1775 富士古河E&C(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 720 | 720 | 720 | 720 | 2,000 | 3,272.73 |
| 1996-12-27 | 726 | 730 | 720 | 720 | 8,000 | 3,272.73 |
| 1996-12-26 | 726 | 726 | 725 | 725 | 6,000 | 3,295.45 |
| 1996-12-25 | 715 | 716 | 710 | 710 | 14,000 | 3,227.27 |
| 1996-12-24 | 740 | 740 | 730 | 730 | 14,000 | 3,318.18 |
| 1996-12-20 | 745 | 745 | 745 | 745 | 8,000 | 3,386.36 |
| 1996-12-19 | 725 | 737 | 725 | 735 | 13,000 | 3,340.91 |
| 1996-12-18 | 719 | 719 | 705 | 705 | 5,000 | 3,204.55 |
| 1996-12-17 | 729 | 729 | 720 | 720 | 18,000 | 3,272.73 |
| 1996-12-13 | 730 | 730 | 730 | 730 | 8,000 | 3,318.18 |
| 1996-12-12 | 766 | 766 | 765 | 766 | 25,000 | 3,481.82 |
| 1996-12-10 | 725 | 726 | 725 | 726 | 6,000 | 3,300 |
| 1996-12-09 | 726 | 726 | 725 | 725 | 2,000 | 3,295.45 |
| 1996-12-06 | 723 | 723 | 720 | 720 | 7,000 | 3,272.73 |
| 1996-12-05 | 720 | 720 | 720 | 720 | 8,000 | 3,272.73 |
| 1996-12-04 | 740 | 740 | 730 | 730 | 5,000 | 3,318.18 |
| 1996-12-03 | 755 | 755 | 750 | 750 | 11,000 | 3,409.09 |
| 1996-12-02 | 780 | 780 | 775 | 775 | 3,000 | 3,522.73 |
| 1996-11-29 | 781 | 781 | 780 | 780 | 5,000 | 3,545.45 |
| 1996-11-28 | 790 | 790 | 790 | 790 | 7,000 | 3,590.91 |
| 1996-11-27 | 795 | 795 | 795 | 795 | 1,000 | 3,613.64 |
| 1996-11-26 | 815 | 815 | 815 | 815 | 6,000 | 3,704.55 |
| 1996-11-25 | 790 | 790 | 785 | 785 | 4,000 | 3,568.18 |
| 1996-11-22 | 791 | 791 | 790 | 790 | 10,000 | 3,590.91 |
| 1996-11-21 | 800 | 800 | 790 | 790 | 4,000 | 3,590.91 |
| 1996-11-20 | 800 | 800 | 800 | 800 | 1,000 | 3,636.36 |
| 1996-11-19 | 800 | 800 | 800 | 800 | 2,000 | 3,636.36 |
| 1996-11-18 | 800 | 800 | 794 | 800 | 5,000 | 3,636.36 |
| 1996-11-15 | 800 | 800 | 800 | 800 | 5,000 | 3,636.36 |
| 1996-11-14 | 805 | 805 | 804 | 804 | 5,000 | 3,654.55 |
| 1996-11-13 | 805 | 805 | 805 | 805 | 1,000 | 3,659.09 |
| 1996-11-12 | 815 | 815 | 815 | 815 | 2,000 | 3,704.55 |
| 1996-11-11 | 815 | 815 | 815 | 815 | 1,000 | 3,704.55 |
| 1996-11-08 | 810 | 820 | 800 | 806 | 26,000 | 3,663.64 |
| 1996-11-07 | 814 | 814 | 814 | 814 | 5,000 | 3,700 |
| 1996-11-06 | 830 | 830 | 830 | 830 | 1,000 | 3,772.73 |
| 1996-11-05 | 819 | 840 | 819 | 840 | 10,000 | 3,818.18 |
| 1996-11-01 | 830 | 830 | 819 | 819 | 11,000 | 3,722.73 |
| 1996-10-31 | 820 | 820 | 820 | 820 | 1,000 | 3,727.27 |
| 1996-10-30 | 822 | 822 | 822 | 822 | 10,000 | 3,736.36 |
| 1996-10-29 | 820 | 824 | 820 | 822 | 5,000 | 3,736.36 |
