1775 富士古河E&C(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 220 | 228 | 220 | 228 | 16,000 | 1,140 |
| 2000-12-27 | 215 | 229 | 215 | 229 | 6,000 | 1,145 |
| 2000-12-26 | 229 | 229 | 229 | 229 | 12,000 | 1,145 |
| 2000-12-25 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-12-22 | 226 | 231 | 215 | 230 | 18,000 | 1,150 |
| 2000-12-21 | 226 | 231 | 225 | 231 | 13,000 | 1,155 |
| 2000-12-18 | 240 | 240 | 240 | 240 | 10,000 | 1,200 |
| 2000-12-15 | 240 | 240 | 231 | 240 | 5,000 | 1,200 |
| 2000-12-14 | 244 | 244 | 225 | 240 | 17,000 | 1,200 |
| 2000-12-13 | 232 | 245 | 232 | 245 | 9,000 | 1,225 |
| 2000-12-12 | 230 | 240 | 228 | 240 | 5,000 | 1,200 |
| 2000-12-11 | 260 | 260 | 231 | 240 | 35,000 | 1,200 |
| 2000-12-08 | 228 | 240 | 225 | 240 | 11,000 | 1,200 |
| 2000-12-07 | 230 | 235 | 225 | 235 | 6,000 | 1,175 |
| 2000-12-06 | 232 | 240 | 232 | 240 | 2,000 | 1,200 |
| 2000-12-05 | 230 | 243 | 230 | 243 | 5,000 | 1,215 |
| 2000-12-04 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2000-12-01 | 247 | 247 | 237 | 247 | 15,000 | 1,235 |
| 2000-11-29 | 238 | 248 | 238 | 247 | 8,000 | 1,235 |
| 2000-11-28 | 241 | 254 | 241 | 254 | 3,000 | 1,270 |
| 2000-11-27 | 245 | 255 | 245 | 255 | 12,000 | 1,275 |
| 2000-11-24 | 230 | 240 | 225 | 240 | 5,000 | 1,200 |
| 2000-11-22 | 234 | 234 | 230 | 230 | 5,000 | 1,150 |
| 2000-11-21 | 238 | 239 | 238 | 239 | 2,000 | 1,195 |
| 2000-11-20 | 241 | 246 | 240 | 246 | 6,000 | 1,230 |
| 2000-11-17 | 270 | 270 | 250 | 265 | 12,000 | 1,325 |
| 2000-11-16 | 255 | 265 | 250 | 265 | 8,000 | 1,325 |
| 2000-11-15 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-11-14 | 270 | 275 | 255 | 260 | 7,000 | 1,300 |
| 2000-11-10 | 255 | 280 | 255 | 265 | 8,000 | 1,325 |
| 2000-11-09 | 250 | 255 | 250 | 255 | 20,000 | 1,275 |
| 2000-11-08 | 270 | 270 | 265 | 265 | 4,000 | 1,325 |
| 2000-11-07 | 280 | 280 | 267 | 277 | 8,000 | 1,385 |
| 2000-11-06 | 284 | 300 | 280 | 280 | 11,000 | 1,400 |
| 2000-11-02 | 325 | 325 | 300 | 310 | 26,000 | 1,550 |
| 2000-11-01 | 300 | 334 | 295 | 328 | 218,000 | 1,640 |
| 2000-10-31 | 291 | 299 | 290 | 299 | 6,000 | 1,495 |
| 2000-10-30 | 305 | 308 | 295 | 295 | 14,000 | 1,475 |
| 2000-10-27 | 298 | 308 | 295 | 307 | 9,000 | 1,535 |
| 2000-10-26 | 314 | 315 | 298 | 303 | 32,000 | 1,515 |
| 2000-10-25 | 311 | 315 | 300 | 310 | 22,000 | 1,550 |
| 2000-10-24 | 295 | 310 | 295 | 310 | 24,000 | 1,550 |
| 2000-10-23 | 300 | 330 | 295 | 315 | 181,000 | 1,575 |
| 2000-10-20 | 300 | 310 | 291 | 300 | 12,000 | 1,500 |
| 2000-10-19 | 280 | 318 | 280 | 300 | 76,000 | 1,500 |
| 2000-10-18 | 290 | 290 | 285 | 285 | 9,000 | 1,425 |
| 2000-10-17 | 270 | 300 | 270 | 285 | 79,000 | 1,425 |
