1775 富士古河E&C(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2001-12-27 | 161 | 161 | 161 | 161 | 6,000 | 805 |
| 2001-12-26 | 175 | 175 | 175 | 175 | 13,000 | 875 |
| 2001-12-25 | 159 | 163 | 159 | 163 | 3,000 | 815 |
| 2001-12-21 | 163 | 163 | 158 | 158 | 2,000 | 790 |
| 2001-12-20 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-12-19 | 163 | 165 | 161 | 165 | 11,000 | 825 |
| 2001-12-18 | 170 | 170 | 162 | 162 | 14,000 | 810 |
| 2001-12-17 | 176 | 176 | 170 | 175 | 14,000 | 875 |
| 2001-12-14 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2001-12-13 | 173 | 175 | 173 | 175 | 2,000 | 875 |
| 2001-12-12 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2001-12-11 | 190 | 190 | 175 | 175 | 44,000 | 875 |
| 2001-12-10 | 171 | 180 | 171 | 180 | 4,000 | 900 |
| 2001-12-07 | 170 | 170 | 166 | 166 | 6,000 | 830 |
| 2001-12-06 | 175 | 175 | 160 | 170 | 14,000 | 850 |
| 2001-12-05 | 177 | 177 | 174 | 174 | 2,000 | 870 |
| 2001-12-04 | 181 | 181 | 178 | 178 | 10,000 | 890 |
| 2001-12-03 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2001-11-30 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2001-11-29 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2001-11-28 | 184 | 184 | 180 | 180 | 4,000 | 900 |
| 2001-11-27 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2001-11-26 | 191 | 191 | 191 | 191 | 14,000 | 955 |
| 2001-11-22 | 186 | 186 | 186 | 186 | 5,000 | 930 |
| 2001-11-21 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2001-11-20 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2001-11-16 | 192 | 192 | 187 | 187 | 12,000 | 935 |
| 2001-11-15 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2001-11-14 | 184 | 188 | 184 | 188 | 6,000 | 940 |
| 2001-11-12 | 190 | 190 | 189 | 189 | 2,000 | 945 |
| 2001-11-09 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2001-11-07 | 191 | 191 | 190 | 190 | 5,000 | 950 |
| 2001-11-06 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2001-11-05 | 196 | 196 | 191 | 191 | 5,000 | 955 |
| 2001-11-02 | 193 | 235 | 193 | 235 | 29,000 | 1,175 |
| 2001-11-01 | 193 | 193 | 193 | 193 | 9,000 | 965 |
| 2001-10-31 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2001-10-26 | 195 | 195 | 195 | 195 | 13,000 | 975 |
| 2001-10-25 | 195 | 200 | 195 | 200 | 4,000 | 1,000 |
| 2001-10-24 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-10-23 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2001-10-19 | 192 | 220 | 192 | 202 | 112,000 | 1,010 |
| 2001-10-18 | 192 | 192 | 192 | 192 | 16,000 | 960 |
| 2001-10-17 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2001-10-16 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2001-10-15 | 191 | 191 | 190 | 190 | 17,000 | 950 |
| 2001-10-12 | 195 | 205 | 190 | 205 | 18,000 | 1,025 |
| 2001-10-11 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2001-10-09 | 195 | 199 | 195 | 199 | 5,000 | 995 |
| 2001-10-04 | 191 | 195 | 191 | 195 | 5,000 | 975 |
| 2001-10-03 | 190 | 193 | 190 | 193 | 2,000 | 965 |