| 1996-10-28 | 820 | 820 | 820 | 820 | 7,000 | 3,727.27 |
| 1996-10-25 | 820 | 820 | 800 | 800 | 7,000 | 3,636.36 |
| 1996-10-24 | 825 | 825 | 825 | 825 | 6,000 | 3,750 |
| 1996-10-22 | 825 | 825 | 825 | 825 | 1,000 | 3,750 |
| 1996-10-21 | 825 | 825 | 825 | 825 | 1,000 | 3,750 |
| 1996-10-18 | 839 | 849 | 829 | 840 | 23,000 | 3,818.18 |
| 1996-10-17 | 850 | 850 | 848 | 849 | 7,000 | 3,859.09 |
| 1996-10-16 | 842 | 850 | 842 | 850 | 3,000 | 3,863.64 |
| 1996-10-15 | 848 | 848 | 842 | 842 | 2,000 | 3,827.27 |
| 1996-10-14 | 860 | 860 | 848 | 848 | 2,000 | 3,854.55 |
| 1996-10-11 | 860 | 860 | 860 | 860 | 4,000 | 3,909.09 |
| 1996-10-09 | 870 | 870 | 860 | 860 | 3,000 | 3,909.09 |
| 1996-10-04 | 876 | 876 | 862 | 871 | 8,000 | 3,959.09 |
| 1996-10-02 | 890 | 890 | 890 | 890 | 3,000 | 4,045.45 |
| 1996-10-01 | 870 | 870 | 870 | 870 | 20,000 | 3,954.55 |
| 1996-09-30 | 870 | 880 | 870 | 870 | 40,000 | 3,954.55 |
| 1996-09-27 | 880 | 883 | 880 | 880 | 14,000 | 4,000 |
| 1996-09-26 | 895 | 901 | 880 | 880 | 35,000 | 4,000 |
| 1996-09-25 | 880 | 890 | 880 | 885 | 9,000 | 4,022.73 |
| 1996-09-24 | 890 | 890 | 880 | 880 | 4,000 | 4,000 |
| 1996-09-20 | 898 | 900 | 890 | 890 | 10,000 | 4,045.45 |
| 1996-09-19 | 880 | 892 | 880 | 892 | 5,000 | 4,054.55 |
| 1996-09-18 | 885 | 885 | 876 | 876 | 10,000 | 3,981.82 |
| 1996-09-17 | 885 | 885 | 885 | 885 | 1,000 | 4,022.73 |
| 1996-09-13 | 885 | 885 | 876 | 876 | 7,000 | 3,981.82 |
| 1996-09-12 | 878 | 878 | 876 | 876 | 9,000 | 3,981.82 |
| 1996-09-11 | 890 | 900 | 886 | 886 | 16,000 | 4,027.27 |
| 1996-09-10 | 880 | 890 | 880 | 890 | 18,000 | 4,045.45 |
| 1996-09-09 | 886 | 886 | 880 | 880 | 4,000 | 4,000 |
| 1996-09-06 | 898 | 900 | 886 | 886 | 18,000 | 4,027.27 |
| 1996-09-05 | 886 | 900 | 886 | 898 | 30,000 | 4,081.82 |
| 1996-09-04 | 870 | 876 | 870 | 876 | 3,000 | 3,981.82 |
| 1996-09-03 | 880 | 885 | 878 | 878 | 15,000 | 3,990.91 |
| 1996-09-02 | 875 | 880 | 875 | 880 | 6,000 | 4,000 |
| 1996-08-30 | 895 | 895 | 875 | 875 | 14,000 | 3,977.27 |
| 1996-08-29 | 885 | 885 | 885 | 885 | 12,000 | 4,022.73 |
| 1996-08-28 | 890 | 900 | 881 | 881 | 13,000 | 4,004.55 |
| 1996-08-27 | 890 | 890 | 880 | 890 | 5,000 | 4,045.45 |
| 1996-08-26 | 909 | 909 | 909 | 909 | 22,000 | 4,131.82 |
| 1996-08-23 | 870 | 880 | 870 | 880 | 4,000 | 4,000 |
| 1996-08-21 | 870 | 870 | 861 | 861 | 32,000 | 3,913.64 |
| 1996-08-20 | 870 | 870 | 860 | 860 | 33,000 | 3,909.09 |
