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
2022-12-023,3903,3903,3153,3652,7003,365
2022-12-013,4703,4703,3653,3754,3003,375
2022-11-303,4803,4803,3953,4404,2003,440
2022-11-293,4903,4903,4503,4851,9003,485
2022-11-283,4153,5003,4103,4602,9003,460
2022-11-253,5003,5003,3853,4156,0003,415
2022-11-243,5003,5003,4453,5003,2003,500
2022-11-223,5203,5603,4903,4901,6003,490
2022-11-213,4603,5503,4603,5151,9003,515
2022-11-183,6353,6353,4803,4853,8003,485
2022-11-173,6303,6803,5753,5754,8003,575
2022-11-163,6703,7003,6253,6902,0003,690
2022-11-153,7403,7403,6203,6702,2003,670
2022-11-143,7903,7903,7453,7453003,745
2022-11-113,8053,8053,7853,7907003,790
2022-11-103,8303,8303,7553,8051,7003,805
2022-11-093,6953,8453,6653,7902,4003,790
2022-11-083,6703,6703,5853,6551,1003,655
2022-11-073,6403,6403,6003,6001,5003,600
2022-11-043,6353,6903,6103,6452,5003,645
2022-11-023,6253,6303,6253,6307003,630
2022-11-013,6753,6753,5953,6251,8003,625
2022-10-313,5753,6353,5503,5901,7003,590
2022-10-283,5503,5853,5103,5353,2003,535
2022-10-273,7203,7203,4903,5007,0003,500
2022-10-263,8003,8003,5253,6306,9003,630
2022-10-253,6553,8853,6403,8005,2003,800
2022-10-243,6503,6703,6203,6601,9003,660
2022-10-213,6403,6403,6003,6103,2003,610
2022-10-203,5703,6853,5503,6004,3003,600
2022-10-193,5453,5753,5453,5757003,575
2022-10-183,4403,5653,4403,4902,6003,490
2022-10-173,3853,5003,3853,5008003,500
2022-10-143,4803,5253,3603,4303,1003,430
2022-10-133,4403,4953,4203,4752,6003,475
2022-10-123,4903,4903,4203,4402,0003,440
2022-10-113,5603,5603,4303,4452,3003,445
2022-10-073,6003,6003,4753,5552,1003,555
2022-10-063,5103,6003,5103,6001,7003,600
2022-10-053,5303,5303,4953,5108003,510
2022-10-043,4403,5503,4403,4601,7003,460
2022-10-033,3503,4603,3503,4451,7003,445
2022-09-303,4103,4203,3503,3501,6003,350
2022-09-293,3253,5853,3053,3852,8003,385
2022-09-283,4753,4753,3803,3952,4003,395
2022-09-273,5003,5453,4103,4305,6003,430
2022-09-263,4603,4603,4103,4351,0003,435
2022-09-223,4153,4703,4153,4609003,460
2022-09-213,5053,5053,4203,4204003,420
2022-09-203,5453,5503,4703,4702,0003,470
2022-09-163,5053,5553,5053,5458003,545
2022-09-153,5103,5153,4903,4907003,490
2022-09-143,4753,5503,4553,5451,0003,545
2022-09-133,5303,5303,5253,5251,7003,525
2022-09-123,5703,5803,5253,5705,8003,570
2022-09-093,4453,6003,4253,5055,1003,505
2022-09-083,4153,4503,3503,4003,5003,400
2022-09-073,3803,3803,3603,3701,0003,370
2022-09-063,3803,4303,3803,3851,7003,385
2022-09-053,3803,3803,3203,3502,3003,350
2022-09-023,4003,4303,3703,3855,3003,385
2022-09-013,4203,4253,3453,4005,7003,400
2022-08-313,3353,3903,3353,3752,7003,375
2022-08-303,4153,4153,2753,3352,2003,335
2022-08-293,3753,4603,2503,3205,1003,320
2022-08-263,2703,3053,2403,3053,0003,305
2022-08-253,2603,2803,2603,2706003,270
2022-08-243,2953,3653,2553,2551,9003,255
2022-08-233,3003,3203,2603,3201,2003,320
2022-08-223,3003,3803,2853,3002,6003,300
2022-08-193,3153,3153,3003,3009003,300
2022-08-183,2253,3353,2003,2452,4003,245
2022-08-173,2203,3703,2203,2404,1003,240
2022-08-163,2103,2453,2103,2208003,220
