1775 富士古河E&C(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 144 | 147 | 142 | 147 | 5,000 | 735 |
| 2002-12-26 | 142 | 143 | 142 | 143 | 20,000 | 715 |
| 2002-12-25 | 142 | 150 | 142 | 146 | 10,000 | 730 |
| 2002-12-24 | 146 | 146 | 140 | 140 | 14,000 | 700 |
| 2002-12-20 | 144 | 148 | 144 | 144 | 9,000 | 720 |
| 2002-12-19 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2002-12-18 | 147 | 147 | 147 | 147 | 16,000 | 735 |
| 2002-12-17 | 154 | 157 | 150 | 150 | 11,000 | 750 |
| 2002-12-16 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2002-12-13 | 153 | 153 | 148 | 148 | 6,000 | 740 |
| 2002-12-11 | 165 | 165 | 155 | 155 | 39,000 | 775 |
| 2002-12-10 | 157 | 160 | 157 | 160 | 9,000 | 800 |
| 2002-12-09 | 153 | 155 | 152 | 153 | 9,000 | 765 |
| 2002-12-06 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 2002-12-05 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2002-12-04 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2002-12-02 | 158 | 158 | 157 | 157 | 10,000 | 785 |
| 2002-11-29 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2002-11-27 | 145 | 150 | 145 | 150 | 7,000 | 750 |
| 2002-11-26 | 149 | 150 | 149 | 150 | 14,000 | 750 |
| 2002-11-25 | 150 | 153 | 148 | 153 | 7,000 | 765 |
| 2002-11-22 | 151 | 151 | 148 | 148 | 3,000 | 740 |
| 2002-11-21 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2002-11-20 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2002-11-19 | 151 | 151 | 150 | 150 | 12,000 | 750 |
| 2002-11-18 | 160 | 160 | 160 | 160 | 13,000 | 800 |
| 2002-11-15 | 151 | 151 | 150 | 151 | 3,000 | 755 |
| 2002-11-14 | 151 | 152 | 151 | 152 | 5,000 | 760 |
| 2002-11-13 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2002-11-11 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2002-11-08 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 2002-11-07 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2002-11-06 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2002-11-01 | 160 | 160 | 150 | 150 | 20,000 | 750 |
| 2002-10-30 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-10-29 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2002-10-28 | 168 | 168 | 168 | 168 | 12,000 | 840 |
| 2002-10-25 | 165 | 166 | 163 | 163 | 3,000 | 815 |
| 2002-10-24 | 161 | 161 | 160 | 160 | 5,000 | 800 |
| 2002-10-23 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-10-21 | 167 | 167 | 167 | 167 | 12,000 | 835 |
| 2002-10-18 | 160 | 162 | 156 | 162 | 6,000 | 810 |
| 2002-10-17 | 160 | 165 | 160 | 165 | 4,000 | 825 |
| 2002-10-16 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2002-10-11 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2002-10-09 | 151 | 159 | 150 | 159 | 4,000 | 795 |
| 2002-10-08 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2002-10-07 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2002-10-04 | 157 | 157 | 157 | 157 | 4,000 | 785 |
| 2002-10-02 | 168 | 168 | 167 | 167 | 9,000 | 835 |
| 2002-10-01 | 163 | 163 | 158 | 158 | 10,000 | 790 |
| 2002-09-30 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2002-09-27 | 160 | 162 | 160 | 162 | 9,000 | 810 |
| 2002-09-26 | 166 | 166 | 166 | 166 | 12,000 | 830 |
| 2002-09-25 | 163 | 169 | 163 | 167 | 11,000 | 835 |
| 2002-09-24 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2002-09-19 | 170 | 170 | 163 | 163 | 16,000 | 815 |
| 2002-09-18 | 159 | 160 | 159 | 160 | 7,000 | 800 |
| 2002-09-17 | 162 | 162 | 159 | 159 | 11,000 | 795 |
| 2002-09-13 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2002-09-10 | 160 | 160 | 160 | 160 | 15,000 | 800 |
| 2002-09-06 | 162 | 162 | 161 | 162 | 6,000 | 810 |