| 2001-10-02 | 195 | 195 | 191 | 191 | 9,000 | 955 |
| 2001-10-01 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2001-09-28 | 182 | 182 | 182 | 182 | 133,000 | 910 |
| 2001-09-27 | 181 | 182 | 181 | 182 | 2,000 | 910 |
| 2001-09-26 | 195 | 195 | 195 | 195 | 12,000 | 975 |
| 2001-09-25 | 180 | 181 | 180 | 181 | 5,000 | 905 |
| 2001-09-21 | 176 | 177 | 176 | 177 | 5,000 | 885 |
| 2001-09-20 | 177 | 177 | 176 | 176 | 7,000 | 880 |
| 2001-09-19 | 185 | 185 | 182 | 182 | 3,000 | 910 |
| 2001-09-18 | 185 | 185 | 185 | 185 | 12,000 | 925 |
| 2001-09-17 | 177 | 180 | 171 | 180 | 4,000 | 900 |
| 2001-09-14 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2001-09-13 | 165 | 165 | 163 | 163 | 6,000 | 815 |
| 2001-09-12 | 162 | 180 | 162 | 180 | 14,000 | 900 |
| 2001-09-11 | 190 | 190 | 187 | 187 | 6,000 | 935 |
| 2001-09-06 | 196 | 197 | 192 | 197 | 5,000 | 985 |
| 2001-09-05 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2001-09-04 | 197 | 197 | 195 | 195 | 3,000 | 975 |
| 2001-08-31 | 210 | 210 | 200 | 200 | 10,000 | 1,000 |
| 2001-08-28 | 202 | 212 | 202 | 212 | 7,000 | 1,060 |
| 2001-08-27 | 213 | 213 | 213 | 213 | 24,000 | 1,065 |
| 2001-08-24 | 205 | 208 | 205 | 208 | 2,000 | 1,040 |
| 2001-08-23 | 200 | 203 | 197 | 201 | 15,000 | 1,005 |
| 2001-08-22 | 196 | 209 | 188 | 195 | 123,000 | 975 |
| 2001-08-21 | 207 | 209 | 195 | 200 | 75,000 | 1,000 |
| 2001-08-20 | 215 | 215 | 211 | 215 | 20,000 | 1,075 |
| 2001-08-17 | 226 | 226 | 225 | 225 | 21,000 | 1,125 |
| 2001-08-16 | 220 | 220 | 220 | 220 | 9,000 | 1,100 |
| 2001-08-15 | 225 | 225 | 220 | 220 | 16,000 | 1,100 |
| 2001-08-14 | 225 | 225 | 225 | 225 | 18,000 | 1,125 |
| 2001-08-13 | 226 | 226 | 223 | 223 | 3,000 | 1,115 |
| 2001-08-10 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-08-09 | 226 | 230 | 226 | 230 | 17,000 | 1,150 |
| 2001-08-08 | 230 | 230 | 230 | 230 | 22,000 | 1,150 |
| 2001-08-07 | 233 | 233 | 230 | 230 | 17,000 | 1,150 |
| 2001-08-06 | 226 | 235 | 225 | 235 | 8,000 | 1,175 |
| 2001-08-03 | 226 | 227 | 226 | 226 | 4,000 | 1,130 |
| 2001-08-02 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2001-08-01 | 226 | 227 | 225 | 225 | 8,000 | 1,125 |
| 2001-07-30 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2001-07-26 | 240 | 240 | 238 | 238 | 31,000 | 1,190 |
| 2001-07-25 | 225 | 230 | 225 | 230 | 2,000 | 1,150 |
| 2001-07-23 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 2001-07-18 | 239 | 239 | 239 | 239 | 10,000 | 1,195 |
| 2001-07-17 | 235 | 238 | 230 | 238 | 4,000 | 1,190 |
| 2001-07-16 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-07-13 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-07-11 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2001-07-10 | 229 | 230 | 229 | 230 | 3,000 | 1,150 |
| 2001-07-09 | 234 | 234 | 230 | 230 | 7,000 | 1,150 |
| 2001-07-05 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-07-04 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2001-07-02 | 243 | 243 | 241 | 241 | 9,000 | 1,205 |
