1775 富士古河E&C(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1997-12-26 | 257 | 259 | 257 | 259 | 24,000 | 1,295 |
| 1997-12-25 | 210 | 211 | 210 | 211 | 3,000 | 1,055 |
| 1997-12-24 | 205 | 210 | 200 | 210 | 15,000 | 1,050 |
| 1997-12-22 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1997-12-19 | 210 | 215 | 210 | 210 | 31,000 | 1,050 |
| 1997-12-18 | 235 | 235 | 209 | 210 | 88,000 | 1,050 |
| 1997-12-17 | 230 | 235 | 230 | 230 | 12,000 | 1,150 |
| 1997-12-16 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1997-12-15 | 230 | 230 | 230 | 230 | 11,000 | 1,150 |
| 1997-12-11 | 250 | 250 | 235 | 235 | 73,000 | 1,175 |
| 1997-12-10 | 260 | 260 | 235 | 235 | 34,000 | 1,175 |
| 1997-12-09 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1997-12-08 | 250 | 260 | 250 | 260 | 8,000 | 1,300 |
| 1997-12-05 | 260 | 263 | 258 | 258 | 10,000 | 1,290 |
| 1997-12-04 | 261 | 261 | 261 | 261 | 5,000 | 1,305 |
| 1997-12-03 | 275 | 277 | 275 | 276 | 7,000 | 1,380 |
| 1997-12-02 | 292 | 292 | 292 | 292 | 11,000 | 1,460 |
| 1997-12-01 | 250 | 255 | 250 | 252 | 9,000 | 1,260 |
| 1997-11-28 | 265 | 265 | 260 | 260 | 28,000 | 1,300 |
| 1997-11-27 | 280 | 280 | 265 | 265 | 12,000 | 1,325 |
| 1997-11-26 | 295 | 295 | 290 | 295 | 17,000 | 1,475 |
| 1997-11-25 | 305 | 305 | 290 | 290 | 7,000 | 1,450 |
| 1997-11-21 | 306 | 306 | 305 | 305 | 3,000 | 1,525 |
| 1997-11-20 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 1997-11-19 | 336 | 336 | 336 | 336 | 10,000 | 1,680 |
| 1997-11-17 | 286 | 301 | 286 | 301 | 4,000 | 1,505 |
| 1997-11-14 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 1997-11-12 | 293 | 293 | 291 | 291 | 5,000 | 1,455 |
| 1997-11-11 | 291 | 291 | 291 | 291 | 4,000 | 1,455 |
| 1997-11-10 | 309 | 309 | 295 | 295 | 6,000 | 1,475 |
| 1997-11-06 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 1997-11-05 | 350 | 350 | 348 | 348 | 2,000 | 1,740 |
| 1997-11-04 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 1997-10-30 | 319 | 319 | 310 | 310 | 5,000 | 1,550 |
| 1997-10-29 | 336 | 336 | 318 | 318 | 5,000 | 1,590 |
| 1997-10-28 | 350 | 350 | 350 | 350 | 16,000 | 1,750 |
| 1997-10-23 | 300 | 305 | 300 | 305 | 4,000 | 1,525 |
| 1997-10-22 | 298 | 300 | 298 | 300 | 5,000 | 1,500 |
| 1997-10-21 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-10-20 | 311 | 311 | 300 | 300 | 19,000 | 1,500 |
| 1997-10-15 | 271 | 271 | 271 | 271 | 5,000 | 1,355 |
| 1997-10-14 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1997-10-13 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1997-10-07 | 266 | 270 | 265 | 270 | 15,000 | 1,350 |
| 1997-10-06 | 266 | 266 | 266 | 266 | 11,000 | 1,330 |
| 1997-10-03 | 271 | 271 | 266 | 266 | 4,000 | 1,330 |
| 1997-10-02 | 300 | 300 | 271 | 271 | 13,000 | 1,355 |
| 1997-10-01 | 299 | 299 | 298 | 298 | 3,000 | 1,490 |
| 1997-09-30 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-09-26 | 335 | 335 | 319 | 319 | 14,000 | 1,595 |