2022-08-153,2353,2353,1903,2202,4003,220
2022-08-123,1803,2403,1753,1851,4003,185
2022-08-103,1853,1953,1853,1853003,185
2022-08-093,2453,2553,1803,1801,4003,180
2022-08-083,2103,2553,1803,1802,6003,180
2022-08-053,2503,2553,2153,2159003,215
2022-08-043,2753,2803,2703,2801,4003,280
2022-08-033,2603,3353,2253,3001,4003,300
2022-08-023,2403,3253,2203,2603,4003,260
2022-08-013,3953,3953,2403,2403,7003,240
2022-07-293,4553,4603,3153,3255,7003,325
2022-07-283,4653,6553,4653,48018,2003,480
2022-07-273,4703,4703,3053,40014,3003,400
2022-07-263,2753,3853,2353,28513,0003,285
2022-07-253,2103,2753,2103,2302,9003,230
2022-07-223,2303,2603,2303,2307,0003,230
2022-07-213,2403,2603,2103,2601,5003,260
2022-07-203,2053,2603,1753,1754,6003,175
2022-07-193,1453,2353,1453,2058,4003,205
2022-07-153,1703,1703,1303,1301,0003,130
2022-07-143,1753,1753,1753,1752003,175
2022-07-133,1503,1503,0953,1056,0003,105
2022-07-123,0653,1503,0653,0957,6003,095
2022-07-113,0753,0803,0753,0805003,080
2022-07-083,0853,1353,0853,1005003,100
2022-07-073,1003,1453,0903,1452,2003,145
2022-07-063,0153,2303,0153,09019,6003,090
2022-07-052,9973,0652,9973,0651,3003,065
2022-07-043,0853,0852,9702,9785,4002,978
2022-07-013,0903,0903,0553,0752,5003,075
2022-06-303,1103,1153,0703,0901,3003,090
2022-06-293,1453,1653,0553,1155,0003,115
2022-06-283,1203,2903,1103,13513,3003,135
2022-06-273,0503,1303,0503,0604,6003,060
2022-06-242,9603,0502,9503,0506,2003,050
2022-06-232,9932,9932,9592,9601,5002,960
2022-06-222,9222,9892,9222,9589002,958
2022-06-212,9992,9992,9112,9581,6002,958
2022-06-202,9302,9512,8902,9363,7002,936
2022-06-172,9512,9512,9022,9103,7002,910
2022-06-162,9702,9832,9012,9012,7002,901
2022-06-152,9532,9532,8752,9203,3002,920
2022-06-142,9402,9402,8912,9035,1002,903
2022-06-132,9702,9702,8682,8905,6002,890
2022-06-102,9932,9932,9532,9642,2002,964
2022-06-092,9923,0502,9843,0204,8003,020
2022-06-082,9632,9792,9292,9525,7002,952
2022-06-072,9102,9682,9102,9274,1002,927
2022-06-062,9902,9902,8902,9062,0002,906
2022-06-032,9902,9902,9602,9602,4002,960
2022-06-022,9452,9732,9422,9501,6002,950
2022-06-012,9842,9972,9322,9463,3002,946
2022-05-313,0253,0252,9773,0053,4003,005
2022-05-303,0003,0503,0003,0306,2003,030
2022-05-272,9122,9792,8822,96916,0002,969
2022-05-262,8193,0202,7782,91042,2002,910
2022-05-252,5772,6252,5742,6074,9002,607
2022-05-242,5252,5552,5052,5552,8002,555
2022-05-232,5222,5342,5002,5253,0002,525
2022-05-202,4922,5342,4752,5342,4002,534
2022-05-192,4702,5152,4702,4917,4002,491
2022-05-182,5002,5352,4952,5007,3002,500
2022-05-172,5042,5072,4662,5053,3002,505
2022-05-162,5462,5882,5302,53010,7002,530
2022-05-132,4652,6092,4652,57512,9002,575
2022-05-122,5002,5242,4522,4913,4002,491
2022-05-112,4962,5042,4962,5001,3002,500
2022-05-102,5102,5862,4912,5067,5002,506
2022-05-092,5362,5362,5102,5178002,517
2022-05-062,5372,5402,5032,5402,9002,540
2022-05-022,5432,5432,4902,5164,3002,516
2022-04-282,5952,5952,5702,5713,0002,571
2022-04-272,5682,5962,5442,5894,6002,589
2022-04-262,6062,6682,6062,6685,0002,668
2022-04-252,5862,6292,5802,6063,2002,606
