1775 富士古河E&C(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1998-12-28 | 220 | 220 | 215 | 220 | 26,000 | 1,100 |
| 1998-12-25 | 205 | 205 | 201 | 201 | 7,000 | 1,005 |
| 1998-12-24 | 203 | 203 | 200 | 200 | 8,000 | 1,000 |
| 1998-12-21 | 215 | 215 | 202 | 202 | 2,000 | 1,010 |
| 1998-12-18 | 220 | 220 | 220 | 220 | 14,000 | 1,100 |
| 1998-12-17 | 206 | 206 | 200 | 200 | 9,000 | 1,000 |
| 1998-12-16 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1998-12-15 | 200 | 202 | 200 | 202 | 8,000 | 1,010 |
| 1998-12-14 | 219 | 219 | 204 | 204 | 3,000 | 1,020 |
| 1998-12-11 | 220 | 225 | 219 | 225 | 42,000 | 1,125 |
| 1998-12-08 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1998-12-07 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1998-12-03 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 1998-12-02 | 220 | 220 | 220 | 220 | 11,000 | 1,100 |
| 1998-12-01 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 1998-11-30 | 204 | 204 | 196 | 197 | 14,000 | 985 |
| 1998-11-27 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 1998-11-26 | 207 | 207 | 207 | 207 | 17,000 | 1,035 |
| 1998-11-25 | 192 | 202 | 192 | 202 | 8,000 | 1,010 |
| 1998-11-24 | 203 | 203 | 190 | 191 | 19,000 | 955 |
| 1998-11-20 | 208 | 209 | 208 | 209 | 4,000 | 1,045 |
| 1998-11-18 | 208 | 208 | 208 | 208 | 16,000 | 1,040 |
| 1998-11-17 | 187 | 187 | 182 | 182 | 4,000 | 910 |
| 1998-11-13 | 190 | 190 | 190 | 190 | 11,000 | 950 |
| 1998-11-12 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 1998-11-11 | 201 | 201 | 201 | 201 | 4,000 | 1,005 |
| 1998-11-05 | 211 | 211 | 201 | 201 | 10,000 | 1,005 |
| 1998-11-04 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 1998-10-30 | 221 | 221 | 221 | 221 | 11,000 | 1,105 |
| 1998-10-29 | 201 | 201 | 200 | 200 | 2,000 | 1,000 |
| 1998-10-26 | 216 | 219 | 199 | 199 | 19,000 | 995 |
| 1998-10-23 | 209 | 220 | 201 | 220 | 13,000 | 1,100 |
| 1998-10-22 | 210 | 210 | 209 | 209 | 6,000 | 1,045 |
| 1998-10-21 | 211 | 211 | 208 | 208 | 6,000 | 1,040 |
| 1998-10-20 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 1998-10-16 | 235 | 235 | 216 | 216 | 24,000 | 1,080 |
| 1998-10-15 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 1998-10-14 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1998-10-13 | 212 | 212 | 210 | 210 | 4,000 | 1,050 |
| 1998-10-12 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 1998-10-09 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-10-08 | 217 | 217 | 210 | 210 | 5,000 | 1,050 |
| 1998-10-02 | 239 | 239 | 239 | 239 | 11,000 | 1,195 |
| 1998-10-01 | 216 | 216 | 215 | 215 | 5,000 | 1,075 |
| 1998-09-30 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1998-09-28 | 233 | 233 | 215 | 215 | 17,000 | 1,075 |
| 1998-09-25 | 213 | 223 | 207 | 223 | 22,000 | 1,115 |
| 1998-09-24 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 1998-09-22 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 1998-09-21 | 278 | 278 | 278 | 278 | 15,000 | 1,390 |
| 1998-09-18 | 220 | 220 | 200 | 201 | 6,000 | 1,005 |
| 1998-09-17 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1998-09-16 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1998-09-11 | 221 | 221 | 220 | 220 | 3,000 | 1,100 |
| 1998-09-08 | 220 | 226 | 220 | 226 | 6,000 | 1,130 |
| 1998-09-07 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 1998-09-02 | 251 | 251 | 251 | 251 | 10,000 | 1,255 |
