1775 富士古河E&C(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-302,6652,6652,5402,59618,1002,596
2021-07-292,7782,8152,7242,8157,3002,815
2021-07-282,8022,8022,7512,7826,6002,782
2021-07-272,7782,8002,7402,8006,9002,800
2021-07-262,7482,7642,7102,7649,5002,764
2021-07-212,7102,7102,6752,6885,7002,688
2021-07-202,7202,7202,6802,7053,8002,705
2021-07-192,7602,7602,7212,7463,7002,746
2021-07-162,7572,7982,7572,7604,0002,760
2021-07-152,7302,7572,7002,74911,9002,749
2021-07-142,6872,7402,6702,7176,0002,717
2021-07-132,6602,6752,6462,6754,2002,675
2021-07-122,6412,6592,6252,6474,0002,647
2021-07-092,6112,6402,6012,6409,1002,640
2021-07-082,6952,6952,6322,6326,1002,632
2021-07-072,7002,7002,6662,6986,0002,698
2021-07-062,7052,7272,6652,6753,3002,675
2021-07-052,7502,7522,6952,7053,9002,705
2021-07-022,7152,7462,7112,7254,2002,725
2021-07-012,7632,7642,6502,71112,8002,711
2021-06-302,8392,8402,7172,73310,0002,733
2021-06-292,8002,8002,7752,7973,0002,797
2021-06-282,8602,8602,8002,8006,7002,800
2021-06-252,8502,8642,8492,8601,0002,860
2021-06-242,8802,8842,8502,8841,8002,884
2021-06-232,8692,9112,8672,8695,2002,869
2021-06-222,8502,8582,8122,8363,4002,836
2021-06-212,8652,8662,8352,8352,6002,835
2021-06-182,9082,9082,8692,8771,4002,877
2021-06-172,8852,8952,8372,8582,3002,858
2021-06-162,8922,8922,8452,8853,2002,885
2021-06-152,8972,8972,8752,8922,3002,892
2021-06-142,8962,8962,8122,8924,4002,892
2021-06-112,8932,8932,8582,8732,7002,873
2021-06-102,8742,8762,8672,8761,4002,876
2021-06-092,8902,8902,8502,8743,1002,874
2021-06-082,8812,9002,8812,8902,1002,890
2021-06-072,8422,8872,8422,8772,4002,877
2021-06-042,7812,8592,7812,8408,3002,840
2021-06-032,8412,8412,7742,8004,9002,800
2021-06-022,8472,8472,7852,8415,9002,841
2021-06-012,9092,9092,7712,8498,2002,849
2021-05-312,8632,9302,8632,9102,6002,910
2021-05-282,9982,9982,8602,89013,1002,890
2021-05-272,9742,9992,9652,9997,7002,999
2021-05-262,9282,9602,9012,9606,3002,960
2021-05-252,8502,9602,8452,9308,5002,930
2021-05-242,7802,8452,7802,8353,2002,835
2021-05-212,7602,7902,7572,7856,7002,785
2021-05-202,7062,7812,7062,7815,8002,781
2021-05-192,7442,7682,7002,7247,9002,724
2021-05-182,6942,7632,6802,7605,1002,760
2021-05-172,6542,8002,6102,66211,2002,662
2021-05-142,6102,6492,5992,6227,2002,622
2021-05-132,5672,6352,5672,5981,9002,598
2021-05-122,6012,6072,5652,6053,3002,605
2021-05-112,6002,6162,5902,6122,1002,612
2021-05-102,6482,6482,5982,6163,7002,616
2021-05-072,6392,6482,6312,6482,4002,648
2021-05-062,6002,6382,6002,6314,2002,631
2021-04-302,5902,6342,5712,60010,8002,600
2021-04-282,5692,5742,5402,5515,9002,551
2021-04-272,5852,6292,5172,53116,6002,531
2021-04-262,5052,5052,4002,50510,6002,505
2021-04-232,4562,4612,4302,4611,9002,461
2021-04-222,4482,4482,4472,4473002,447
2021-04-212,4172,4592,4002,4306,9002,430
2021-04-202,4612,4632,4252,4623,3002,462
2021-04-192,4872,4872,4602,4613,1002,461
2021-04-162,5092,5092,4712,4732,5002,473
