1775 富士古河E&C(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-083,6053,6053,5753,5908003,590
2023-06-073,6003,6053,5753,5954,0003,595
2023-06-063,6403,6403,5553,5808,4003,580
2023-06-053,6403,6653,6403,6601,4003,660
2023-06-023,5653,6203,5653,6201,4003,620
2023-06-013,6103,6103,5553,5801,8003,580
2023-05-313,6353,6603,5953,6152,8003,615
2023-05-303,6803,6803,6303,6301,8003,630
2023-05-293,6753,6753,6353,6701,7003,670
2023-05-263,6553,6603,6153,6601,9003,660
2023-05-253,6103,6353,6103,6251,2003,625
2023-05-243,6253,6403,6103,6109003,610
2023-05-233,6953,6953,6103,6254,0003,625
2023-05-223,6953,6953,6803,6957003,695
2023-05-193,7003,7003,6603,6851,5003,685
2023-05-183,6903,6903,6503,6851,4003,685
2023-05-173,7003,7003,6503,7004,6003,700
2023-05-163,6953,7003,6803,7002,2003,700
2023-05-153,7003,7003,6653,6801,8003,680
2023-05-123,7003,7003,6803,6805003,680
2023-05-113,6903,7003,6503,6951,9003,695
2023-05-103,6803,7003,6453,7003,6003,700
2023-05-093,6753,7053,6753,7002,9003,700
2023-05-083,6953,6953,6753,6751,2003,675
2023-05-023,7103,7103,6753,6951,1003,695
2023-05-013,6903,7003,6753,6901,8003,690
2023-04-283,7153,7203,6753,6752,0003,675
2023-04-273,7003,7003,6603,6952,6003,695
2023-04-263,8503,8503,6653,6957,9003,695
2023-04-253,7853,8703,7753,8705,9003,870
2023-04-243,6903,8103,6903,8104,4003,810
2023-04-213,7053,7053,6353,6802,8003,680
2023-04-203,7303,7353,7153,7157003,715
2023-04-193,7753,7753,7503,7505003,750
2023-04-183,8153,8153,7503,7801,4003,780
2023-04-173,8003,8003,7653,7809003,780
2023-04-143,8353,8503,7753,8506003,850
2023-04-133,8303,8503,7853,8202,6003,820
2023-04-123,7703,8403,7703,8203,0003,820
2023-04-113,7503,7903,7053,7701,0003,770
2023-04-103,7153,8003,7153,7501,8003,750
2023-04-073,7403,8503,6903,7703,2003,770
2023-04-063,8003,8003,7003,7402,0003,740
2023-04-053,7703,8003,7653,8001,0003,800
2023-04-043,7803,8453,7653,8352,0003,835
2023-04-033,8753,8753,7453,8102,7003,810
2023-03-313,7203,8853,7053,8355,5003,835
2023-03-303,6203,7503,6103,6954,8003,695
2023-03-293,7203,7503,6703,7502,7003,750
2023-03-283,7103,7303,7053,7101,6003,710
2023-03-273,6953,7203,6453,6952,0003,695
2023-03-243,5803,6453,5753,6251,5003,625
2023-03-233,5703,5703,5503,5505003,550
2023-03-223,5503,5753,5103,5751,4003,575
2023-03-203,6003,6003,4203,4805,1003,480
2023-03-173,5503,6103,5503,6101,2003,610
2023-03-163,5153,5153,5153,5152003,515
2023-03-153,5703,6003,5603,5702,5003,570
2023-03-143,6453,6803,5653,5653,0003,565
2023-03-133,6653,6653,5753,6054,0003,605
2023-03-103,7003,7003,6603,6851,8003,685
2023-03-093,7153,7153,6903,7102,2003,710
2023-03-083,6753,7203,6753,7204,0003,720
2023-03-073,6653,7303,6653,7252,0003,725
2023-03-063,6603,7303,6603,6754,0003,675
2023-03-033,6703,6703,6503,6509003,650
2023-03-023,6953,6953,6253,6406003,640
2023-03-013,6703,6703,6453,6451,9003,645
2023-02-283,6603,6903,6403,6753,2003,675
2023-02-273,6153,6603,6153,6602,1003,660
2023-02-243,6003,6003,5703,5908003,590
2023-02-223,5903,5903,5503,5851,2003,585
2023-02-213,5603,6353,5203,5905,4003,590
2023-02-203,5603,5603,5053,5602,0003,560
2023-02-173,5703,5703,5003,5602,4003,560
2023-02-163,5553,5553,5553,5552003,555
2023-02-153,5303,5303,5003,5001,7003,500
2023-02-143,5553,5553,5003,5003003,500
2023-02-133,5753,5853,5003,5401,7003,540
2023-02-103,5703,5703,5053,5601,2003,560
2023-02-093,5953,5953,5103,5303,8003,530
2023-02-083,4453,5353,4453,5352,0003,535
2023-02-073,4253,4303,4003,4301,2003,430
2023-02-063,4503,4503,3903,4353,6003,435
2023-02-033,4753,4753,4403,4609003,460
2023-02-023,5203,5203,4503,4902,2003,490
2023-02-013,5753,5753,4553,5203,9003,520
2023-01-313,5503,5753,5503,5751,2003,575
2023-01-303,5803,6553,5253,5459,8003,545
2023-01-273,7903,7903,6903,7204,0003,720
2023-01-263,7553,7753,7203,7201,3003,720
2023-01-253,7653,7803,7553,7551,1003,755
2023-01-243,7353,8003,7303,7302,0003,730
2023-01-233,6703,7853,6503,7553,5003,755
2023-01-203,6153,6903,5803,5802,0003,580
2023-01-193,6703,6853,6403,6401,5003,640
2023-01-183,6403,6803,6403,6755003,675
2023-01-173,6903,6903,5353,5702,9003,570
2023-01-163,6003,7003,6003,7001,9003,700
2023-01-133,5853,6253,5853,6052,0003,605
2023-01-123,5753,7003,5303,6553,7003,655
2023-01-113,5203,5753,5203,5751,0003,575
2023-01-103,5753,5753,5053,5401,1003,540
2023-01-063,4903,5653,4803,5353,0003,535
2023-01-053,4703,4853,4603,4858003,485
2023-01-043,4503,4903,3803,4702,6003,470

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