| 2000-10-16 | 275 | 275 | 266 | 270 | 25,000 | 1,350 |
| 2000-10-13 | 297 | 297 | 280 | 280 | 34,000 | 1,400 |
| 2000-10-12 | 255 | 320 | 255 | 307 | 271,000 | 1,535 |
| 2000-10-11 | 275 | 275 | 265 | 265 | 13,000 | 1,325 |
| 2000-10-10 | 275 | 280 | 275 | 280 | 4,000 | 1,400 |
| 2000-10-06 | 276 | 276 | 276 | 276 | 6,000 | 1,380 |
| 2000-10-05 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-10-04 | 278 | 285 | 278 | 285 | 34,000 | 1,425 |
| 2000-10-03 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 2000-10-02 | 288 | 290 | 280 | 280 | 75,000 | 1,400 |
| 2000-09-29 | 261 | 280 | 261 | 277 | 10,000 | 1,385 |
| 2000-09-28 | 261 | 261 | 255 | 260 | 10,000 | 1,300 |
| 2000-09-27 | 290 | 290 | 266 | 266 | 7,000 | 1,330 |
| 2000-09-26 | 298 | 298 | 264 | 290 | 37,000 | 1,450 |
| 2000-09-25 | 273 | 300 | 273 | 299 | 44,000 | 1,495 |
| 2000-09-22 | 265 | 279 | 255 | 273 | 151,000 | 1,365 |
| 2000-09-21 | 240 | 280 | 240 | 280 | 105,000 | 1,400 |
| 2000-09-20 | 235 | 245 | 235 | 245 | 10,000 | 1,225 |
| 2000-09-19 | 235 | 260 | 229 | 230 | 66,000 | 1,150 |
| 2000-09-18 | 220 | 220 | 215 | 215 | 4,000 | 1,075 |
| 2000-09-14 | 210 | 220 | 210 | 216 | 22,000 | 1,080 |
| 2000-09-13 | 207 | 210 | 207 | 208 | 5,000 | 1,040 |
| 2000-09-12 | 210 | 213 | 206 | 206 | 7,000 | 1,030 |
| 2000-09-11 | 213 | 213 | 198 | 210 | 6,000 | 1,050 |
| 2000-09-08 | 201 | 215 | 201 | 215 | 12,000 | 1,075 |
| 2000-09-07 | 201 | 210 | 201 | 201 | 4,000 | 1,005 |
| 2000-09-06 | 209 | 209 | 205 | 205 | 6,000 | 1,025 |
| 2000-09-05 | 210 | 210 | 202 | 210 | 16,000 | 1,050 |
| 2000-09-04 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2000-09-01 | 213 | 218 | 213 | 218 | 9,000 | 1,090 |
| 2000-08-31 | 215 | 220 | 210 | 211 | 13,000 | 1,055 |
| 2000-08-30 | 218 | 218 | 215 | 215 | 5,000 | 1,075 |
| 2000-08-29 | 214 | 215 | 214 | 215 | 2,000 | 1,075 |
| 2000-08-28 | 226 | 226 | 226 | 226 | 13,000 | 1,130 |
| 2000-08-25 | 218 | 221 | 218 | 221 | 6,000 | 1,105 |
| 2000-08-24 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2000-08-23 | 223 | 223 | 216 | 217 | 3,000 | 1,085 |
| 2000-08-22 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2000-08-21 | 227 | 230 | 227 | 230 | 7,000 | 1,150 |
| 2000-08-18 | 228 | 228 | 228 | 228 | 11,000 | 1,140 |
| 2000-08-17 | 222 | 222 | 220 | 220 | 8,000 | 1,100 |
| 2000-08-16 | 228 | 228 | 227 | 227 | 10,000 | 1,135 |
| 2000-08-11 | 228 | 228 | 228 | 228 | 10,000 | 1,140 |
| 2000-08-09 | 230 | 233 | 230 | 233 | 3,000 | 1,165 |
| 2000-08-08 | 234 | 234 | 234 | 234 | 9,000 | 1,170 |
| 2000-08-04 | 212 | 220 | 212 | 220 | 3,000 | 1,100 |
| 2000-08-03 | 220 | 223 | 213 | 223 | 4,000 | 1,115 |