| 1996-08-19 | 862 | 870 | 860 | 860 | 23,000 | 3,909.09 |
| 1996-08-16 | 855 | 870 | 855 | 856 | 8,000 | 3,890.91 |
| 1996-08-15 | 880 | 880 | 860 | 865 | 20,000 | 3,931.82 |
| 1996-08-14 | 874 | 874 | 870 | 873 | 19,000 | 3,968.18 |
| 1996-08-13 | 865 | 874 | 865 | 874 | 6,000 | 3,972.73 |
| 1996-08-12 | 884 | 885 | 880 | 884 | 19,000 | 4,018.18 |
| 1996-08-09 | 890 | 890 | 885 | 885 | 8,000 | 4,022.73 |
| 1996-08-08 | 890 | 890 | 890 | 890 | 11,000 | 4,045.45 |
| 1996-08-07 | 885 | 890 | 885 | 886 | 16,000 | 4,027.27 |
| 1996-08-06 | 887 | 900 | 887 | 900 | 11,000 | 4,090.91 |
| 1996-08-05 | 886 | 886 | 886 | 886 | 5,000 | 4,027.27 |
| 1996-08-02 | 890 | 890 | 880 | 880 | 32,000 | 4,000 |
| 1996-08-01 | 899 | 900 | 885 | 900 | 9,000 | 4,090.91 |
| 1996-07-31 | 886 | 887 | 885 | 885 | 33,000 | 4,022.73 |
| 1996-07-30 | 890 | 900 | 885 | 885 | 26,000 | 4,022.73 |
| 1996-07-29 | 895 | 895 | 885 | 885 | 10,000 | 4,022.73 |
| 1996-07-26 | 910 | 910 | 885 | 885 | 21,000 | 4,022.73 |
| 1996-07-25 | 886 | 886 | 884 | 884 | 16,000 | 4,018.18 |
| 1996-07-24 | 907 | 907 | 880 | 885 | 44,000 | 4,022.73 |
| 1996-07-23 | 909 | 910 | 907 | 907 | 34,000 | 4,122.73 |
| 1996-07-22 | 920 | 920 | 910 | 910 | 49,000 | 4,136.36 |
| 1996-07-19 | 921 | 925 | 919 | 919 | 12,000 | 4,177.27 |
| 1996-07-18 | 916 | 921 | 916 | 920 | 11,000 | 4,181.82 |
| 1996-07-17 | 911 | 915 | 911 | 915 | 18,000 | 4,159.09 |
| 1996-07-16 | 917 | 919 | 915 | 916 | 33,000 | 4,163.64 |
| 1996-07-15 | 920 | 925 | 920 | 925 | 6,000 | 4,204.55 |
| 1996-07-12 | 923 | 930 | 915 | 917 | 37,000 | 4,168.18 |
| 1996-07-11 | 924 | 930 | 923 | 925 | 36,000 | 4,204.55 |
| 1996-07-10 | 930 | 949 | 923 | 923 | 66,000 | 4,195.45 |
| 1996-07-09 | 910 | 930 | 910 | 921 | 52,000 | 4,186.36 |
| 1996-07-08 | 910 | 910 | 910 | 910 | 18,000 | 4,136.36 |
| 1996-07-05 | 910 | 920 | 910 | 915 | 27,000 | 4,159.09 |
| 1996-07-04 | 906 | 915 | 906 | 910 | 39,000 | 4,136.36 |
| 1996-07-03 | 913 | 913 | 902 | 905 | 44,000 | 4,113.64 |
| 1996-07-02 | 904 | 905 | 900 | 903 | 41,000 | 4,104.55 |
| 1996-07-01 | 925 | 930 | 901 | 901 | 53,000 | 4,095.45 |
| 1996-06-28 | 914 | 915 | 905 | 915 | 53,000 | 4,159.09 |
| 1996-06-27 | 901 | 910 | 901 | 904 | 69,000 | 4,109.09 |
| 1996-06-26 | 910 | 910 | 900 | 900 | 52,000 | 4,090.91 |
| 1996-06-25 | 900 | 900 | 897 | 897 | 20,000 | 4,077.27 |
| 1996-06-24 | 909 | 909 | 900 | 900 | 11,000 | 4,090.91 |
| 1996-06-21 | 893 | 910 | 893 | 910 | 42,000 | 4,136.36 |
