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 |
---|---|---|---|---|---|---|
2022-05-20 | 2,492 | 2,534 | 2,475 | 2,534 | 2,400 | 2,534 |
2022-05-19 | 2,470 | 2,515 | 2,470 | 2,491 | 7,400 | 2,491 |
2022-05-18 | 2,500 | 2,535 | 2,495 | 2,500 | 7,300 | 2,500 |
2022-05-17 | 2,504 | 2,507 | 2,466 | 2,505 | 3,300 | 2,505 |
2022-05-16 | 2,546 | 2,588 | 2,530 | 2,530 | 10,700 | 2,530 |
2022-05-13 | 2,465 | 2,609 | 2,465 | 2,575 | 12,900 | 2,575 |
2022-05-12 | 2,500 | 2,524 | 2,452 | 2,491 | 3,400 | 2,491 |
2022-05-11 | 2,496 | 2,504 | 2,496 | 2,500 | 1,300 | 2,500 |
2022-05-10 | 2,510 | 2,586 | 2,491 | 2,506 | 7,500 | 2,506 |
2022-05-09 | 2,536 | 2,536 | 2,510 | 2,517 | 800 | 2,517 |
2022-05-06 | 2,537 | 2,540 | 2,503 | 2,540 | 2,900 | 2,540 |
2022-05-02 | 2,543 | 2,543 | 2,490 | 2,516 | 4,300 | 2,516 |
2022-04-28 | 2,595 | 2,595 | 2,570 | 2,571 | 3,000 | 2,571 |
2022-04-27 | 2,568 | 2,596 | 2,544 | 2,589 | 4,600 | 2,589 |
2022-04-26 | 2,606 | 2,668 | 2,606 | 2,668 | 5,000 | 2,668 |
2022-04-25 | 2,586 | 2,629 | 2,580 | 2,606 | 3,200 | 2,606 |
2022-04-22 | 2,610 | 2,629 | 2,601 | 2,629 | 700 | 2,629 |
2022-04-21 | 2,600 | 2,610 | 2,589 | 2,591 | 1,000 | 2,591 |
2022-04-20 | 2,575 | 2,624 | 2,575 | 2,600 | 2,900 | 2,600 |
2022-04-19 | 2,567 | 2,592 | 2,567 | 2,589 | 1,000 | 2,589 |
2022-04-18 | 2,567 | 2,584 | 2,567 | 2,574 | 2,500 | 2,574 |
2022-04-15 | 2,544 | 2,559 | 2,544 | 2,550 | 600 | 2,550 |
2022-04-14 | 2,541 | 2,586 | 2,541 | 2,542 | 1,000 | 2,542 |
2022-04-13 | 2,556 | 2,557 | 2,541 | 2,541 | 1,300 | 2,541 |
2022-04-12 | 2,571 | 2,589 | 2,570 | 2,572 | 1,300 | 2,572 |
2022-04-11 | 2,603 | 2,617 | 2,573 | 2,576 | 2,200 | 2,576 |
2022-04-08 | 2,609 | 2,634 | 2,607 | 2,629 | 600 | 2,629 |
2022-04-07 | 2,581 | 2,589 | 2,575 | 2,575 | 1,200 | 2,575 |
2022-04-06 | 2,605 | 2,630 | 2,576 | 2,592 | 4,000 | 2,592 |
2022-04-05 | 2,588 | 2,591 | 2,573 | 2,590 | 2,500 | 2,590 |
2022-04-04 | 2,632 | 2,639 | 2,540 | 2,600 | 4,000 | 2,600 |
2022-04-01 | 2,635 | 2,652 | 2,544 | 2,632 | 4,100 | 2,632 |
2022-03-31 | 2,645 | 2,656 | 2,627 | 2,627 | 1,600 | 2,627 |
2022-03-30 | 2,689 | 2,689 | 2,645 | 2,656 | 2,900 | 2,656 |
2022-03-29 | 2,762 | 2,763 | 2,738 | 2,739 | 3,000 | 2,739 |
2022-03-28 | 2,740 | 2,787 | 2,735 | 2,735 | 3,900 | 2,735 |
2022-03-25 | 2,760 | 2,783 | 2,759 | 2,761 | 1,700 | 2,761 |
2022-03-24 | 2,747 | 2,800 | 2,730 | 2,766 | 2,800 | 2,766 |
2022-03-23 | 2,710 | 2,789 | 2,700 | 2,789 | 2,800 | 2,789 |
2022-03-22 | 2,768 | 2,787 | 2,672 | 2,706 | 12,600 | 2,706 |
2022-03-18 | 2,743 | 2,768 | 2,740 | 2,768 | 1,300 | 2,768 |
2022-03-17 | 2,715 | 2,743 | 2,715 | 2,743 | 800 | 2,743 |
2022-03-16 | 2,703 | 2,757 | 2,703 | 2,713 | 600 | 2,713 |
2022-03-15 | 2,713 | 2,713 | 2,700 | 2,700 | 300 | 2,700 |
2022-03-14 | 2,719 | 2,749 | 2,719 | 2,749 | 300 | 2,749 |