| 1998-09-01 | 251 | 251 | 251 | 251 | 11,000 | 1,255 |
| 1998-08-31 | 210 | 220 | 210 | 211 | 10,000 | 1,055 |
| 1998-08-28 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1998-08-27 | 241 | 241 | 240 | 240 | 9,000 | 1,200 |
| 1998-08-26 | 265 | 272 | 265 | 272 | 13,000 | 1,360 |
| 1998-08-24 | 255 | 255 | 240 | 240 | 4,000 | 1,200 |
| 1998-08-21 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1998-08-20 | 260 | 260 | 258 | 259 | 3,000 | 1,295 |
| 1998-08-18 | 277 | 277 | 277 | 277 | 12,000 | 1,385 |
| 1998-08-12 | 253 | 257 | 251 | 251 | 8,000 | 1,255 |
| 1998-08-11 | 258 | 258 | 257 | 257 | 8,000 | 1,285 |
| 1998-08-10 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 1998-08-07 | 274 | 274 | 269 | 269 | 3,000 | 1,345 |
| 1998-08-05 | 268 | 274 | 259 | 274 | 10,000 | 1,370 |
| 1998-08-03 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
| 1998-07-31 | 282 | 282 | 282 | 282 | 9,000 | 1,410 |
| 1998-07-30 | 280 | 280 | 262 | 262 | 8,000 | 1,310 |
| 1998-07-27 | 289 | 289 | 285 | 285 | 21,000 | 1,425 |
| 1998-07-23 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1998-07-22 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1998-07-21 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1998-07-17 | 278 | 278 | 278 | 278 | 11,000 | 1,390 |
| 1998-07-13 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 1998-07-10 | 262 | 262 | 258 | 258 | 14,000 | 1,290 |
| 1998-07-09 | 260 | 285 | 260 | 277 | 45,000 | 1,385 |
| 1998-07-07 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 1998-07-06 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 1998-07-03 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 1998-07-02 | 278 | 278 | 278 | 278 | 9,000 | 1,390 |
| 1998-06-26 | 278 | 278 | 278 | 278 | 14,000 | 1,390 |
| 1998-06-25 | 248 | 250 | 248 | 248 | 5,000 | 1,240 |
| 1998-06-24 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
| 1998-06-18 | 278 | 278 | 278 | 278 | 11,000 | 1,390 |
| 1998-06-15 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1998-06-11 | 274 | 280 | 274 | 280 | 44,000 | 1,400 |
| 1998-06-10 | 246 | 246 | 242 | 242 | 4,000 | 1,210 |
| 1998-06-09 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1998-06-04 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 1998-06-03 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 1998-06-01 | 269 | 269 | 269 | 269 | 10,000 | 1,345 |
| 1998-05-27 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 1998-05-26 | 269 | 269 | 269 | 269 | 14,000 | 1,345 |
| 1998-05-22 | 241 | 242 | 240 | 240 | 21,000 | 1,200 |
| 1998-05-21 | 251 | 251 | 250 | 250 | 8,000 | 1,250 |
| 1998-05-20 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1998-05-18 | 280 | 280 | 280 | 280 | 12,000 | 1,400 |
| 1998-05-12 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-05-11 | 250 | 250 | 240 | 240 | 15,000 | 1,200 |
| 1998-05-08 | 254 | 254 | 254 | 254 | 3,000 | 1,270 |
| 1998-05-07 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 1998-05-06 | 283 | 283 | 283 | 283 | 9,000 | 1,415 |
| 1998-05-01 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 1998-04-30 | 271 | 278 | 271 | 278 | 4,000 | 1,390 |
| 1998-04-28 | 280 | 280 | 256 | 256 | 2,000 | 1,280 |
| 1998-04-27 | 284 | 284 | 284 | 284 | 15,000 | 1,420 |
| 1998-04-24 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1998-04-17 | 285 | 285 | 285 | 285 | 13,000 | 1,425 |