| 2000-08-02 | 223 | 230 | 223 | 230 | 4,000 | 1,150 |
| 2000-08-01 | 246 | 246 | 221 | 221 | 26,000 | 1,105 |
| 2000-07-31 | 235 | 235 | 233 | 233 | 4,000 | 1,165 |
| 2000-07-28 | 236 | 236 | 235 | 235 | 8,000 | 1,175 |
| 2000-07-27 | 237 | 237 | 235 | 235 | 11,000 | 1,175 |
| 2000-07-26 | 248 | 248 | 248 | 248 | 11,000 | 1,240 |
| 2000-07-25 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2000-07-24 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2000-07-21 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-07-19 | 240 | 240 | 240 | 240 | 10,000 | 1,200 |
| 2000-07-18 | 245 | 245 | 244 | 244 | 13,000 | 1,220 |
| 2000-07-17 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 2000-07-14 | 241 | 241 | 240 | 240 | 6,000 | 1,200 |
| 2000-07-13 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2000-07-12 | 243 | 243 | 241 | 241 | 4,000 | 1,205 |
| 2000-07-11 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2000-07-10 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2000-07-07 | 249 | 249 | 240 | 240 | 7,000 | 1,200 |
| 2000-07-06 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2000-07-05 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2000-07-04 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-07-03 | 240 | 244 | 240 | 240 | 12,000 | 1,200 |
| 2000-06-30 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 2000-06-29 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2000-06-28 | 234 | 234 | 234 | 234 | 9,000 | 1,170 |
| 2000-06-27 | 238 | 238 | 234 | 234 | 9,000 | 1,170 |
| 2000-06-26 | 250 | 250 | 250 | 250 | 10,000 | 1,250 |
| 2000-06-23 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2000-06-22 | 240 | 245 | 238 | 245 | 6,000 | 1,225 |
| 2000-06-21 | 242 | 242 | 238 | 240 | 12,000 | 1,200 |
| 2000-06-20 | 243 | 243 | 243 | 243 | 4,000 | 1,215 |
| 2000-06-16 | 248 | 258 | 248 | 258 | 12,000 | 1,290 |
| 2000-06-15 | 236 | 236 | 236 | 236 | 11,000 | 1,180 |
| 2000-06-14 | 269 | 269 | 260 | 260 | 6,000 | 1,300 |
| 2000-06-13 | 252 | 254 | 252 | 254 | 24,000 | 1,270 |
| 2000-06-12 | 243 | 248 | 243 | 248 | 15,000 | 1,240 |
| 2000-06-09 | 234 | 234 | 233 | 233 | 2,000 | 1,165 |
| 2000-06-08 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2000-06-07 | 234 | 234 | 230 | 233 | 4,000 | 1,165 |
| 2000-06-06 | 234 | 234 | 234 | 234 | 5,000 | 1,170 |
| 2000-06-05 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2000-06-02 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2000-06-01 | 247 | 247 | 247 | 247 | 7,000 | 1,235 |
| 2000-05-31 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2000-05-29 | 234 | 239 | 234 | 239 | 12,000 | 1,195 |
| 2000-05-26 | 254 | 254 | 254 | 254 | 11,000 | 1,270 |