| 2001-06-27 | 240 | 242 | 237 | 242 | 4,000 | 1,210 |
| 2001-06-26 | 249 | 249 | 238 | 248 | 21,000 | 1,240 |
| 2001-06-25 | 250 | 254 | 240 | 240 | 7,000 | 1,200 |
| 2001-06-21 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2001-06-19 | 239 | 248 | 238 | 248 | 4,000 | 1,240 |
| 2001-06-18 | 249 | 249 | 249 | 249 | 9,000 | 1,245 |
| 2001-06-15 | 255 | 255 | 247 | 247 | 8,000 | 1,235 |
| 2001-06-11 | 262 | 269 | 262 | 269 | 35,000 | 1,345 |
| 2001-06-08 | 250 | 252 | 250 | 252 | 6,000 | 1,260 |
| 2001-06-06 | 245 | 250 | 245 | 250 | 2,000 | 1,250 |
| 2001-06-05 | 245 | 250 | 245 | 250 | 27,000 | 1,250 |
| 2001-06-04 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-06-01 | 253 | 253 | 245 | 245 | 8,000 | 1,225 |
| 2001-05-31 | 245 | 255 | 245 | 255 | 5,000 | 1,275 |
| 2001-05-28 | 253 | 257 | 253 | 257 | 14,000 | 1,285 |
| 2001-05-25 | 253 | 258 | 250 | 258 | 6,000 | 1,290 |
| 2001-05-24 | 258 | 258 | 243 | 258 | 7,000 | 1,290 |
| 2001-05-23 | 251 | 260 | 251 | 260 | 16,000 | 1,300 |
| 2001-05-22 | 260 | 260 | 249 | 259 | 19,000 | 1,295 |
| 2001-05-21 | 260 | 274 | 260 | 269 | 12,000 | 1,345 |
| 2001-05-18 | 260 | 270 | 260 | 265 | 18,000 | 1,325 |
| 2001-05-17 | 255 | 263 | 255 | 259 | 18,000 | 1,295 |
| 2001-05-16 | 248 | 255 | 247 | 255 | 13,000 | 1,275 |
| 2001-05-15 | 250 | 250 | 248 | 248 | 2,000 | 1,240 |
| 2001-05-14 | 254 | 254 | 254 | 254 | 3,000 | 1,270 |
| 2001-05-11 | 240 | 261 | 240 | 260 | 38,000 | 1,300 |
| 2001-05-10 | 235 | 240 | 235 | 240 | 8,000 | 1,200 |
| 2001-05-09 | 235 | 235 | 231 | 231 | 2,000 | 1,155 |
| 2001-05-08 | 231 | 231 | 231 | 231 | 9,000 | 1,155 |
| 2001-05-07 | 235 | 235 | 230 | 230 | 20,000 | 1,150 |
| 2001-05-02 | 234 | 235 | 229 | 235 | 9,000 | 1,175 |
| 2001-05-01 | 234 | 234 | 234 | 234 | 6,000 | 1,170 |
| 2001-04-27 | 234 | 234 | 223 | 223 | 6,000 | 1,115 |
| 2001-04-26 | 235 | 235 | 225 | 227 | 20,000 | 1,135 |
| 2001-04-25 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-04-24 | 229 | 230 | 224 | 230 | 13,000 | 1,150 |
| 2001-04-23 | 229 | 233 | 229 | 233 | 14,000 | 1,165 |
| 2001-04-20 | 229 | 234 | 222 | 234 | 32,000 | 1,170 |
| 2001-04-19 | 234 | 234 | 233 | 234 | 132,000 | 1,170 |
| 2001-04-18 | 229 | 229 | 227 | 227 | 14,000 | 1,135 |
| 2001-04-17 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2001-04-16 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2001-04-13 | 225 | 225 | 218 | 218 | 23,000 | 1,090 |
| 2001-04-10 | 229 | 229 | 221 | 229 | 11,000 | 1,145 |
| 2001-04-06 | 230 | 233 | 230 | 232 | 11,000 | 1,160 |
| 2001-04-05 | 230 | 230 | 228 | 228 | 52,000 | 1,140 |
| 2001-04-04 | 233 | 233 | 226 | 230 | 40,000 | 1,150 |
| 2001-04-03 | 233 | 235 | 233 | 235 | 10,000 | 1,175 |
| 2001-04-02 | 225 | 230 | 225 | 230 | 4,000 | 1,150 |
| 2001-03-30 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 2001-03-29 | 223 | 230 | 223 | 230 | 4,000 | 1,150 |
| 2001-03-28 | 225 | 234 | 220 | 231 | 34,000 | 1,155 |
