1775 富士古河E&C(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,0652,0652,0292,0625,5002,062
2020-11-262,0672,0682,0502,0652,5002,065
2020-11-252,0512,0792,0422,0422,3002,042
2020-11-242,0602,0852,0402,0402,7002,040
2020-11-202,0562,0992,0332,0602,7002,060
2020-11-192,1352,1352,0072,05634,6002,056
2020-11-182,1402,1402,1042,1243,4002,124
2020-11-172,1152,1492,1152,1495,3002,149
2020-11-162,0882,1392,0882,1105,4002,110
2020-11-132,0802,0992,0802,0884,9002,088
2020-11-122,0782,0902,0712,0852,1002,085
2020-11-112,0932,0932,0512,0752,2002,075
2020-11-102,1152,1152,0512,0704,7002,070
2020-11-092,1002,1002,0502,1003,0002,100
2020-11-062,0962,0962,0752,0958002,095
2020-11-052,0732,0962,0722,0961,5002,096
2020-11-042,0692,1302,0512,0984,2002,098
2020-11-022,0552,0692,0382,0697,1002,069
2020-10-302,0982,1042,0502,07610,0002,076
2020-10-292,0292,0371,9982,0372,9002,037
2020-10-282,0542,0542,0372,0371,0002,037
2020-10-272,0392,0392,0262,0372,1002,037
2020-10-262,0172,0312,0172,0315002,031
2020-10-232,0482,0481,9832,0179002,017
2020-10-222,0532,0552,0292,0552,2002,055
2020-10-212,0502,0602,0402,0432,3002,043
2020-10-202,0502,0502,0402,0501,6002,050
2020-10-192,0142,0442,0102,0441,8002,044
2020-10-162,0352,0351,9711,9951,3001,995
2020-10-152,0502,0702,0372,0379,1002,037
2020-10-142,0482,1002,0452,1004,8002,100
2020-10-132,0502,0512,0402,0486002,048
2020-10-122,0002,0501,9902,0475,6002,047
2020-10-092,0102,0102,0092,0091,7002,009
2020-10-082,0052,0051,9802,0031,2002,003
2020-10-072,0002,0101,9932,0103,5002,010
2020-10-061,9852,0001,9852,0002,7002,000
2020-10-051,9552,0001,9552,0007,2002,000
2020-10-021,9981,9991,9741,9952,6001,995
2020-09-301,9621,9641,9401,9641,9001,964
2020-09-291,9791,9791,9401,9481,4001,948
2020-09-281,9251,9511,9111,9511,7001,951
2020-09-251,8721,9251,8701,9259,0001,925
2020-09-241,8911,9281,8871,8874,4001,887
2020-09-231,9101,9101,8691,8911,4001,891
2020-09-181,9221,9221,8891,9104,1001,910
2020-09-171,9091,9221,9091,9221,4001,922
2020-09-161,9391,9391,9031,9091,1001,909
2020-09-151,9061,9201,9051,9182,0001,918
2020-09-141,9351,9351,9041,9041,3001,904
2020-09-111,9351,9351,9351,9353001,935
2020-09-101,9261,9451,9261,9401,8001,940
2020-09-091,9301,9301,9291,9292001,929
2020-09-081,9221,9331,9221,9334001,933
2020-09-071,9231,9301,9231,9303001,930
2020-09-041,9041,9251,9041,9101,4001,910
2020-09-031,8811,9231,8811,9232,5001,923
2020-09-021,8711,9101,8711,9102,6001,910
2020-09-011,9091,9091,9001,9051,6001,905
2020-08-311,8601,8821,8601,8826001,882
2020-08-281,8851,8851,8501,8501,6001,850
2020-08-271,8881,8881,8721,8721,5001,872
2020-08-261,8891,8891,8881,8885001,888
2020-08-251,8861,8861,8701,8732,6001,873
2020-08-241,8931,8951,8861,8865001,886
2020-08-211,8901,8931,8901,8934001,893
2020-08-201,9081,9121,8901,8982,0001,898
2020-08-191,8411,9251,8411,9096,7001,909
2020-08-181,8781,8881,8461,8461,0001,846
2020-08-171,8651,8791,8601,8791,3001,879
2020-08-141,8651,8651,8521,8658001,865
2020-08-131,8671,8671,8611,8658001,865
2020-08-121,8551,8771,8411,8686001,868
