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
2022-05-20	2,492	2,534	2,475	2,534	2,400	2,534
2022-05-19	2,470	2,515	2,470	2,491	7,400	2,491
2022-05-18	2,500	2,535	2,495	2,500	7,300	2,500
2022-05-17	2,504	2,507	2,466	2,505	3,300	2,505
2022-05-16	2,546	2,588	2,530	2,530	10,700	2,530
2022-05-13	2,465	2,609	2,465	2,575	12,900	2,575
2022-05-12	2,500	2,524	2,452	2,491	3,400	2,491
2022-05-11	2,496	2,504	2,496	2,500	1,300	2,500
2022-05-10	2,510	2,586	2,491	2,506	7,500	2,506
2022-05-09	2,536	2,536	2,510	2,517	800	2,517
2022-05-06	2,537	2,540	2,503	2,540	2,900	2,540
2022-05-02	2,543	2,543	2,490	2,516	4,300	2,516
2022-04-28	2,595	2,595	2,570	2,571	3,000	2,571
2022-04-27	2,568	2,596	2,544	2,589	4,600	2,589
2022-04-26	2,606	2,668	2,606	2,668	5,000	2,668
2022-04-25	2,586	2,629	2,580	2,606	3,200	2,606
2022-04-22	2,610	2,629	2,601	2,629	700	2,629
2022-04-21	2,600	2,610	2,589	2,591	1,000	2,591
2022-04-20	2,575	2,624	2,575	2,600	2,900	2,600
2022-04-19	2,567	2,592	2,567	2,589	1,000	2,589
2022-04-18	2,567	2,584	2,567	2,574	2,500	2,574
2022-04-15	2,544	2,559	2,544	2,550	600	2,550
2022-04-14	2,541	2,586	2,541	2,542	1,000	2,542
2022-04-13	2,556	2,557	2,541	2,541	1,300	2,541
2022-04-12	2,571	2,589	2,570	2,572	1,300	2,572
2022-04-11	2,603	2,617	2,573	2,576	2,200	2,576
2022-04-08	2,609	2,634	2,607	2,629	600	2,629
2022-04-07	2,581	2,589	2,575	2,575	1,200	2,575
2022-04-06	2,605	2,630	2,576	2,592	4,000	2,592
2022-04-05	2,588	2,591	2,573	2,590	2,500	2,590
2022-04-04	2,632	2,639	2,540	2,600	4,000	2,600
2022-04-01	2,635	2,652	2,544	2,632	4,100	2,632
2022-03-31	2,645	2,656	2,627	2,627	1,600	2,627
2022-03-30	2,689	2,689	2,645	2,656	2,900	2,656
2022-03-29	2,762	2,763	2,738	2,739	3,000	2,739
2022-03-28	2,740	2,787	2,735	2,735	3,900	2,735
2022-03-25	2,760	2,783	2,759	2,761	1,700	2,761
2022-03-24	2,747	2,800	2,730	2,766	2,800	2,766
2022-03-23	2,710	2,789	2,700	2,789	2,800	2,789
2022-03-22	2,768	2,787	2,672	2,706	12,600	2,706
2022-03-18	2,743	2,768	2,740	2,768	1,300	2,768
2022-03-17	2,715	2,743	2,715	2,743	800	2,743
2022-03-16	2,703	2,757	2,703	2,713	600	2,713
2022-03-15	2,713	2,713	2,700	2,700	300	2,700
2022-03-14	2,719	2,749	2,719	2,749	300	2,749
2022-03-11	2,721	2,721	2,701	2,719	300	2,719
2022-03-10	2,671	2,750	2,671	2,729	2,100	2,729
2022-03-09	2,674	2,674	2,656	2,658	1,100	2,658
2022-03-08	2,648	2,700	2,648	2,699	800	2,699
2022-03-07	2,679	2,679	2,551	2,678	4,300	2,678
2022-03-04	2,756	2,756	2,672	2,679	1,700	2,679
2022-03-03	2,674	2,728	2,674	2,680	700	2,680
2022-03-02	2,762	2,762	2,693	2,693	1,200	2,693
2022-03-01	2,744	2,744	2,677	2,712	1,800	2,712
2022-02-28	2,667	2,667	2,629	2,644	600	2,644
2022-02-25	2,574	2,625	2,574	2,625	700	2,625
2022-02-24	2,688	2,688	2,560	2,560	2,100	2,560
2022-02-22	2,701	2,701	2,650	2,650	1,300	2,650
2022-02-21	2,719	2,719	2,690	2,701	800	2,701
2022-02-18	2,742	2,742	2,742	2,742	200	2,742
2022-02-17	2,740	2,760	2,740	2,760	400	2,760
2022-02-16	2,718	2,765	2,718	2,765	1,100	2,765
2022-02-15	2,725	2,768	2,725	2,768	400	2,768
2022-02-14	2,748	2,782	2,743	2,775	1,800	2,775
2022-02-10	2,749	2,784	2,749	2,784	600	2,784
2022-02-09	2,696	2,744	2,696	2,744	1,000	2,744
2022-02-08	2,713	2,739	2,697	2,720	2,200	2,720
2022-02-07	2,635	2,700	2,635	2,698	1,600	2,698
2022-02-04	2,638	2,684	2,627	2,627	1,200	2,627
2022-02-03	2,679	2,699	2,629	2,672	5,800	2,672
2022-02-02	2,619	2,625	2,591	2,591	2,300	2,591
2022-02-01	2,610	2,619	2,583	2,619	1,700	2,619
2022-01-31	2,540	2,585	2,540	2,581	2,500	2,581
2022-01-28	2,665	2,665	2,547	2,575	11,000	2,575
2022-01-27	2,713	2,713	2,625	2,663	3,600	2,663
2022-01-26	2,714	2,714	2,681	2,709	1,300	2,709
2022-01-25	2,775	2,776	2,655	2,682	10,100	2,682
2022-01-24	2,759	2,785	2,756	2,785	1,000	2,785
2022-01-21	2,790	2,797	2,776	2,786	2,500	2,786
2022-01-20	2,788	2,802	2,770	2,786	1,500	2,786
2022-01-19	2,823	2,840	2,762	2,804	4,100	2,804
2022-01-18	2,831	2,860	2,831	2,840	1,000	2,840
2022-01-17	2,841	2,874	2,817	2,831	2,700	2,831
2022-01-14	2,865	2,865	2,815	2,856	700	2,856
2022-01-13	2,854	2,864	2,831	2,864	2,400	2,864
2022-01-12	2,833	2,866	2,810	2,820	7,600	2,820
2022-01-11	2,855	2,883	2,855	2,879	900	2,879
2022-01-07	2,891	2,891	2,846	2,846	1,400	2,846
2022-01-06	2,876	2,900	2,870	2,870	2,500	2,870
2022-01-05	2,852	2,876	2,825	2,876	2,300	2,876
2022-01-04	2,872	2,891	2,821	2,852	3,800	2,852

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