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
2021-12-032,6102,6172,6052,6058002,605
2021-12-022,6002,6092,5572,6093,3002,609
2021-12-012,5652,6002,5572,5571,5002,557
2021-11-302,5892,5912,5612,5651,5002,565
2021-11-292,6002,6232,5422,5422,3002,542
2021-11-262,6692,6692,6012,6201,5002,620
2021-11-252,6152,6652,6152,6308002,630
2021-11-242,6732,6742,6222,6222,0002,622
2021-11-222,6522,6792,6522,6749002,674
2021-11-192,6602,6742,6582,6744002,674
2021-11-182,6782,6782,6602,6605002,660
2021-11-172,6812,6852,6602,6806,0002,680
2021-11-162,6822,6842,6802,6807002,680
2021-11-152,6742,6992,6682,6971,5002,697
2021-11-122,6742,6952,6742,6745002,674
2021-11-112,6672,7002,6672,6904002,690
2021-11-102,7402,7462,6512,6897,1002,689
2021-11-092,7852,7852,7462,7501,9002,750
2021-11-082,7602,7942,7602,7942,0002,794
2021-11-052,7572,7572,7562,7562002,756
2021-11-042,7362,7712,7222,7572,9002,757
2021-11-022,7102,7372,7102,7377,0002,737
2021-11-012,6802,7372,6732,7109,6002,710
2021-10-292,6142,6652,6102,6655,8002,665
2021-10-282,6112,6112,5702,5802,2002,580
2021-10-272,6052,6052,5812,5831,1002,583
2021-10-262,6002,6102,5502,6082,7002,608
2021-10-252,5992,5992,5872,5874002,587
2021-10-222,5832,5992,5792,5993002,599
2021-10-212,6002,6002,5772,5789002,578
2021-10-202,6192,6202,6002,6007002,600
2021-10-192,6032,6272,6002,6191,8002,619
2021-10-182,6202,6202,5662,6072,7002,607
2021-10-152,6452,6572,6002,6201,6002,620
2021-10-142,6302,6302,6092,6111,1002,611
2021-10-132,6512,6512,6192,6307002,630
2021-10-122,5792,6472,5792,6339002,633
2021-10-112,5902,5902,5622,5621,6002,562
2021-10-082,5842,5842,5722,5721,1002,572
2021-10-072,5602,5782,5452,5451,8002,545
2021-10-062,5862,5862,5432,5431,4002,543
2021-10-052,5542,5712,5382,5503,9002,550
2021-10-042,6722,6732,5362,5605,5002,560
2021-10-012,7162,7162,6682,6752,1002,675
2021-09-302,7282,7282,6862,6942,1002,694
2021-09-292,7262,7322,6722,7154,6002,715
2021-09-282,7162,7392,6852,7065,4002,706
2021-09-272,6292,6902,6292,6792,6002,679
2021-09-242,5692,6222,5552,6223,3002,622
2021-09-222,5522,5782,5052,5674,3002,567
2021-09-212,5222,5822,5222,5693,8002,569
2021-09-172,5452,6042,5452,5851,9002,585
2021-09-162,5702,5852,5422,5454,4002,545
2021-09-152,5982,6182,5622,5827,4002,582
2021-09-142,5402,5782,5402,5786,5002,578
2021-09-132,5322,5322,5142,5231,0002,523
2021-09-102,5282,5332,5202,5321,7002,532
2021-09-092,4762,5402,4732,5003,8002,500
2021-09-082,4632,4842,4592,4753,7002,475
2021-09-072,5002,5002,4602,4603,0002,460
2021-09-062,5082,5202,4922,4922,4002,492
2021-09-032,4972,5342,4862,5082,4002,508
2021-09-022,5222,5752,5102,5242,8002,524
2021-09-012,5002,5532,4872,5323,9002,532
2021-08-312,4632,4722,4432,4503,0002,450
2021-08-302,5002,5002,4602,4651,6002,465
2021-08-272,4602,4812,4542,4811,3002,481
2021-08-262,4702,4722,4472,4692,1002,469
2021-08-252,4992,4992,4052,4803,1002,480
2021-08-242,4702,4992,4702,4997002,499
2021-08-232,4552,4922,4552,4752,5002,475
2021-08-202,4792,5102,4532,4535,2002,453
2021-08-192,5322,5322,4972,4976,3002,497
2021-08-182,5102,5252,5102,5103,1002,510
2021-08-172,5402,5402,5032,5106,2002,510
2021-08-162,5112,5482,5112,5304,2002,530
2021-08-132,5192,5422,5152,5271,7002,527
2021-08-122,5292,5322,5162,5161,9002,516
2021-08-112,5742,5742,5502,5503002,550
2021-08-102,5472,5522,5252,5383,0002,538
2021-08-062,5302,5492,5302,5466002,546
2021-08-052,5702,5702,5302,5301,3002,530
2021-08-042,5782,5782,5402,5403,4002,540
2021-08-032,5052,5952,5052,5598,1002,559
2021-08-022,5572,5592,5002,54011,2002,540
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