2021-04-152,4512,4982,4512,4711,3002,471
2021-04-142,4672,4842,4282,4701,6002,470
2021-04-132,4642,4712,4102,4674,0002,467
2021-04-122,5002,5002,4612,4671,3002,467
2021-04-092,4702,5002,4602,5003,5002,500
2021-04-082,4792,4882,4772,4783,9002,478
2021-04-072,4562,4882,4562,4797002,479
2021-04-062,5402,5402,4862,4899002,489
2021-04-052,4702,5402,4702,5402,7002,540
2021-04-022,4952,5292,4582,5013,0002,501
2021-04-012,4992,5402,4822,4916,3002,491
2021-03-312,4412,4862,4412,4853,4002,485
2021-03-302,4852,4912,4112,4856,1002,485
2021-03-292,4982,5162,4602,51611,5002,516
2021-03-262,3402,5002,3402,46636,6002,466
2021-03-252,3342,4152,3342,39016,5002,390
2021-03-242,3402,3812,2972,3347,0002,334
2021-03-232,3972,4292,3602,3714,0002,371
2021-03-222,3382,5002,3382,3979,6002,397
2021-03-192,3102,3332,2882,3213,3002,321
2021-03-182,2902,3222,2752,3135,4002,313
2021-03-172,2552,2922,2552,2822,5002,282
2021-03-162,2682,2812,2522,2526,4002,252
2021-03-152,2712,2752,2502,2706,3002,270
2021-03-122,2332,2532,2332,2522,4002,252
2021-03-112,2332,2332,2222,2274,0002,227
2021-03-102,2242,2602,2242,2245,1002,224
2021-03-092,2102,2442,2102,2232,7002,223
2021-03-082,2242,2272,2062,2072,2002,207
2021-03-052,2162,2172,2022,2022,8002,202
2021-03-042,2402,2402,2142,2166,1002,216
2021-03-032,2322,2592,2322,2403,0002,240
2021-03-022,2502,2632,2252,2307,2002,230
2021-03-012,2262,2382,2262,2285,4002,228
2021-02-262,2422,2502,2202,2263,4002,226
2021-02-252,2682,2682,2392,2513,7002,251
2021-02-242,2622,2902,2312,2343,8002,234
2021-02-222,2662,2682,2232,2613,7002,261
2021-02-192,2502,2552,2202,2213,9002,221
2021-02-182,2872,2872,2502,2501,8002,250
2021-02-172,2512,3202,2512,2874,6002,287
2021-02-162,2892,2892,2522,2574,0002,257
2021-02-152,3022,3202,2702,2922,8002,292
2021-02-122,3002,3022,2862,3021,4002,302
2021-02-102,3342,3342,2802,3002,6002,300
2021-02-092,3672,3672,2772,2953,7002,295
2021-02-082,3172,3792,2952,3407,3002,340
2021-02-052,3252,3252,2912,3201,7002,320
2021-02-042,3442,3662,3102,3257,4002,325
2021-02-032,2482,4002,2482,30314,2002,303
2021-02-022,2992,3072,2492,2985,6002,298
2021-02-012,3072,3122,2422,2806,8002,280
2021-01-292,2102,3952,2102,34244,1002,342
2021-01-282,1202,2482,1202,20023,3002,200
2021-01-272,1242,1562,1202,1205,9002,120
2021-01-262,1132,1332,0992,0994,0002,099
2021-01-252,0702,1112,0702,1014,7002,101
2021-01-222,0582,0752,0582,0662,6002,066
2021-01-212,0792,0902,0602,0612,7002,061
2021-01-202,0812,0892,0782,0791,6002,079
2021-01-192,0782,1062,0782,0816002,081
2021-01-182,0832,0902,0752,0781,8002,078
2021-01-152,1192,1192,0762,0901,1002,090
2021-01-142,0662,1092,0652,0702,2002,070
2021-01-132,0902,0902,0202,0659,0002,065
2021-01-122,1052,1202,0912,0913,2002,091
2021-01-082,0732,0982,0732,0912,8002,091
2021-01-072,0852,1102,0762,0762,8002,076
2021-01-062,0782,0952,0722,0752,4002,075
2021-01-052,1812,1812,0562,0726,3002,072
2021-01-042,1402,1902,1172,1605,7002,160

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