1. HOME >
  2. 株価時系列 >
  3. 1775 >
  4. 1999年

1775 富士古河E&C(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3021122221122214,0001,110
1999-12-292102112102115,0001,055
1999-12-2821421421021014,0001,050
1999-12-2721921921221223,0001,060
1999-12-2421622021121119,0001,055
1999-12-2221221420020034,0001,000
1999-12-2122022021021220,0001,060
1999-12-202442472362368,0001,180
1999-12-1725625724124125,0001,205
1999-12-1627027024425729,0001,285
1999-12-152902902712718,0001,355
1999-12-1431031028929020,0001,450
1999-12-1329530028929527,0001,475
1999-12-1028028025525513,0001,275
1999-12-0927928025527621,0001,380
1999-12-0832532629029052,0001,450
1999-12-0727031027031047,0001,550
1999-12-0628628625926527,0001,325
1999-12-0328628626126118,0001,305
1999-12-0225527825525617,0001,280
1999-12-0125025023023017,0001,150
1999-11-3023525023524512,0001,225
1999-11-2925425423523513,0001,175
1999-11-2624524523924436,0001,220
1999-11-2525025023023013,0001,150
1999-11-2428128125025018,0001,250
1999-11-222752802652669,0001,330
1999-11-1927527525525522,0001,275
1999-11-1829029026826819,0001,340
1999-11-1728128126826818,0001,340
1999-11-1626028526027720,0001,385
1999-11-153003003003002,0001,500
1999-11-1231032030030020,0001,500
1999-11-1134634930630646,0001,530
1999-11-1030630630030137,0001,505
1999-11-0935535529430031,0001,500
1999-11-0834637532535022,0001,750
1999-11-0537937933534537,0001,725
1999-11-0434637934636942,0001,845
1999-11-02363363321345131,0001,725
1999-11-0141041036036151,0001,805
1999-10-2938538536038583,0001,925
1999-10-2840742939541070,0002,050
1999-10-2746547541241297,0002,060
1999-10-26420472420465185,0002,325
1999-10-25454468400440307,0002,200
1999-10-22449449449449249,0002,245
1999-10-21289369288369173,0001,845
1999-10-2024028924028928,0001,445
1999-10-1923424023424011,0001,200
1999-10-1824824823523511,0001,175
1999-10-152332332332332,0001,165
1999-10-1424024523323319,0001,165
1999-10-1324024423824019,0001,200
1999-10-1224524824524512,0001,225
1999-10-0821123021123058,0001,150
1999-10-072092102092102,0001,050
1999-10-062152152122122,0001,060
1999-10-052222222222221,0001,110
1999-10-042202222202225,0001,110
1999-10-0122822821321312,0001,065
1999-09-292192192072079,0001,035
1999-09-2722022022022012,0001,100
1999-09-242112112062069,0001,030
1999-09-222122122122121,0001,060
1999-09-212242242122123,0001,060
1999-09-2022522822522813,0001,140
1999-09-172052052052051,0001,025
1999-09-162052052052054,0001,025
1999-09-142122122052056,0001,025
1999-09-132182182172172,0001,085
1999-09-102202202202205,0001,100
1999-09-092162182162185,0001,090
1999-09-082162162162161,0001,080
1999-09-072122122122121,0001,060
1999-09-062162162162161,0001,080
1999-09-022222222212212,0001,105
1999-09-0122722722722710,0001,135
1999-08-312162162122122,0001,060
1999-08-302162162162163,0001,080
1999-08-272162162162163,0001,080
1999-08-2622422421921913,0001,095
1999-08-242162172162175,0001,085
1999-08-232122122122122,0001,060
1999-08-202122122122124,0001,060
1999-08-192192192192191,0001,095
1999-08-1822422422422412,0001,120
1999-08-1721521521221211,0001,060
1999-08-162112152112159,0001,075
1999-08-112102112102112,0001,055
1999-08-052182182182181,0001,090
1999-08-042172172172172,0001,085
1999-08-032192192192192,0001,095
1999-08-022202202172174,0001,085
1999-07-302282282282288,0001,140
1999-07-292202202202202,0001,100
1999-07-282282282282285,0001,140
1999-07-2622822822822813,0001,140
1999-07-232182182182186,0001,090
1999-07-222262262222228,0001,110
1999-07-2123023022022110,0001,105
1999-07-192302302302308,0001,150
1999-07-1623923923023018,0001,150
1999-07-152302302272273,0001,135
1999-07-142252252252251,0001,125