| 1997-09-25 | 333 | 333 | 330 | 330 | 2,000 | 1,650 |
| 1997-09-24 | 341 | 346 | 341 | 346 | 2,000 | 1,730 |
| 1997-09-22 | 346 | 346 | 346 | 346 | 3,000 | 1,730 |
| 1997-09-19 | 375 | 375 | 351 | 351 | 10,000 | 1,755 |
| 1997-09-12 | 375 | 375 | 370 | 370 | 3,000 | 1,850 |
| 1997-09-11 | 377 | 377 | 375 | 375 | 4,000 | 1,875 |
| 1997-09-10 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 1997-09-04 | 387 | 387 | 377 | 377 | 8,000 | 1,885 |
| 1997-09-02 | 395 | 395 | 385 | 385 | 6,000 | 1,925 |
| 1997-09-01 | 387 | 397 | 382 | 397 | 11,000 | 1,985 |
| 1997-08-26 | 377 | 380 | 377 | 377 | 34,000 | 1,885 |
| 1997-08-25 | 376 | 377 | 376 | 377 | 2,000 | 1,885 |
| 1997-08-21 | 372 | 374 | 370 | 374 | 26,000 | 1,870 |
| 1997-08-20 | 405 | 405 | 371 | 371 | 21,000 | 1,855 |
| 1997-08-19 | 411 | 411 | 406 | 406 | 8,000 | 2,030 |
| 1997-08-18 | 411 | 411 | 410 | 410 | 10,000 | 2,050 |
| 1997-08-15 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 1997-08-14 | 409 | 409 | 405 | 405 | 3,000 | 2,025 |
| 1997-08-13 | 425 | 425 | 414 | 414 | 4,000 | 2,070 |
| 1997-08-12 | 419 | 435 | 419 | 434 | 33,000 | 2,170 |
| 1997-08-08 | 430 | 434 | 430 | 434 | 3,000 | 2,170 |
| 1997-08-07 | 444 | 444 | 434 | 434 | 3,000 | 2,170 |
| 1997-08-06 | 447 | 447 | 447 | 447 | 2,000 | 2,235 |
| 1997-08-04 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1997-08-01 | 457 | 460 | 450 | 450 | 10,000 | 2,250 |
| 1997-07-31 | 470 | 470 | 457 | 457 | 4,000 | 2,285 |
| 1997-07-30 | 471 | 471 | 471 | 471 | 3,000 | 2,355 |
| 1997-07-28 | 496 | 496 | 496 | 496 | 11,000 | 2,480 |
| 1997-07-25 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 1997-07-24 | 472 | 472 | 470 | 472 | 5,000 | 2,360 |
| 1997-07-23 | 485 | 485 | 472 | 472 | 8,000 | 2,360 |
| 1997-07-22 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1997-07-18 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 1997-07-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-07-16 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1997-07-15 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-07-14 | 514 | 514 | 500 | 500 | 9,000 | 2,500 |
| 1997-07-11 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 1997-07-07 | 504 | 504 | 504 | 504 | 6,000 | 2,520 |
| 1997-07-04 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 1997-07-03 | 510 | 515 | 510 | 510 | 4,000 | 2,550 |
| 1997-07-02 | 515 | 515 | 514 | 514 | 7,000 | 2,570 |
| 1997-07-01 | 501 | 514 | 501 | 505 | 5,000 | 2,525 |
| 1997-06-30 | 496 | 500 | 495 | 500 | 3,000 | 2,500 |
| 1997-06-27 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-06-26 | 512 | 512 | 490 | 490 | 12,000 | 2,450 |
| 1997-06-25 | 485 | 485 | 484 | 484 | 9,000 | 2,420 |
| 1997-06-24 | 481 | 485 | 481 | 485 | 7,000 | 2,425 |
| 1997-06-23 | 492 | 492 | 481 | 485 | 10,000 | 2,425 |
| 1997-06-20 | 500 | 500 | 492 | 492 | 10,000 | 2,460 |
| 1997-06-19 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-06-18 | 501 | 501 | 500 | 500 | 21,000 | 2,500 |
