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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 211 | 222 | 211 | 222 | 14,000 | 1,110 |
| 1999-12-29 | 210 | 211 | 210 | 211 | 5,000 | 1,055 |
| 1999-12-28 | 214 | 214 | 210 | 210 | 14,000 | 1,050 |
| 1999-12-27 | 219 | 219 | 212 | 212 | 23,000 | 1,060 |
| 1999-12-24 | 216 | 220 | 211 | 211 | 19,000 | 1,055 |
| 1999-12-22 | 212 | 214 | 200 | 200 | 34,000 | 1,000 |
| 1999-12-21 | 220 | 220 | 210 | 212 | 20,000 | 1,060 |
| 1999-12-20 | 244 | 247 | 236 | 236 | 8,000 | 1,180 |
| 1999-12-17 | 256 | 257 | 241 | 241 | 25,000 | 1,205 |
| 1999-12-16 | 270 | 270 | 244 | 257 | 29,000 | 1,285 |
| 1999-12-15 | 290 | 290 | 271 | 271 | 8,000 | 1,355 |
| 1999-12-14 | 310 | 310 | 289 | 290 | 20,000 | 1,450 |
| 1999-12-13 | 295 | 300 | 289 | 295 | 27,000 | 1,475 |
| 1999-12-10 | 280 | 280 | 255 | 255 | 13,000 | 1,275 |
| 1999-12-09 | 279 | 280 | 255 | 276 | 21,000 | 1,380 |
| 1999-12-08 | 325 | 326 | 290 | 290 | 52,000 | 1,450 |
| 1999-12-07 | 270 | 310 | 270 | 310 | 47,000 | 1,550 |
| 1999-12-06 | 286 | 286 | 259 | 265 | 27,000 | 1,325 |
| 1999-12-03 | 286 | 286 | 261 | 261 | 18,000 | 1,305 |
| 1999-12-02 | 255 | 278 | 255 | 256 | 17,000 | 1,280 |
| 1999-12-01 | 250 | 250 | 230 | 230 | 17,000 | 1,150 |
| 1999-11-30 | 235 | 250 | 235 | 245 | 12,000 | 1,225 |
| 1999-11-29 | 254 | 254 | 235 | 235 | 13,000 | 1,175 |
| 1999-11-26 | 245 | 245 | 239 | 244 | 36,000 | 1,220 |
| 1999-11-25 | 250 | 250 | 230 | 230 | 13,000 | 1,150 |
| 1999-11-24 | 281 | 281 | 250 | 250 | 18,000 | 1,250 |
| 1999-11-22 | 275 | 280 | 265 | 266 | 9,000 | 1,330 |
| 1999-11-19 | 275 | 275 | 255 | 255 | 22,000 | 1,275 |
| 1999-11-18 | 290 | 290 | 268 | 268 | 19,000 | 1,340 |
| 1999-11-17 | 281 | 281 | 268 | 268 | 18,000 | 1,340 |
| 1999-11-16 | 260 | 285 | 260 | 277 | 20,000 | 1,385 |
| 1999-11-15 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-11-12 | 310 | 320 | 300 | 300 | 20,000 | 1,500 |
| 1999-11-11 | 346 | 349 | 306 | 306 | 46,000 | 1,530 |
| 1999-11-10 | 306 | 306 | 300 | 301 | 37,000 | 1,505 |
| 1999-11-09 | 355 | 355 | 294 | 300 | 31,000 | 1,500 |
| 1999-11-08 | 346 | 375 | 325 | 350 | 22,000 | 1,750 |
| 1999-11-05 | 379 | 379 | 335 | 345 | 37,000 | 1,725 |
| 1999-11-04 | 346 | 379 | 346 | 369 | 42,000 | 1,845 |
| 1999-11-02 | 363 | 363 | 321 | 345 | 131,000 | 1,725 |
| 1999-11-01 | 410 | 410 | 360 | 361 | 51,000 | 1,805 |
| 1999-10-29 | 385 | 385 | 360 | 385 | 83,000 | 1,925 |
| 1999-10-28 | 407 | 429 | 395 | 410 | 70,000 | 2,050 |
| 1999-10-27 | 465 | 475 | 412 | 412 | 97,000 | 2,060 |
| 1999-10-26 | 420 | 472 | 420 | 465 | 185,000 | 2,325 |
| 1999-10-25 | 454 | 468 | 400 | 440 | 307,000 | 2,200 |
| 1999-10-22 | 449 | 449 | 449 | 449 | 249,000 | 2,245 |
| 1999-10-21 | 289 | 369 | 288 | 369 | 173,000 | 1,845 |
| 1999-10-20 | 240 | 289 | 240 | 289 | 28,000 | 1,445 |
| 1999-10-19 | 234 | 240 | 234 | 240 | 11,000 | 1,200 |
| 1999-10-18 | 248 | 248 | 235 | 235 | 11,000 | 1,175 |
| 1999-10-15 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 1999-10-14 | 240 | 245 | 233 | 233 | 19,000 | 1,165 |
| 1999-10-13 | 240 | 244 | 238 | 240 | 19,000 | 1,200 |