| 2000-05-25 | 242 | 246 | 242 | 245 | 7,000 | 1,225 |
| 2000-05-24 | 240 | 245 | 235 | 235 | 7,000 | 1,175 |
| 2000-05-23 | 241 | 241 | 240 | 240 | 7,000 | 1,200 |
| 2000-05-22 | 246 | 246 | 241 | 241 | 6,000 | 1,205 |
| 2000-05-19 | 250 | 250 | 249 | 249 | 10,000 | 1,245 |
| 2000-05-18 | 262 | 262 | 250 | 250 | 11,000 | 1,250 |
| 2000-05-17 | 252 | 260 | 251 | 260 | 7,000 | 1,300 |
| 2000-05-16 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2000-05-11 | 250 | 250 | 247 | 250 | 13,000 | 1,250 |
| 2000-05-10 | 255 | 259 | 250 | 250 | 11,000 | 1,250 |
| 2000-05-08 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2000-05-02 | 258 | 258 | 250 | 250 | 14,000 | 1,250 |
| 2000-05-01 | 250 | 258 | 250 | 258 | 13,000 | 1,290 |
| 2000-04-28 | 256 | 263 | 256 | 263 | 2,000 | 1,315 |
| 2000-04-27 | 252 | 263 | 248 | 261 | 14,000 | 1,305 |
| 2000-04-26 | 290 | 290 | 251 | 251 | 19,000 | 1,255 |
| 2000-04-25 | 258 | 260 | 250 | 260 | 17,000 | 1,300 |
| 2000-04-24 | 262 | 262 | 257 | 262 | 6,000 | 1,310 |
| 2000-04-21 | 261 | 262 | 261 | 262 | 2,000 | 1,310 |
| 2000-04-20 | 265 | 270 | 265 | 270 | 2,000 | 1,350 |
| 2000-04-19 | 257 | 270 | 257 | 265 | 17,000 | 1,325 |
| 2000-04-18 | 260 | 280 | 260 | 273 | 29,000 | 1,365 |
| 2000-04-17 | 285 | 326 | 251 | 251 | 138,000 | 1,255 |
| 2000-04-14 | 268 | 290 | 268 | 290 | 13,000 | 1,450 |
| 2000-04-13 | 263 | 273 | 263 | 273 | 12,000 | 1,365 |
| 2000-04-12 | 273 | 273 | 267 | 268 | 7,000 | 1,340 |
| 2000-04-11 | 255 | 278 | 255 | 278 | 6,000 | 1,390 |
| 2000-04-10 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2000-04-07 | 253 | 260 | 253 | 260 | 6,000 | 1,300 |
| 2000-04-06 | 252 | 253 | 250 | 253 | 10,000 | 1,265 |
| 2000-04-05 | 253 | 255 | 251 | 253 | 9,000 | 1,265 |
| 2000-04-04 | 266 | 266 | 256 | 256 | 5,000 | 1,280 |
| 2000-04-03 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2000-03-31 | 271 | 272 | 270 | 270 | 17,000 | 1,350 |
| 2000-03-30 | 252 | 256 | 251 | 253 | 8,000 | 1,265 |
| 2000-03-29 | 255 | 255 | 252 | 252 | 14,000 | 1,260 |
| 2000-03-28 | 282 | 282 | 280 | 280 | 8,000 | 1,400 |
| 2000-03-27 | 290 | 330 | 275 | 275 | 126,000 | 1,375 |
| 2000-03-24 | 268 | 290 | 251 | 290 | 18,000 | 1,450 |
| 2000-03-23 | 257 | 260 | 255 | 260 | 6,000 | 1,300 |
| 2000-03-22 | 280 | 280 | 265 | 265 | 9,000 | 1,325 |
| 2000-03-21 | 280 | 280 | 276 | 280 | 22,000 | 1,400 |
| 2000-03-17 | 279 | 279 | 265 | 275 | 29,000 | 1,375 |
| 2000-03-16 | 260 | 270 | 260 | 265 | 20,000 | 1,325 |
| 2000-03-15 | 260 | 280 | 260 | 260 | 25,000 | 1,300 |
| 2000-03-14 | 233 | 310 | 233 | 250 | 268,000 | 1,250 |
| 2000-03-13 | 229 | 237 | 225 | 237 | 31,000 | 1,185 |