| 1997-06-17 | 505 | 505 | 500 | 500 | 14,000 | 2,500 |
| 1997-06-16 | 501 | 505 | 500 | 505 | 3,000 | 2,525 |
| 1997-06-13 | 502 | 502 | 500 | 500 | 22,000 | 2,500 |
| 1997-06-12 | 501 | 501 | 501 | 501 | 5,000 | 2,505 |
| 1997-06-11 | 536 | 536 | 521 | 521 | 28,000 | 2,605 |
| 1997-06-10 | 507 | 507 | 506 | 506 | 5,000 | 2,530 |
| 1997-06-09 | 512 | 512 | 507 | 507 | 3,000 | 2,535 |
| 1997-06-06 | 500 | 503 | 500 | 503 | 2,000 | 2,515 |
| 1997-06-05 | 489 | 489 | 488 | 488 | 7,000 | 2,440 |
| 1997-06-04 | 488 | 488 | 487 | 488 | 15,000 | 2,440 |
| 1997-06-03 | 480 | 481 | 480 | 481 | 10,000 | 2,405 |
| 1997-06-02 | 481 | 481 | 480 | 480 | 23,000 | 2,400 |
| 1997-05-30 | 501 | 501 | 501 | 501 | 5,000 | 2,505 |
| 1997-05-29 | 500 | 500 | 495 | 495 | 19,000 | 2,475 |
| 1997-05-28 | 500 | 500 | 499 | 499 | 20,000 | 2,495 |
| 1997-05-27 | 490 | 490 | 480 | 480 | 7,000 | 2,400 |
| 1997-05-26 | 513 | 515 | 510 | 510 | 21,000 | 2,550 |
| 1997-05-23 | 511 | 511 | 510 | 510 | 13,000 | 2,550 |
| 1997-05-22 | 512 | 512 | 511 | 511 | 4,000 | 2,555 |
| 1997-05-21 | 529 | 529 | 521 | 521 | 5,000 | 2,605 |
| 1997-05-20 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1997-05-19 | 530 | 530 | 528 | 528 | 7,000 | 2,640 |
| 1997-05-16 | 532 | 532 | 532 | 532 | 2,000 | 2,660 |
| 1997-05-15 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1997-05-14 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-05-13 | 520 | 520 | 510 | 510 | 9,000 | 2,550 |
| 1997-05-12 | 520 | 520 | 520 | 520 | 6,000 | 2,600 |
| 1997-05-09 | 520 | 530 | 520 | 530 | 9,000 | 2,650 |
| 1997-05-07 | 540 | 540 | 530 | 530 | 4,000 | 2,650 |
| 1997-05-06 | 545 | 545 | 545 | 545 | 7,000 | 2,725 |
| 1997-05-02 | 530 | 530 | 530 | 530 | 12,000 | 2,650 |
| 1997-05-01 | 530 | 530 | 530 | 530 | 8,000 | 2,650 |
| 1997-04-30 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 1997-04-28 | 535 | 535 | 530 | 530 | 10,000 | 2,650 |
| 1997-04-25 | 550 | 550 | 538 | 538 | 4,000 | 2,690 |
| 1997-04-24 | 526 | 530 | 526 | 530 | 8,000 | 2,650 |
| 1997-04-23 | 515 | 520 | 515 | 516 | 7,000 | 2,580 |
| 1997-04-22 | 520 | 535 | 520 | 535 | 38,000 | 2,675 |
| 1997-04-21 | 500 | 510 | 500 | 510 | 12,000 | 2,550 |
| 1997-04-17 | 448 | 450 | 445 | 450 | 48,000 | 2,250 |
| 1997-04-16 | 460 | 460 | 445 | 445 | 16,000 | 2,225 |
| 1997-04-15 | 475 | 475 | 450 | 450 | 9,000 | 2,250 |
| 1997-04-14 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1997-04-11 | 495 | 495 | 480 | 480 | 14,000 | 2,400 |
| 1997-04-08 | 550 | 550 | 540 | 540 | 30,000 | 2,700 |
| 1997-04-07 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 1997-04-04 | 605 | 605 | 600 | 600 | 3,000 | 3,000 |
| 1997-04-03 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1997-04-02 | 620 | 620 | 615 | 615 | 3,000 | 3,075 |
| 1997-04-01 | 644 | 644 | 644 | 644 | 3,000 | 3,220 |
| 1997-03-31 | 629 | 638 | 629 | 634 | 12,000 | 3,170 |
| 1997-03-28 | 629 | 629 | 629 | 629 | 5,000 | 3,145 |