| 1999-10-12 | 245 | 248 | 245 | 245 | 12,000 | 1,225 |
| 1999-10-08 | 211 | 230 | 211 | 230 | 58,000 | 1,150 |
| 1999-10-07 | 209 | 210 | 209 | 210 | 2,000 | 1,050 |
| 1999-10-06 | 215 | 215 | 212 | 212 | 2,000 | 1,060 |
| 1999-10-05 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1999-10-04 | 220 | 222 | 220 | 222 | 5,000 | 1,110 |
| 1999-10-01 | 228 | 228 | 213 | 213 | 12,000 | 1,065 |
| 1999-09-29 | 219 | 219 | 207 | 207 | 9,000 | 1,035 |
| 1999-09-27 | 220 | 220 | 220 | 220 | 12,000 | 1,100 |
| 1999-09-24 | 211 | 211 | 206 | 206 | 9,000 | 1,030 |
| 1999-09-22 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 1999-09-21 | 224 | 224 | 212 | 212 | 3,000 | 1,060 |
| 1999-09-20 | 225 | 228 | 225 | 228 | 13,000 | 1,140 |
| 1999-09-17 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-09-16 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 1999-09-14 | 212 | 212 | 205 | 205 | 6,000 | 1,025 |
| 1999-09-13 | 218 | 218 | 217 | 217 | 2,000 | 1,085 |
| 1999-09-10 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 1999-09-09 | 216 | 218 | 216 | 218 | 5,000 | 1,090 |
| 1999-09-08 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 1999-09-07 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 1999-09-06 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 1999-09-02 | 222 | 222 | 221 | 221 | 2,000 | 1,105 |
| 1999-09-01 | 227 | 227 | 227 | 227 | 10,000 | 1,135 |
| 1999-08-31 | 216 | 216 | 212 | 212 | 2,000 | 1,060 |
| 1999-08-30 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 1999-08-27 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 1999-08-26 | 224 | 224 | 219 | 219 | 13,000 | 1,095 |
| 1999-08-24 | 216 | 217 | 216 | 217 | 5,000 | 1,085 |
| 1999-08-23 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 1999-08-20 | 212 | 212 | 212 | 212 | 4,000 | 1,060 |
| 1999-08-19 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1999-08-18 | 224 | 224 | 224 | 224 | 12,000 | 1,120 |
| 1999-08-17 | 215 | 215 | 212 | 212 | 11,000 | 1,060 |
| 1999-08-16 | 211 | 215 | 211 | 215 | 9,000 | 1,075 |
| 1999-08-11 | 210 | 211 | 210 | 211 | 2,000 | 1,055 |
| 1999-08-05 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 1999-08-04 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 1999-08-03 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 1999-08-02 | 220 | 220 | 217 | 217 | 4,000 | 1,085 |
| 1999-07-30 | 228 | 228 | 228 | 228 | 8,000 | 1,140 |
| 1999-07-29 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1999-07-28 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 1999-07-26 | 228 | 228 | 228 | 228 | 13,000 | 1,140 |
| 1999-07-23 | 218 | 218 | 218 | 218 | 6,000 | 1,090 |
| 1999-07-22 | 226 | 226 | 222 | 222 | 8,000 | 1,110 |
| 1999-07-21 | 230 | 230 | 220 | 221 | 10,000 | 1,105 |
| 1999-07-19 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 1999-07-16 | 239 | 239 | 230 | 230 | 18,000 | 1,150 |
| 1999-07-15 | 230 | 230 | 227 | 227 | 3,000 | 1,135 |
| 1999-07-14 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-07-13 | 235 | 235 | 224 | 224 | 6,000 | 1,120 |