2020-08-111,8661,8661,8651,8655001,865
2020-08-071,8781,8781,8641,8642001,864
2020-08-061,8751,8961,8701,8731,2001,873
2020-08-051,8791,8791,8601,8604001,860
2020-08-041,8551,8551,8301,8308001,830
2020-08-031,8371,8551,8271,8557001,855
2020-07-311,9151,9151,8361,8391,7001,839
2020-07-301,9231,9251,7951,8853,9001,885
2020-07-291,9201,9201,9081,9083,9001,908
2020-07-281,9001,9101,8911,9106,1001,910
2020-07-271,8951,8961,8891,8955,7001,895
2020-07-221,8821,8971,8821,8972,2001,897
2020-07-211,8991,8991,8851,8941,7001,894
2020-07-201,8941,8941,8501,8771,8001,877
2020-07-171,8621,8621,8581,8627001,862
2020-07-161,8621,8701,8621,8622,1001,862
2020-07-151,8601,8601,8531,8601,9001,860
2020-07-141,8451,8591,8441,8598001,859
2020-07-131,9031,9031,8251,8604,3001,860
2020-07-101,8851,8851,8851,8851001,885
2020-07-091,8801,8801,8661,8668001,866
2020-07-081,8601,8981,8601,8837001,883
2020-07-071,8501,8631,8501,8632001,863
2020-07-061,8381,8491,8381,8465001,846
2020-07-031,8391,8501,8381,8381,1001,838
2020-07-021,8941,8941,8621,8622,8001,862
2020-07-011,9051,9051,8351,8821,6001,882
2020-06-301,9171,9171,8951,9052,6001,905
2020-06-291,9031,9221,8831,8843,6001,884
2020-06-261,8801,9041,8801,9042,2001,904
2020-06-251,8761,8791,8601,8781,7001,878
2020-06-241,8801,8801,8621,8806001,880
2020-06-231,8751,8771,8751,8777001,877
2020-06-221,8701,8931,8591,8742,6001,874
2020-06-191,9001,9001,8751,8758001,875
2020-06-181,9151,9151,9001,9007001,900
2020-06-171,9141,9141,8751,8858001,885
2020-06-161,8711,8821,8711,8827001,882
2020-06-151,9161,9161,8711,8722,5001,872
2020-06-121,8241,8821,7631,8827,8001,882
2020-06-111,9151,9161,9001,9043,1001,904
2020-06-101,9011,9161,9011,9161,3001,916
2020-06-091,9231,9231,9091,9131,3001,913
2020-06-081,9361,9391,9201,9232,2001,923
2020-06-051,9041,9061,8881,8991,8001,899
2020-06-041,9181,9441,9001,9114,6001,911
2020-06-031,9211,9251,9191,9253,9001,925
2020-06-021,9451,9481,9111,9203,1001,920
2020-06-011,9591,9591,9381,9453,8001,945
2020-05-291,9261,9391,8511,9384,9001,938
2020-05-281,9481,9601,9181,9428,8001,942
2020-05-271,9181,9181,8901,9133,4001,913
2020-05-261,8021,8801,8001,8806,9001,880
2020-05-251,7841,7891,7711,7885,4001,788
2020-05-221,7761,7841,7711,7816,6001,781
2020-05-211,7821,7821,7751,7782,6001,778
2020-05-201,7691,7821,7581,7775,2001,777
2020-05-191,7851,7851,7671,7822,7001,782
2020-05-181,8001,8001,7711,7843,6001,784
2020-05-151,7621,7621,7401,7611,6001,761
2020-05-141,7881,7881,7331,7624,6001,762
2020-05-131,7811,7951,7801,7922,1001,792
2020-05-121,8101,8291,7911,7963,0001,796
2020-05-111,7991,8251,7781,8036,9001,803
2020-05-081,7701,8001,7401,79811,3001,798
2020-05-071,6391,7801,6391,76518,9001,765
2020-05-011,6191,6381,6101,6303,3001,630
2020-04-301,6731,6731,6251,6403,6001,640
2020-04-281,5891,6281,5801,61615,0001,616
2020-04-271,6351,6351,5201,56725,1001,567
2020-04-241,4521,5511,4521,51514,6001,515
2020-04-231,4641,4701,4431,4502,5001,450
2020-04-221,4651,4691,4341,4342,6001,434
2020-04-211,4981,5001,4551,4692,4001,469
