1002,658
2022-03-082,6482,7002,6482,6998002,699
2022-03-072,6792,6792,5512,6784,3002,678
2022-03-042,7562,7562,6722,6791,7002,679
2022-03-032,6742,7282,6742,6807002,680
2022-03-022,7622,7622,6932,6931,2002,693
2022-03-012,7442,7442,6772,7121,8002,712
2022-02-282,6672,6672,6292,6446002,644
2022-02-252,5742,6252,5742,6257002,625
2022-02-242,6882,6882,5602,5602,1002,560
2022-02-222,7012,7012,6502,6501,3002,650
2022-02-212,7192,7192,6902,7018002,701
2022-02-182,7422,7422,7422,7422002,742
2022-02-172,7402,7602,7402,7604002,760
2022-02-162,7182,7652,7182,7651,1002,765
2022-02-152,7252,7682,7252,7684002,768
2022-02-142,7482,7822,7432,7751,8002,775
2022-02-102,7492,7842,7492,7846002,784
2022-02-092,6962,7442,6962,7441,0002,744
2022-02-082,7132,7392,6972,7202,2002,720
2022-02-072,6352,7002,6352,6981,6002,698
2022-02-042,6382,6842,6272,6271,2002,627
2022-02-032,6792,6992,6292,6725,8002,672
2022-02-022,6192,6252,5912,5912,3002,591
2022-02-012,6102,6192,5832,6191,7002,619
2022-01-312,5402,5852,5402,5812,5002,581
2022-01-282,6652,6652,5472,57511,0002,575
2022-01-272,7132,7132,6252,6633,6002,663
2022-01-262,7142,7142,6812,7091,3002,709
2022-01-252,7752,7762,6552,68210,1002,682
2022-01-242,7592,7852,7562,7851,0002,785
2022-01-212,7902,7972,7762,7862,5002,786
2022-01-202,7882,8022,7702,7861,5002,786
2022-01-192,8232,8402,7622,8044,1002,804
2022-01-182,8312,8602,8312,8401,0002,840
2022-01-172,8412,8742,8172,8312,7002,831
2022-01-142,8652,8652,8152,8567002,856
2022-01-132,8542,8642,8312,8642,4002,864
2022-01-122,8332,8662,8102,8207,6002,820
2022-01-112,8552,8832,8552,8799002,879
2022-01-072,8912,8912,8462,8461,4002,846
2022-01-062,8762,9002,8702,8702,5002,870
2022-01-052,8522,8762,8252,8762,3002,876
2022-01-042,8722,8912,8212,8523,8002,852

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