| 1999-07-12 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-07-09 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1999-07-08 | 230 | 230 | 225 | 225 | 14,000 | 1,125 |
| 1999-07-07 | 225 | 229 | 225 | 229 | 3,000 | 1,145 |
| 1999-07-06 | 224 | 225 | 224 | 225 | 6,000 | 1,125 |
| 1999-07-05 | 223 | 230 | 223 | 230 | 24,000 | 1,150 |
| 1999-07-02 | 235 | 235 | 222 | 222 | 10,000 | 1,110 |
| 1999-07-01 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 1999-06-30 | 222 | 222 | 220 | 220 | 6,000 | 1,100 |
| 1999-06-29 | 230 | 230 | 220 | 220 | 2,000 | 1,100 |
| 1999-06-28 | 232 | 232 | 232 | 232 | 12,000 | 1,160 |
| 1999-06-25 | 220 | 220 | 217 | 217 | 7,000 | 1,085 |
| 1999-06-24 | 230 | 230 | 228 | 228 | 5,000 | 1,140 |
| 1999-06-23 | 221 | 222 | 221 | 222 | 5,000 | 1,110 |
| 1999-06-22 | 230 | 230 | 225 | 225 | 2,000 | 1,125 |
| 1999-06-21 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1999-06-18 | 238 | 238 | 212 | 212 | 17,000 | 1,060 |
| 1999-06-17 | 210 | 218 | 210 | 218 | 14,000 | 1,090 |
| 1999-06-15 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 1999-06-14 | 206 | 207 | 206 | 207 | 5,000 | 1,035 |
| 1999-06-11 | 217 | 219 | 216 | 218 | 45,000 | 1,090 |
| 1999-06-08 | 205 | 205 | 204 | 205 | 3,000 | 1,025 |
| 1999-06-04 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-06-03 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 1999-06-02 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 1999-06-01 | 219 | 219 | 219 | 219 | 10,000 | 1,095 |
| 1999-05-31 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 1999-05-27 | 203 | 203 | 202 | 202 | 4,000 | 1,010 |
| 1999-05-26 | 215 | 215 | 213 | 213 | 14,000 | 1,065 |
| 1999-05-25 | 203 | 203 | 202 | 203 | 4,000 | 1,015 |
| 1999-05-24 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 1999-05-21 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1999-05-20 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 1999-05-19 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1999-05-18 | 217 | 217 | 210 | 210 | 14,000 | 1,050 |
| 1999-05-17 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1999-05-14 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 1999-05-13 | 212 | 215 | 211 | 211 | 4,000 | 1,055 |
| 1999-05-12 | 215 | 215 | 212 | 215 | 6,000 | 1,075 |
| 1999-05-11 | 210 | 214 | 210 | 214 | 4,000 | 1,070 |
| 1999-05-10 | 206 | 214 | 206 | 210 | 7,000 | 1,050 |
| 1999-05-07 | 208 | 208 | 204 | 204 | 4,000 | 1,020 |
| 1999-05-06 | 215 | 218 | 215 | 218 | 16,000 | 1,090 |
| 1999-04-30 | 201 | 205 | 201 | 205 | 13,000 | 1,025 |
| 1999-04-28 | 211 | 211 | 202 | 203 | 12,000 | 1,015 |
| 1999-04-27 | 210 | 215 | 210 | 211 | 8,000 | 1,055 |
| 1999-04-26 | 213 | 214 | 213 | 214 | 14,000 | 1,070 |
| 1999-04-23 | 205 | 205 | 200 | 200 | 14,000 | 1,000 |
| 1999-04-22 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-04-21 | 212 | 214 | 212 | 214 | 5,000 | 1,070 |
| 1999-04-20 | 212 | 214 | 212 | 212 | 16,000 | 1,060 |
| 1999-04-19 | 212 | 215 | 211 | 215 | 9,000 | 1,075 |
| 1999-04-16 | 212 | 212 | 212 | 212 | 17,000 | 1,060 |
