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
2021-04-202,4612,4632,4252,4623,3002,462
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