| 1998-04-09 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 1998-04-08 | 249 | 249 | 249 | 249 | 5,000 | 1,245 |
| 1998-04-07 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1998-04-06 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 1998-04-03 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 1998-04-02 | 248 | 248 | 248 | 248 | 9,000 | 1,240 |
| 1998-04-01 | 298 | 298 | 283 | 293 | 11,000 | 1,465 |
| 1998-03-27 | 299 | 299 | 299 | 299 | 8,000 | 1,495 |
| 1998-03-26 | 299 | 299 | 299 | 299 | 12,000 | 1,495 |
| 1998-03-23 | 279 | 290 | 279 | 290 | 3,000 | 1,450 |
| 1998-03-20 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1998-03-19 | 279 | 279 | 278 | 279 | 15,000 | 1,395 |
| 1998-03-18 | 297 | 297 | 277 | 277 | 26,000 | 1,385 |
| 1998-03-17 | 277 | 278 | 277 | 277 | 15,000 | 1,385 |
| 1998-03-16 | 281 | 290 | 281 | 290 | 8,000 | 1,450 |
| 1998-03-13 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1998-03-12 | 287 | 287 | 275 | 275 | 9,000 | 1,375 |
| 1998-03-11 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 1998-03-10 | 299 | 300 | 299 | 300 | 6,000 | 1,500 |
| 1998-03-09 | 286 | 299 | 286 | 299 | 10,000 | 1,495 |
| 1998-03-06 | 299 | 299 | 286 | 286 | 6,000 | 1,430 |
| 1998-03-05 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1998-03-04 | 299 | 300 | 299 | 300 | 11,000 | 1,500 |
| 1998-03-03 | 290 | 290 | 287 | 287 | 17,000 | 1,435 |
| 1998-03-02 | 290 | 298 | 287 | 288 | 21,000 | 1,440 |
| 1998-02-27 | 286 | 295 | 280 | 295 | 14,000 | 1,475 |
| 1998-02-26 | 300 | 300 | 300 | 300 | 12,000 | 1,500 |
| 1998-02-25 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-02-24 | 286 | 286 | 280 | 280 | 9,000 | 1,400 |
| 1998-02-23 | 292 | 292 | 287 | 287 | 16,000 | 1,435 |
| 1998-02-20 | 290 | 292 | 287 | 292 | 4,000 | 1,460 |
| 1998-02-18 | 303 | 309 | 303 | 309 | 15,000 | 1,545 |
| 1998-02-17 | 300 | 300 | 293 | 293 | 2,000 | 1,465 |
| 1998-02-16 | 308 | 308 | 300 | 300 | 8,000 | 1,500 |
| 1998-02-13 | 326 | 326 | 315 | 315 | 13,000 | 1,575 |
| 1998-02-12 | 318 | 320 | 313 | 318 | 29,000 | 1,590 |
| 1998-02-10 | 280 | 293 | 280 | 293 | 101,000 | 1,465 |
| 1998-02-09 | 295 | 295 | 280 | 280 | 56,000 | 1,400 |
| 1998-02-06 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1998-02-05 | 290 | 290 | 290 | 290 | 8,000 | 1,450 |
| 1998-02-04 | 295 | 295 | 290 | 290 | 9,000 | 1,450 |
| 1998-02-03 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1998-01-30 | 310 | 310 | 291 | 291 | 12,000 | 1,455 |
| 1998-01-29 | 330 | 330 | 303 | 303 | 15,000 | 1,515 |
| 1998-01-28 | 318 | 320 | 318 | 320 | 11,000 | 1,600 |
| 1998-01-27 | 300 | 300 | 299 | 299 | 15,000 | 1,495 |
| 1998-01-26 | 255 | 281 | 255 | 280 | 41,000 | 1,400 |
| 1998-01-23 | 248 | 254 | 248 | 254 | 8,000 | 1,270 |
| 1998-01-22 | 254 | 254 | 251 | 253 | 10,000 | 1,265 |
| 1998-01-21 | 253 | 254 | 253 | 253 | 12,000 | 1,265 |
| 1998-01-20 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 1998-01-19 | 259 | 259 | 254 | 254 | 15,000 | 1,270 |
| 1998-01-16 | 220 | 230 | 220 | 230 | 7,000 | 1,150 |
| 1998-01-12 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 1998-01-09 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1998-01-06 | 259 | 259 | 259 | 259 | 12,000 | 1,295 |
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