2020-04-201,4841,4951,4781,4801,1001,480
2020-04-171,4951,4951,4681,4701,0001,470
2020-04-161,4951,4951,4651,4808001,480
2020-04-151,4781,4821,4721,4771,9001,477
2020-04-141,4871,4991,4571,4772,4001,477
2020-04-131,4681,5051,4641,4874,3001,487
2020-04-101,4651,4751,4401,4752,6001,475
2020-04-091,4541,4701,4041,4494,9001,449
2020-04-081,4031,4281,3691,4242,3001,424
2020-04-071,3641,3891,3111,3899,6001,389
2020-04-061,3051,3501,3001,3365,0001,336
2020-04-031,3801,4001,3251,3258,7001,325
2020-04-021,4021,4211,3611,3686,6001,368
2020-04-011,5001,5001,4281,4603,8001,460
2020-03-311,5101,5501,4701,4704,3001,470
2020-03-301,6001,6001,4981,4985,5001,498
2020-03-271,6481,6481,5861,6152,2001,615
2020-03-261,6301,6301,5501,6024,8001,602
2020-03-251,5991,6701,5991,6352,2001,635
2020-03-241,4961,5601,4961,5482,3001,548
2020-03-231,4991,4991,4211,4333,3001,433
2020-03-191,4301,4531,4001,4094,3001,409
2020-03-181,4001,4111,3861,3863,8001,386
2020-03-171,2801,4201,2801,35822,0001,358
2020-03-161,4501,5291,4301,4304,6001,430
2020-03-131,5301,5841,3841,4229,3001,422
2020-03-121,5801,6191,5561,5826,2001,582
2020-03-111,6811,7211,6621,6803,5001,680
2020-03-101,6701,6931,5841,6816,0001,681
2020-03-091,8201,8201,7141,7203,1001,720
2020-03-061,8901,9401,8821,9003,1001,900
2020-03-051,9291,9461,9291,93011,0001,930
2020-03-041,9981,9981,9531,9532,9001,953
2020-03-032,0162,0161,9981,9982,5001,998
2020-03-021,9502,0161,9502,0162,2002,016
2020-02-282,0762,0932,0002,0169,8002,016
2020-02-272,1352,1432,1052,1092,1002,109
2020-02-262,1212,1392,1022,1352,5002,135
2020-02-252,0802,1402,0802,1212,4002,121
2020-02-212,1522,1742,1522,1742,9002,174
2020-02-202,1502,1632,1402,1522,8002,152
2020-02-192,1552,1592,1382,1501,2002,150
2020-02-182,1672,1672,1372,1602,5002,160
2020-02-172,1802,1802,0702,1687,0002,168
2020-02-142,1652,1802,1602,1803,7002,180
2020-02-132,1622,1742,1602,1659002,165
2020-02-122,1572,1752,1572,1621,7002,162
2020-02-102,1502,1572,1282,1573,4002,157
2020-02-072,1442,1492,1382,1491,0002,149
2020-02-062,1622,1652,1442,1444,0002,144
2020-02-052,1652,1692,1432,1442,8002,144
2020-02-042,1182,1782,1172,1604,5002,160
2020-02-032,1002,1322,0992,1184,4002,118
2020-01-312,1722,1892,1222,12612,5002,126
2020-01-302,0952,1002,0792,0925,4002,092
2020-01-292,0992,0992,0812,0861,4002,086
2020-01-282,0822,0822,0622,0792,9002,079
2020-01-272,1012,1012,0792,0823,6002,082
2020-01-242,1002,1212,1002,1011,9002,101
2020-01-232,1022,1202,1012,1031,6002,103
2020-01-222,1122,1122,1002,1012,2002,101
2020-01-212,0992,1172,0982,1123,8002,112
2020-01-202,0962,1002,0952,0963,4002,096
2020-01-172,0812,0962,0812,0962,9002,096
2020-01-162,1102,1102,0782,0801,9002,080
2020-01-152,0912,1132,0912,1132,9002,113
2020-01-142,0722,1142,0722,0934,8002,093
2020-01-102,0602,0702,0602,0703,1002,070
2020-01-092,0512,0652,0502,0603,7002,060
2020-01-082,0622,0692,0222,0444,0002,044
2020-01-072,0792,0942,0622,0622,9002,062
2020-01-062,0842,0841,9652,0694,6002,069

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