| 1997-03-27 | 640 | 640 | 630 | 630 | 7,000 | 3,150 |
| 1997-03-26 | 641 | 641 | 641 | 641 | 3,000 | 3,205 |
| 1997-03-25 | 700 | 715 | 700 | 715 | 21,000 | 3,250 |
| 1997-03-24 | 699 | 700 | 699 | 700 | 23,000 | 3,181.82 |
| 1997-03-21 | 686 | 700 | 686 | 700 | 18,000 | 3,181.82 |
| 1997-03-19 | 686 | 686 | 686 | 686 | 2,000 | 3,118.18 |
| 1997-03-18 | 690 | 690 | 685 | 685 | 13,000 | 3,113.64 |
| 1997-03-17 | 700 | 700 | 690 | 690 | 9,000 | 3,136.36 |
| 1997-03-14 | 690 | 700 | 690 | 700 | 11,000 | 3,181.82 |
| 1997-03-13 | 681 | 689 | 679 | 680 | 18,000 | 3,090.91 |
| 1997-03-11 | 675 | 690 | 675 | 676 | 40,000 | 3,072.73 |
| 1997-03-10 | 670 | 670 | 670 | 670 | 1,000 | 3,045.45 |
| 1997-03-07 | 675 | 675 | 675 | 675 | 1,000 | 3,068.18 |
| 1997-03-06 | 685 | 685 | 675 | 675 | 7,000 | 3,068.18 |
| 1997-03-05 | 685 | 685 | 685 | 685 | 2,000 | 3,113.64 |
| 1997-03-04 | 700 | 700 | 700 | 700 | 6,000 | 3,181.82 |
| 1997-03-03 | 699 | 699 | 685 | 685 | 2,000 | 3,113.64 |
| 1997-02-28 | 700 | 700 | 700 | 700 | 10,000 | 3,181.82 |
| 1997-02-27 | 691 | 691 | 690 | 690 | 11,000 | 3,136.36 |
| 1997-02-26 | 697 | 700 | 690 | 690 | 15,000 | 3,136.36 |
| 1997-02-25 | 705 | 705 | 700 | 700 | 12,000 | 3,181.82 |
| 1997-02-24 | 700 | 705 | 700 | 705 | 17,000 | 3,204.55 |
| 1997-02-21 | 704 | 705 | 695 | 705 | 8,000 | 3,204.55 |
| 1997-02-20 | 710 | 710 | 710 | 710 | 1,000 | 3,227.27 |
| 1997-02-19 | 710 | 720 | 710 | 720 | 2,000 | 3,272.73 |
| 1997-02-18 | 718 | 718 | 718 | 718 | 1,000 | 3,263.64 |
| 1997-02-14 | 702 | 708 | 702 | 708 | 5,000 | 3,218.18 |
| 1997-02-12 | 695 | 695 | 695 | 695 | 2,000 | 3,159.09 |
| 1997-02-10 | 700 | 700 | 695 | 700 | 6,000 | 3,181.82 |
| 1997-02-07 | 695 | 695 | 695 | 695 | 4,000 | 3,159.09 |
| 1997-02-06 | 720 | 720 | 700 | 700 | 5,000 | 3,181.82 |
| 1997-02-05 | 695 | 695 | 695 | 695 | 5,000 | 3,159.09 |
| 1997-02-03 | 695 | 695 | 695 | 695 | 1,000 | 3,159.09 |
| 1997-01-31 | 695 | 710 | 695 | 710 | 9,000 | 3,227.27 |
| 1997-01-30 | 691 | 691 | 690 | 690 | 4,000 | 3,136.36 |
| 1997-01-29 | 690 | 690 | 690 | 690 | 1,000 | 3,136.36 |
| 1997-01-28 | 699 | 699 | 690 | 695 | 14,000 | 3,159.09 |
| 1997-01-27 | 713 | 713 | 703 | 703 | 7,000 | 3,195.45 |
| 1997-01-24 | 700 | 703 | 695 | 703 | 5,000 | 3,195.45 |
| 1997-01-23 | 705 | 705 | 695 | 705 | 15,000 | 3,204.55 |
| 1997-01-21 | 720 | 720 | 720 | 720 | 3,000 | 3,272.73 |
| 1997-01-20 | 720 | 720 | 720 | 720 | 1,000 | 3,272.73 |
| 1997-01-17 | 720 | 720 | 720 | 720 | 5,000 | 3,272.73 |
| 1997-01-14 | 717 | 717 | 717 | 717 | 2,000 | 3,259.09 |
| 1997-01-13 | 700 | 705 | 700 | 705 | 3,000 | 3,204.55 |
| 1997-01-10 | 710 | 710 | 681 | 681 | 6,000 | 3,095.45 |
| 1997-01-09 | 748 | 750 | 730 | 730 | 6,000 | 3,318.18 |
| 1997-01-08 | 740 | 750 | 740 | 750 | 6,000 | 3,409.09 |
| 1997-01-07 | 750 | 750 | 750 | 750 | 3,000 | 3,409.09 |
| 1997-01-06 | 740 | 740 | 740 | 740 | 1,000 | 3,363.64 |
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