| 2001-03-27 | 222 | 237 | 222 | 237 | 32,000 | 1,185 |
| 2001-03-26 | 239 | 239 | 210 | 215 | 49,000 | 1,075 |
| 2001-03-23 | 238 | 238 | 238 | 238 | 5,000 | 1,190 |
| 2001-03-22 | 233 | 233 | 233 | 233 | 7,000 | 1,165 |
| 2001-03-21 | 220 | 230 | 220 | 230 | 7,000 | 1,150 |
| 2001-03-19 | 235 | 235 | 222 | 232 | 4,000 | 1,160 |
| 2001-03-16 | 238 | 239 | 238 | 239 | 40,000 | 1,195 |
| 2001-03-15 | 225 | 235 | 225 | 235 | 5,000 | 1,175 |
| 2001-03-14 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2001-03-13 | 221 | 232 | 215 | 222 | 69,000 | 1,110 |
| 2001-03-12 | 216 | 223 | 215 | 223 | 6,000 | 1,115 |
| 2001-03-09 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2001-03-08 | 221 | 225 | 220 | 220 | 4,000 | 1,100 |
| 2001-03-07 | 215 | 230 | 215 | 230 | 16,000 | 1,150 |
| 2001-03-06 | 211 | 212 | 211 | 212 | 3,000 | 1,060 |
| 2001-03-02 | 218 | 218 | 218 | 218 | 8,000 | 1,090 |
| 2001-03-01 | 211 | 211 | 211 | 211 | 4,000 | 1,055 |
| 2001-02-28 | 213 | 213 | 211 | 211 | 14,000 | 1,055 |
| 2001-02-27 | 219 | 219 | 211 | 211 | 6,000 | 1,055 |
| 2001-02-26 | 222 | 222 | 222 | 222 | 11,000 | 1,110 |
| 2001-02-23 | 211 | 212 | 211 | 212 | 2,000 | 1,060 |
| 2001-02-22 | 211 | 218 | 210 | 218 | 8,000 | 1,090 |
| 2001-02-21 | 214 | 214 | 211 | 211 | 7,000 | 1,055 |
| 2001-02-20 | 212 | 212 | 210 | 211 | 18,000 | 1,055 |
| 2001-02-19 | 216 | 217 | 210 | 210 | 15,000 | 1,050 |
| 2001-02-16 | 215 | 220 | 211 | 211 | 38,000 | 1,055 |
| 2001-02-15 | 220 | 220 | 210 | 215 | 26,000 | 1,075 |
| 2001-02-14 | 210 | 217 | 210 | 215 | 31,000 | 1,075 |
| 2001-02-13 | 215 | 220 | 210 | 220 | 75,000 | 1,100 |
| 2001-02-09 | 211 | 235 | 211 | 235 | 10,000 | 1,175 |
| 2001-02-08 | 239 | 244 | 216 | 230 | 11,000 | 1,150 |
| 2001-02-07 | 217 | 250 | 216 | 229 | 325,000 | 1,145 |
| 2001-02-06 | 216 | 216 | 206 | 207 | 7,000 | 1,035 |
| 2001-02-05 | 216 | 216 | 215 | 216 | 6,000 | 1,080 |
| 2001-02-02 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-02-01 | 220 | 220 | 215 | 215 | 10,000 | 1,075 |
| 2001-01-31 | 214 | 215 | 214 | 215 | 3,000 | 1,075 |
| 2001-01-30 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 2001-01-29 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-01-26 | 207 | 230 | 207 | 230 | 25,000 | 1,150 |
| 2001-01-25 | 204 | 204 | 202 | 202 | 4,000 | 1,010 |
| 2001-01-23 | 202 | 205 | 202 | 205 | 2,000 | 1,025 |
| 2001-01-22 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2001-01-18 | 215 | 215 | 215 | 215 | 12,000 | 1,075 |
| 2001-01-17 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-01-16 | 202 | 220 | 200 | 213 | 156,000 | 1,065 |
| 2001-01-15 | 207 | 207 | 200 | 201 | 106,000 | 1,005 |
| 2001-01-11 | 213 | 213 | 212 | 212 | 107,000 | 1,060 |
| 2001-01-10 | 215 | 215 | 210 | 210 | 5,000 | 1,050 |
| 2001-01-09 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2001-01-04 | 229 | 229 | 229 | 229 | 7,000 | 1,145 |
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