2022-03-11 | 2,721 | 2,721 | 2,701 | 2,719 | 300 | 2,719 |
2022-03-10 | 2,671 | 2,750 | 2,671 | 2,729 | 2,100 | 2,729 |
2022-03-09 | 2,674 | 2,674 | 2,656 | 2,658 | 1,100 | 2,658 |
2022-03-08 | 2,648 | 2,700 | 2,648 | 2,699 | 800 | 2,699 |
2022-03-07 | 2,679 | 2,679 | 2,551 | 2,678 | 4,300 | 2,678 |
2022-03-04 | 2,756 | 2,756 | 2,672 | 2,679 | 1,700 | 2,679 |
2022-03-03 | 2,674 | 2,728 | 2,674 | 2,680 | 700 | 2,680 |
2022-03-02 | 2,762 | 2,762 | 2,693 | 2,693 | 1,200 | 2,693 |
2022-03-01 | 2,744 | 2,744 | 2,677 | 2,712 | 1,800 | 2,712 |
2022-02-28 | 2,667 | 2,667 | 2,629 | 2,644 | 600 | 2,644 |
2022-02-25 | 2,574 | 2,625 | 2,574 | 2,625 | 700 | 2,625 |
2022-02-24 | 2,688 | 2,688 | 2,560 | 2,560 | 2,100 | 2,560 |
2022-02-22 | 2,701 | 2,701 | 2,650 | 2,650 | 1,300 | 2,650 |
2022-02-21 | 2,719 | 2,719 | 2,690 | 2,701 | 800 | 2,701 |
2022-02-18 | 2,742 | 2,742 | 2,742 | 2,742 | 200 | 2,742 |
2022-02-17 | 2,740 | 2,760 | 2,740 | 2,760 | 400 | 2,760 |
2022-02-16 | 2,718 | 2,765 | 2,718 | 2,765 | 1,100 | 2,765 |
2022-02-15 | 2,725 | 2,768 | 2,725 | 2,768 | 400 | 2,768 |
2022-02-14 | 2,748 | 2,782 | 2,743 | 2,775 | 1,800 | 2,775 |
2022-02-10 | 2,749 | 2,784 | 2,749 | 2,784 | 600 | 2,784 |
2022-02-09 | 2,696 | 2,744 | 2,696 | 2,744 | 1,000 | 2,744 |
2022-02-08 | 2,713 | 2,739 | 2,697 | 2,720 | 2,200 | 2,720 |
2022-02-07 | 2,635 | 2,700 | 2,635 | 2,698 | 1,600 | 2,698 |
2022-02-04 | 2,638 | 2,684 | 2,627 | 2,627 | 1,200 | 2,627 |
2022-02-03 | 2,679 | 2,699 | 2,629 | 2,672 | 5,800 | 2,672 |
2022-02-02 | 2,619 | 2,625 | 2,591 | 2,591 | 2,300 | 2,591 |
2022-02-01 | 2,610 | 2,619 | 2,583 | 2,619 | 1,700 | 2,619 |
2022-01-31 | 2,540 | 2,585 | 2,540 | 2,581 | 2,500 | 2,581 |
2022-01-28 | 2,665 | 2,665 | 2,547 | 2,575 | 11,000 | 2,575 |
2022-01-27 | 2,713 | 2,713 | 2,625 | 2,663 | 3,600 | 2,663 |
2022-01-26 | 2,714 | 2,714 | 2,681 | 2,709 | 1,300 | 2,709 |
2022-01-25 | 2,775 | 2,776 | 2,655 | 2,682 | 10,100 | 2,682 |
2022-01-24 | 2,759 | 2,785 | 2,756 | 2,785 | 1,000 | 2,785 |
2022-01-21 | 2,790 | 2,797 | 2,776 | 2,786 | 2,500 | 2,786 |
2022-01-20 | 2,788 | 2,802 | 2,770 | 2,786 | 1,500 | 2,786 |
2022-01-19 | 2,823 | 2,840 | 2,762 | 2,804 | 4,100 | 2,804 |
2022-01-18 | 2,831 | 2,860 | 2,831 | 2,840 | 1,000 | 2,840 |
2022-01-17 | 2,841 | 2,874 | 2,817 | 2,831 | 2,700 | 2,831 |
2022-01-14 | 2,865 | 2,865 | 2,815 | 2,856 | 700 | 2,856 |
2022-01-13 | 2,854 | 2,864 | 2,831 | 2,864 | 2,400 | 2,864 |
2022-01-12 | 2,833 | 2,866 | 2,810 | 2,820 | 7,600 | 2,820 |
2022-01-11 | 2,855 | 2,883 | 2,855 | 2,879 | 900 | 2,879 |
2022-01-07 | 2,891 | 2,891 | 2,846 | 2,846 | 1,400 | 2,846 |
2022-01-06 | 2,876 | 2,900 | 2,870 | 2,870 | 2,500 | 2,870 |
2022-01-05 | 2,852 | 2,876 | 2,825 | 2,876 | 2,300 | 2,876 |
2022-01-04 | 2,872 | 2,891 | 2,821 | 2,852 | 3,800 | 2,852 |
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