| 1999-04-15 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1999-04-14 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-04-13 | 210 | 210 | 207 | 207 | 5,000 | 1,035 |
| 1999-04-12 | 214 | 214 | 208 | 208 | 6,000 | 1,040 |
| 1999-04-09 | 210 | 213 | 208 | 210 | 24,000 | 1,050 |
| 1999-04-08 | 201 | 208 | 200 | 208 | 22,000 | 1,040 |
| 1999-04-07 | 193 | 198 | 193 | 198 | 12,000 | 990 |
| 1999-04-06 | 191 | 192 | 191 | 192 | 6,000 | 960 |
| 1999-04-05 | 197 | 198 | 190 | 191 | 22,000 | 955 |
| 1999-04-02 | 192 | 192 | 192 | 192 | 7,000 | 960 |
| 1999-04-01 | 194 | 194 | 194 | 194 | 10,000 | 970 |
| 1999-03-31 | 190 | 190 | 182 | 189 | 86,000 | 945 |
| 1999-03-30 | 190 | 190 | 190 | 190 | 21,000 | 950 |
| 1999-03-26 | 193 | 193 | 187 | 190 | 54,000 | 950 |
| 1999-03-25 | 200 | 205 | 200 | 201 | 4,000 | 1,005 |
| 1999-03-24 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1999-03-23 | 201 | 201 | 201 | 201 | 6,000 | 1,005 |
| 1999-03-18 | 215 | 215 | 215 | 215 | 14,000 | 1,075 |
| 1999-03-17 | 199 | 200 | 199 | 200 | 3,000 | 1,000 |
| 1999-03-12 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 1999-03-10 | 192 | 194 | 192 | 194 | 3,000 | 970 |
| 1999-03-08 | 193 | 193 | 193 | 193 | 9,000 | 965 |
| 1999-03-05 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 1999-03-04 | 205 | 205 | 205 | 205 | 10,000 | 1,025 |
| 1999-03-02 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 1999-03-01 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1999-02-26 | 205 | 205 | 192 | 192 | 17,000 | 960 |
| 1999-02-25 | 192 | 194 | 192 | 194 | 3,000 | 970 |
| 1999-02-24 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 1999-02-23 | 188 | 190 | 188 | 190 | 4,000 | 950 |
| 1999-02-22 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 1999-02-18 | 204 | 204 | 204 | 204 | 15,000 | 1,020 |
| 1999-02-17 | 186 | 187 | 186 | 187 | 3,000 | 935 |
| 1999-02-16 | 187 | 190 | 187 | 189 | 5,000 | 945 |
| 1999-02-12 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1999-02-05 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 1999-02-04 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 1999-02-03 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-02-02 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-02-01 | 215 | 215 | 205 | 205 | 11,000 | 1,025 |
| 1999-01-28 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1999-01-27 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 1999-01-26 | 210 | 212 | 201 | 201 | 17,000 | 1,005 |
| 1999-01-25 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 1999-01-22 | 202 | 204 | 200 | 200 | 22,000 | 1,000 |
| 1999-01-20 | 205 | 205 | 201 | 201 | 7,000 | 1,005 |
| 1999-01-19 | 220 | 220 | 220 | 220 | 14,000 | 1,100 |
| 1999-01-18 | 201 | 201 | 200 | 200 | 8,000 | 1,000 |
| 1999-01-13 | 205 | 210 | 205 | 210 | 5,000 | 1,050 |
| 1999-01-12 | 205 | 206 | 205 | 206 | 3,000 | 1,030 |
| 1999-01-08 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-01-06 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1999-01-05 | 220 | 220 | 220 | 220 | 11,000 | 1,100 |
| 1999-01-04 | 204 | 204 | 203 | 203 | 5,000 | 1,015 |
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