2022-04-222,6102,6292,6012,6297002,629
2022-04-212,6002,6102,5892,5911,0002,591
2022-04-202,5752,6242,5752,6002,9002,600
2022-04-192,5672,5922,5672,5891,0002,589
2022-04-182,5672,5842,5672,5742,5002,574
2022-04-152,5442,5592,5442,5506002,550
2022-04-142,5412,5862,5412,5421,0002,542
2022-04-132,5562,5572,5412,5411,3002,541
2022-04-122,5712,5892,5702,5721,3002,572
2022-04-112,6032,6172,5732,5762,2002,576
2022-04-082,6092,6342,6072,6296002,629
2022-04-072,5812,5892,5752,5751,2002,575
2022-04-062,6052,6302,5762,5924,0002,592
2022-04-052,5882,5912,5732,5902,5002,590
2022-04-042,6322,6392,5402,6004,0002,600
2022-04-012,6352,6522,5442,6324,1002,632
2022-03-312,6452,6562,6272,6271,6002,627
2022-03-302,6892,6892,6452,6562,9002,656
2022-03-292,7622,7632,7382,7393,0002,739
2022-03-282,7402,7872,7352,7353,9002,735
2022-03-252,7602,7832,7592,7611,7002,761
2022-03-242,7472,8002,7302,7662,8002,766
2022-03-232,7102,7892,7002,7892,8002,789
2022-03-222,7682,7872,6722,70612,6002,706
2022-03-182,7432,7682,7402,7681,3002,768
2022-03-172,7152,7432,7152,7438002,743
2022-03-162,7032,7572,7032,7136002,713
2022-03-152,7132,7132,7002,7003002,700
2022-03-142,7192,7492,7192,7493002,749
2022-03-112,7212,7212,7012,7193002,719
2022-03-102,6712,7502,6712,7292,1002,729
2022-03-092,6742,6742,6562,6581,1002,658
2022-03-082,6482,7002,6482,6998002,699
2022-03-072,6792,6792,5512,6784,3002,678
2022-03-042,7562,7562,6722,6791,7002,679
2022-03-032,6742,7282,6742,6807002,680
2022-03-022,7622,7622,6932,6931,2002,693
2022-03-012,7442,7442,6772,7121,8002,712
2022-02-282,6672,6672,6292,6446002,644
2022-02-252,5742,6252,5742,6257002,625
2022-02-242,6882,6882,5602,5602,1002,560
2022-02-222,7012,7012,6502,6501,3002,650
2022-02-212,7192,7192,6902,7018002,701
2022-02-182,7422,7422,7422,7422002,742
2022-02-172,7402,7602,7402,7604002,760
2022-02-162,7182,7652,7182,7651,1002,765
2022-02-152,7252,7682,7252,7684002,768
2022-02-142,7482,7822,7432,7751,8002,775
2022-02-102,7492,7842,7492,7846002,784
2022-02-092,6962,7442,6962,7441,0002,744
2022-02-082,7132,7392,6972,7202,2002,720
2022-02-072,6352,7002,6352,6981,6002,698
2022-02-042,6382,6842,6272,6271,2002,627
2022-02-032,6792,6992,6292,6725,8002,672
2022-02-022,6192,6252,5912,5912,3002,591
2022-02-012,6102,6192,5832,6191,7002,619
2022-01-312,5402,5852,5402,5812,5002,581
2022-01-282,6652,6652,5472,57511,0002,575
2022-01-272,7132,7132,6252,6633,6002,663
2022-01-262,7142,7142,6812,7091,3002,709
2022-01-252,7752,7762,6552,68210,1002,682
2022-01-242,7592,7852,7562,7851,0002,785
2022-01-212,7902,7972,7762,7862,5002,786
2022-01-202,7882,8022,7702,7861,5002,786
2022-01-192,8232,8402,7622,8044,1002,804
2022-01-182,8312,8602,8312,8401,0002,840
2022-01-172,8412,8742,8172,8312,7002,831
2022-01-142,8652,8652,8152,8567002,856
2022-01-132,8542,8642,8312,8642,4002,864
2022-01-122,8332,8662,8102,8207,6002,820
2022-01-112,8552,8832,8552,8799002,879
2022-01-072,8912,8912,8462,8461,4002,846
2022-01-062,8762,9002,8702,8702,5002,870
2022-01-052,8522,8762,8252,8762,3002,876
2022-01-042,8722,8912,8212,8523,8002,852

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