| 1996-06-20 | 910 | 910 | 895 | 900 | 50,000 | 4,090.91 |
| 1996-06-19 | 926 | 930 | 905 | 905 | 178,000 | 4,113.64 |
| 1996-06-18 | 930 | 938 | 926 | 926 | 59,000 | 4,209.09 |
| 1996-06-17 | 915 | 940 | 915 | 940 | 17,000 | 4,272.73 |
| 1996-06-14 | 921 | 935 | 921 | 925 | 64,000 | 4,204.55 |
| 1996-06-13 | 930 | 933 | 920 | 921 | 62,000 | 4,186.36 |
| 1996-06-12 | 940 | 967 | 932 | 932 | 396,000 | 4,236.36 |
| 1996-06-11 | 910 | 943 | 900 | 940 | 276,000 | 4,272.73 |
| 1996-06-10 | 909 | 909 | 895 | 896 | 166,000 | 4,072.73 |
| 1996-06-07 | 902 | 906 | 885 | 890 | 154,000 | 4,045.45 |
| 1996-06-06 | 869 | 910 | 866 | 900 | 208,000 | 4,090.91 |
| 1996-06-05 | 860 | 870 | 856 | 866 | 69,000 | 3,936.36 |
| 1996-06-04 | 840 | 860 | 840 | 855 | 75,000 | 3,886.36 |
| 1996-06-03 | 840 | 850 | 840 | 840 | 89,000 | 3,818.18 |
| 1996-05-31 | 839 | 840 | 836 | 840 | 22,000 | 3,818.18 |
| 1996-05-30 | 839 | 847 | 839 | 845 | 34,000 | 3,840.91 |
| 1996-05-29 | 830 | 849 | 830 | 840 | 31,000 | 3,818.18 |
| 1996-05-28 | 827 | 830 | 815 | 830 | 21,000 | 3,772.73 |
| 1996-05-27 | 852 | 852 | 815 | 815 | 45,000 | 3,704.55 |
| 1996-05-24 | 820 | 828 | 820 | 822 | 42,000 | 3,736.36 |
| 1996-05-23 | 827 | 835 | 820 | 822 | 92,000 | 3,736.36 |
| 1996-05-22 | 851 | 852 | 820 | 825 | 47,000 | 3,750 |
| 1996-05-21 | 874 | 874 | 851 | 851 | 45,000 | 3,868.18 |
| 1996-05-20 | 881 | 881 | 874 | 874 | 59,000 | 3,972.73 |
| 1996-05-17 | 871 | 884 | 860 | 878 | 71,000 | 3,990.91 |
| 1996-05-16 | 874 | 874 | 860 | 870 | 24,000 | 3,954.55 |
| 1996-05-15 | 860 | 870 | 860 | 860 | 46,000 | 3,909.09 |
| 1996-05-14 | 860 | 860 | 851 | 851 | 16,000 | 3,868.18 |
| 1996-05-13 | 885 | 885 | 860 | 865 | 48,000 | 3,931.82 |
| 1996-05-10 | 850 | 882 | 850 | 876 | 132,000 | 3,981.82 |
| 1996-05-09 | 861 | 861 | 851 | 851 | 47,000 | 3,868.18 |
| 1996-05-08 | 851 | 857 | 850 | 851 | 57,000 | 3,868.18 |
| 1996-05-07 | 867 | 867 | 850 | 851 | 58,000 | 3,868.18 |
| 1996-05-02 | 848 | 871 | 848 | 861 | 148,000 | 3,913.64 |
| 1996-05-01 | 835 | 850 | 831 | 840 | 80,000 | 3,818.18 |
| 1996-04-30 | 833 | 840 | 830 | 836 | 42,000 | 3,800 |
| 1996-04-26 | 858 | 865 | 838 | 848 | 241,000 | 3,854.55 |
| 1996-04-25 | 786 | 855 | 786 | 855 | 377,000 | 3,886.36 |
| 1996-04-24 | 770 | 785 | 770 | 785 | 80,000 | 3,568.18 |
| 1996-04-23 | 780 | 780 | 770 | 774 | 33,000 | 3,518.18 |
| 1996-04-22 | 785 | 785 | 775 | 775 | 41,000 | 3,522.73 |