| 2000-03-10 | 215 | 225 | 215 | 225 | 5,000 | 1,125 |
| 2000-03-09 | 220 | 220 | 215 | 215 | 7,000 | 1,075 |
| 2000-03-08 | 208 | 220 | 208 | 220 | 5,000 | 1,100 |
| 2000-03-07 | 228 | 228 | 203 | 208 | 11,000 | 1,040 |
| 2000-03-06 | 205 | 233 | 205 | 233 | 6,000 | 1,165 |
| 2000-03-03 | 235 | 235 | 225 | 225 | 20,000 | 1,125 |
| 2000-03-02 | 207 | 226 | 207 | 225 | 40,000 | 1,125 |
| 2000-03-01 | 209 | 209 | 205 | 207 | 6,000 | 1,035 |
| 2000-02-29 | 200 | 205 | 200 | 205 | 14,000 | 1,025 |
| 2000-02-28 | 209 | 222 | 207 | 210 | 25,000 | 1,050 |
| 2000-02-25 | 186 | 194 | 186 | 194 | 7,000 | 970 |
| 2000-02-24 | 181 | 191 | 181 | 185 | 10,000 | 925 |
| 2000-02-23 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2000-02-22 | 185 | 185 | 181 | 181 | 11,000 | 905 |
| 2000-02-21 | 190 | 190 | 185 | 185 | 4,000 | 925 |
| 2000-02-18 | 199 | 199 | 195 | 195 | 15,000 | 975 |
| 2000-02-17 | 184 | 185 | 184 | 184 | 4,000 | 920 |
| 2000-02-16 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2000-02-15 | 186 | 197 | 180 | 197 | 11,000 | 985 |
| 2000-02-14 | 193 | 193 | 190 | 190 | 6,000 | 950 |
| 2000-02-10 | 202 | 202 | 200 | 200 | 11,000 | 1,000 |
| 2000-02-09 | 201 | 202 | 201 | 202 | 2,000 | 1,010 |
| 2000-02-08 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2000-02-07 | 205 | 205 | 201 | 201 | 4,000 | 1,005 |
| 2000-02-04 | 201 | 205 | 201 | 201 | 5,000 | 1,005 |
| 2000-02-03 | 201 | 201 | 201 | 201 | 7,000 | 1,005 |
| 2000-02-02 | 201 | 205 | 201 | 204 | 14,000 | 1,020 |
| 2000-02-01 | 210 | 210 | 203 | 203 | 13,000 | 1,015 |
| 2000-01-31 | 201 | 205 | 201 | 205 | 10,000 | 1,025 |
| 2000-01-28 | 203 | 203 | 201 | 201 | 12,000 | 1,005 |
| 2000-01-27 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2000-01-26 | 206 | 206 | 201 | 202 | 24,000 | 1,010 |
| 2000-01-25 | 201 | 201 | 201 | 201 | 18,000 | 1,005 |
| 2000-01-24 | 203 | 203 | 201 | 201 | 9,000 | 1,005 |
| 2000-01-21 | 205 | 205 | 203 | 203 | 9,000 | 1,015 |
| 2000-01-20 | 209 | 209 | 205 | 205 | 7,000 | 1,025 |
| 2000-01-19 | 206 | 206 | 206 | 206 | 5,000 | 1,030 |
| 2000-01-18 | 212 | 214 | 203 | 205 | 34,000 | 1,025 |
| 2000-01-17 | 203 | 211 | 203 | 204 | 11,000 | 1,020 |
| 2000-01-14 | 201 | 202 | 201 | 201 | 20,000 | 1,005 |
| 2000-01-13 | 205 | 210 | 201 | 210 | 24,000 | 1,050 |
| 2000-01-12 | 210 | 210 | 202 | 205 | 15,000 | 1,025 |
| 2000-01-11 | 211 | 211 | 210 | 210 | 3,000 | 1,050 |
| 2000-01-07 | 205 | 205 | 201 | 201 | 7,000 | 1,005 |
| 2000-01-06 | 210 | 210 | 201 | 210 | 9,000 | 1,050 |
| 2000-01-05 | 220 | 220 | 205 | 210 | 22,000 | 1,050 |
| 2000-01-04 | 232 | 232 | 220 | 220 | 9,000 | 1,100 |
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