1999-07-132352352242246,0001,120
1999-07-122302302302302,0001,150
1999-07-092302302302303,0001,150
1999-07-0823023022522514,0001,125
1999-07-072252292252293,0001,145
1999-07-062242252242256,0001,125
1999-07-0522323022323024,0001,150
1999-07-0223523522222210,0001,110
1999-07-012292292292291,0001,145
1999-06-302222222202206,0001,100
1999-06-292302302202202,0001,100
1999-06-2823223223223212,0001,160
1999-06-252202202172177,0001,085
1999-06-242302302282285,0001,140
1999-06-232212222212225,0001,110
1999-06-222302302252252,0001,125
1999-06-212402402402403,0001,200
1999-06-1823823821221217,0001,060
1999-06-1721021821021814,0001,090
1999-06-152162162162162,0001,080
1999-06-142062072062075,0001,035
1999-06-1121721921621845,0001,090
1999-06-082052052042053,0001,025
1999-06-042052052052051,0001,025
1999-06-032042042042042,0001,020
1999-06-022032032032032,0001,015
1999-06-0121921921921910,0001,095
1999-05-312032032032031,0001,015
1999-05-272032032022024,0001,010
1999-05-2621521521321314,0001,065
1999-05-252032032022034,0001,015
1999-05-242042042042042,0001,020
1999-05-212012012012011,0001,005
1999-05-202042042042041,0001,020
1999-05-192052052052052,0001,025
1999-05-1821721721021014,0001,050
1999-05-172152152152151,0001,075
1999-05-142122122122121,0001,060
1999-05-132122152112114,0001,055
1999-05-122152152122156,0001,075
1999-05-112102142102144,0001,070
1999-05-102062142062107,0001,050
1999-05-072082082042044,0001,020
1999-05-0621521821521816,0001,090
1999-04-3020120520120513,0001,025
1999-04-2821121120220312,0001,015
1999-04-272102152102118,0001,055
1999-04-2621321421321414,0001,070
1999-04-2320520520020014,0001,000
1999-04-222052052052051,0001,025
1999-04-212122142122145,0001,070
1999-04-2021221421221216,0001,060
1999-04-192122152112159,0001,075
1999-04-1621221221221217,0001,060
1999-04-152102102102104,0001,050
1999-04-142102102102102,0001,050
1999-04-132102102072075,0001,035
1999-04-122142142082086,0001,040
1999-04-0921021320821024,0001,050
1999-04-0820120820020822,0001,040
1999-04-0719319819319812,000990
1999-04-061911921911926,000960
1999-04-0519719819019122,000955
1999-04-021921921921927,000960
1999-04-0119419419419410,000970
1999-03-3119019018218986,000945
1999-03-3019019019019021,000950
1999-03-2619319318719054,000950
1999-03-252002052002014,0001,005
1999-03-242012012012011,0001,005
1999-03-232012012012016,0001,005
1999-03-1821521521521514,0001,075
1999-03-171992001992003,0001,000
1999-03-121961961961962,000980
1999-03-101921941921943,000970
1999-03-081931931931939,000965
1999-03-051921921921921,000960
1999-03-0420520520520510,0001,025
1999-03-021921921921921,000960
1999-03-011911911911911,000955
1999-02-2620520519219217,000960
1999-02-251921941921943,000970
1999-02-241911911911912,000955
1999-02-231881901881904,000950
1999-02-221901901901907,000950
1999-02-1820420420420415,0001,020
1999-02-171861871861873,000935
1999-02-161871901871895,000945
1999-02-121951951951952,000975
1999-02-052002002002006,0001,000
1999-02-042012012012012,0001,005
1999-02-032052052052051,0001,025
1999-02-022052052052051,0001,025
1999-02-0121521520520511,0001,025
1999-01-282012012012011,0001,005
1999-01-272022022022023,0001,010
1999-01-2621021220120117,0001,005
1999-01-2520020020020010,0001,000
1999-01-2220220420020022,0001,000
1999-01-202052052012017,0001,005
1999-01-1922022022022014,0001,100
1999-01-182012012002008,0001,000
1999-01-132052102052105,0001,050
1999-01-122052062052063,0001,030
1999-01-082052052052051,0001,025
1999-01-062052052052052,0001,025
1999-01-0522022022022011,0001,100
1999-01-042042042032035,0001,015

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