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
1998-12-302022022022021,0001,010
1998-12-2822022021522026,0001,100
1998-12-252052052012017,0001,005
1998-12-242032032002008,0001,000
1998-12-212152152022022,0001,010
1998-12-1822022022022014,0001,100
1998-12-172062062002009,0001,000
1998-12-162052052052052,0001,025
1998-12-152002022002028,0001,010
1998-12-142192192042043,0001,020
1998-12-1122022521922542,0001,125
1998-12-082002002002003,0001,000
1998-12-072012012012011,0001,005
1998-12-031991991991991,000995
1998-12-0222022022022011,0001,100
1998-12-011981981981982,000990
1998-11-3020420419619714,000985
1998-11-272042042042043,0001,020
1998-11-2620720720720717,0001,035
1998-11-251922021922028,0001,010
1998-11-2420320319019119,000955
1998-11-202082092082094,0001,045
1998-11-1820820820820816,0001,040
1998-11-171871871821824,000910
1998-11-1319019019019011,000950
1998-11-121911911901902,000950
1998-11-112012012012014,0001,005
1998-11-0521121120120110,0001,005
1998-11-042112112112112,0001,055
1998-10-3022122122122111,0001,105
1998-10-292012012002002,0001,000
1998-10-2621621919919919,000995
1998-10-2320922020122013,0001,100
1998-10-222102102092096,0001,045
1998-10-212112112082086,0001,040
1998-10-202162162162161,0001,080
1998-10-1623523521621624,0001,080
1998-10-152162162162162,0001,080
1998-10-142112112112111,0001,055
1998-10-132122122102104,0001,050
1998-10-122112112112112,0001,055
1998-10-092102102102101,0001,050
1998-10-082172172102105,0001,050
1998-10-0223923923923911,0001,195
1998-10-012162162152155,0001,075
1998-09-302202202202203,0001,100
1998-09-2823323321521517,0001,075
1998-09-2521322320722322,0001,115
1998-09-242142142142142,0001,070
1998-09-222132132132132,0001,065
1998-09-2127827827827815,0001,390
1998-09-182202202002016,0001,005
1998-09-172212212212211,0001,105
1998-09-162212212212211,0001,105
1998-09-112212212202203,0001,100
1998-09-082202262202266,0001,130
1998-09-072212212212212,0001,105
1998-09-0225125125125110,0001,255
1998-09-0125125125125111,0001,255
1998-08-3121022021021110,0001,055
1998-08-282302302302303,0001,150
1998-08-272412412402409,0001,200
1998-08-2626527226527213,0001,360
1998-08-242552552402404,0001,200
1998-08-212552552552552,0001,275
1998-08-202602602582593,0001,295
1998-08-1827727727727712,0001,385
1998-08-122532572512518,0001,255
1998-08-112582582572578,0001,285
1998-08-102592592592592,0001,295
1998-08-072742742692693,0001,345
1998-08-0526827425927410,0001,370
1998-08-032832832832835,0001,415
1998-07-312822822822829,0001,410
1998-07-302802802622628,0001,310
1998-07-2728928928528521,0001,425
1998-07-232552552552552,0001,275
1998-07-222802802802804,0001,400
1998-07-212802802802807,0001,400
1998-07-1727827827827811,0001,390
1998-07-132732732732733,0001,365
1998-07-1026226225825814,0001,290
1998-07-0926028526027745,0001,385
1998-07-072592592592591,0001,295
1998-07-062742742742742,0001,370
1998-07-032582582582583,0001,290
1998-07-022782782782789,0001,390
1998-06-2627827827827814,0001,390
1998-06-252482502482485,0001,240
1998-06-242512512512514,0001,255
1998-06-1827827827827811,0001,390
1998-06-152752752752751,0001,375
1998-06-1127428027428044,0001,400
1998-06-102462462422424,0001,210
1998-06-092552552552552,0001,275
1998-06-042462462462463,0001,230
1998-06-032642642642641,0001,320
1998-06-0126926926926910,0001,345
1998-05-272462462462461,0001,230
1998-05-2626926926926914,0001,345
1998-05-2224124224024021,0001,200
1998-05-212512512502508,0001,250
1998-05-202502502502507,0001,250
1998-05-1828028028028012,0001,400
1998-05-122502502502502,0001,250
1998-05-1125025024024015,0001,200
1998-05-082542542542543,0001,270
1998-05-072592592592591,0001,295
1998-05-062832832832839,0001,415
1998-05-012582582582581,0001,290
1998-04-302712782712784,0001,390
1998-04-282802802562562,0001,280
1998-04-2728428428428415,0001,420
1998-04-242512512512511,0001,255
1998-04-1728528528528513,0001,425
1998-04-092422422422423,0001,210
1998-04-082492492492495,0001,245
1998-04-072502502502504,0001,250
1998-04-062462462462463,0001,230
1998-04-032482482482482,0001,240
1998-04-022482482482489,0001,240
1998-04-0129829828329311,0001,465
1998-03-272992992992998,0001,495
1998-03-2629929929929912,0001,495
1998-03-232792902792903,0001,450
1998-03-202782782782781,0001,390
1998-03-1927927927827915,0001,395
1998-03-1829729727727726,0001,385
1998-03-1727727827727715,0001,385
1998-03-162812902812908,0001,450
1998-03-132762762762761,0001,380
1998-03-122872872752759,0001,375
1998-03-112872872872871,0001,435
1998-03-102993002993006,0001,500
1998-03-0928629928629910,0001,495
1998-03-062992992862866,0001,430
1998-03-053003003003004,0001,500
1998-03-0429930029930011,0001,500
1998-03-0329029028728717,0001,435
1998-03-0229029828728821,0001,440
1998-02-2728629528029514,0001,475
1998-02-2630030030030012,0001,500
1998-02-252902902902901,0001,450
1998-02-242862862802809,0001,400
1998-02-2329229228728716,0001,435
1998-02-202902922872924,0001,460
1998-02-1830330930330915,0001,545
1998-02-173003002932932,0001,465
1998-02-163083083003008,0001,500
1998-02-1332632631531513,0001,575
1998-02-1231832031331829,0001,590
1998-02-10280293280293101,0001,465
1998-02-0929529528028056,0001,400
1998-02-062902902902903,0001,450
1998-02-052902902902908,0001,450
1998-02-042952952902909,0001,450
1998-02-032902902902902,0001,450
1998-01-3031031029129112,0001,455
1998-01-2933033030330315,0001,515
1998-01-2831832031832011,0001,600
1998-01-2730030029929915,0001,495
1998-01-2625528125528041,0001,400
1998-01-232482542482548,0001,270
1998-01-2225425425125310,0001,265
1998-01-2125325425325312,0001,265
1998-01-202542542542541,0001,270
1998-01-1925925925425415,0001,270
1998-01-162202302202307,0001,150
1998-01-122252252252253,0001,125
1998-01-092252252252251,0001,125
1998-01-0625925925925912,0001,295

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