| 1996-04-19 | 765 | 780 | 765 | 775 | 56,000 | 3,522.73 |
| 1996-04-18 | 774 | 780 | 765 | 775 | 30,000 | 3,522.73 |
| 1996-04-17 | 767 | 785 | 765 | 775 | 48,000 | 3,522.73 |
| 1996-04-16 | 780 | 780 | 765 | 766 | 32,000 | 3,481.82 |
| 1996-04-15 | 780 | 789 | 779 | 780 | 68,000 | 3,545.45 |
| 1996-04-12 | 784 | 794 | 783 | 784 | 230,000 | 3,563.64 |
| 1996-04-11 | 765 | 795 | 755 | 794 | 182,000 | 3,609.09 |
| 1996-04-10 | 734 | 749 | 730 | 745 | 69,000 | 3,386.36 |
| 1996-04-09 | 728 | 734 | 722 | 730 | 110,000 | 3,318.18 |
| 1996-04-08 | 724 | 730 | 720 | 729 | 65,000 | 3,313.64 |
| 1996-04-05 | 716 | 725 | 716 | 717 | 58,000 | 3,259.09 |
| 1996-04-04 | 700 | 720 | 700 | 715 | 53,000 | 3,250 |
| 1996-04-03 | 699 | 707 | 695 | 701 | 54,000 | 3,186.36 |
| 1996-04-02 | 694 | 705 | 690 | 692 | 22,000 | 3,145.45 |
| 1996-04-01 | 698 | 708 | 695 | 695 | 115,000 | 3,159.09 |
| 1996-03-29 | 700 | 708 | 696 | 708 | 137,000 | 3,218.18 |
| 1996-03-28 | 687 | 700 | 687 | 700 | 35,000 | 3,181.82 |
| 1996-03-27 | 705 | 705 | 680 | 685 | 88,000 | 3,113.64 |
| 1996-03-26 | 698 | 700 | 685 | 695 | 95,000 | 3,159.09 |
| 1996-03-25 | 829 | 835 | 815 | 824 | 260,000 | 3,121.21 |
| 1996-03-22 | 830 | 835 | 821 | 821 | 86,000 | 3,109.85 |
| 1996-03-21 | 836 | 839 | 824 | 827 | 162,000 | 3,132.58 |
| 1996-03-19 | 805 | 826 | 798 | 826 | 183,000 | 3,128.79 |
| 1996-03-18 | 780 | 798 | 780 | 795 | 78,000 | 3,011.36 |
| 1996-03-15 | 760 | 774 | 755 | 773 | 100,000 | 2,928.03 |
| 1996-03-14 | 730 | 738 | 725 | 730 | 25,000 | 2,765.15 |
| 1996-03-13 | 740 | 750 | 732 | 748 | 15,000 | 2,833.33 |
| 1996-03-12 | 741 | 750 | 741 | 750 | 6,000 | 2,840.91 |
| 1996-03-11 | 750 | 750 | 720 | 721 | 19,000 | 2,731.06 |
| 1996-03-08 | 760 | 770 | 751 | 760 | 39,000 | 2,878.79 |
| 1996-03-07 | 770 | 779 | 761 | 761 | 24,000 | 2,882.58 |
| 1996-03-06 | 780 | 790 | 765 | 780 | 47,000 | 2,954.55 |
| 1996-03-05 | 781 | 790 | 760 | 790 | 39,000 | 2,992.42 |
| 1996-03-04 | 795 | 795 | 780 | 780 | 40,000 | 2,954.55 |
| 1996-03-01 | 808 | 815 | 795 | 795 | 62,000 | 3,011.36 |
| 1996-02-29 | 807 | 810 | 805 | 810 | 26,000 | 3,068.18 |
| 1996-02-28 | 814 | 820 | 809 | 810 | 63,000 | 3,068.18 |
| 1996-02-27 | 803 | 818 | 799 | 810 | 74,000 | 3,068.18 |
| 1996-02-26 | 820 | 820 | 790 | 818 | 123,000 | 3,098.48 |
| 1996-02-23 | 843 | 850 | 815 | 818 | 2,739,001 | 3,098.48 |
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