| 2002-09-05 | 161 | 161 | 161 | 161 | 4,000 | 805 |
| 2002-09-04 | 162 | 167 | 162 | 167 | 4,000 | 835 |
| 2002-09-03 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2002-09-02 | 169 | 170 | 169 | 170 | 2,000 | 850 |
| 2002-08-30 | 173 | 174 | 166 | 166 | 15,000 | 830 |
| 2002-08-29 | 166 | 166 | 165 | 165 | 4,000 | 825 |
| 2002-08-28 | 170 | 170 | 166 | 166 | 5,000 | 830 |
| 2002-08-27 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 2002-08-26 | 177 | 177 | 177 | 177 | 12,000 | 885 |
| 2002-08-23 | 166 | 167 | 166 | 167 | 4,000 | 835 |
| 2002-08-22 | 165 | 166 | 164 | 166 | 10,000 | 830 |
| 2002-08-20 | 164 | 165 | 164 | 165 | 2,000 | 825 |
| 2002-08-16 | 171 | 171 | 171 | 171 | 14,000 | 855 |
| 2002-08-15 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2002-08-13 | 170 | 170 | 170 | 170 | 11,000 | 850 |
| 2002-08-12 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2002-08-09 | 167 | 167 | 165 | 165 | 4,000 | 825 |
| 2002-08-01 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2002-07-31 | 166 | 170 | 166 | 168 | 5,000 | 840 |
| 2002-07-29 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2002-07-26 | 174 | 174 | 174 | 174 | 25,000 | 870 |
| 2002-07-25 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2002-07-19 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2002-07-18 | 174 | 174 | 174 | 174 | 12,000 | 870 |
| 2002-07-17 | 168 | 174 | 168 | 174 | 5,000 | 870 |
| 2002-07-16 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2002-07-10 | 169 | 169 | 166 | 167 | 5,000 | 835 |
| 2002-07-09 | 170 | 174 | 170 | 174 | 12,000 | 870 |
| 2002-07-08 | 168 | 170 | 168 | 170 | 11,000 | 850 |
| 2002-07-05 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-07-04 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-07-03 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-07-02 | 172 | 172 | 172 | 172 | 8,000 | 860 |
| 2002-07-01 | 169 | 169 | 167 | 167 | 2,000 | 835 |
| 2002-06-27 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2002-06-26 | 174 | 174 | 164 | 164 | 18,000 | 820 |
| 2002-06-25 | 167 | 170 | 167 | 170 | 8,000 | 850 |
| 2002-06-24 | 166 | 166 | 166 | 166 | 84,000 | 830 |
| 2002-06-18 | 176 | 176 | 176 | 176 | 12,000 | 880 |
| 2002-06-17 | 170 | 170 | 166 | 166 | 5,000 | 830 |
| 2002-06-14 | 170 | 170 | 169 | 169 | 5,000 | 845 |
| 2002-06-13 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 2002-06-12 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2002-06-11 | 180 | 180 | 170 | 178 | 37,000 | 890 |
| 2002-06-10 | 170 | 176 | 170 | 176 | 11,000 | 880 |
| 2002-06-07 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2002-06-06 | 174 | 174 | 172 | 172 | 17,000 | 860 |
| 2002-06-05 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2002-06-04 | 171 | 172 | 171 | 171 | 11,000 | 855 |
| 2002-06-03 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-05-31 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 2002-05-30 | 171 | 175 | 171 | 175 | 3,000 | 875 |
| 2002-05-29 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2002-05-28 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2002-05-27 | 184 | 184 | 184 | 184 | 18,000 | 920 |
| 2002-05-24 | 176 | 176 | 174 | 174 | 8,000 | 870 |
| 2002-05-23 | 172 | 182 | 172 | 179 | 5,000 | 895 |
| 2002-05-22 | 170 | 170 | 170 | 170 | 11,000 | 850 |
| 2002-05-21 | 166 | 170 | 166 | 170 | 4,000 | 850 |
| 2002-05-20 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2002-05-17 | 170 | 170 | 170 | 170 | 12,000 | 850 |
| 2002-05-16 | 169 | 170 | 169 | 170 | 3,000 | 850 |
| 2002-05-15 | 166 | 166 | 165 | 165 | 3,000 | 825 |
| 2002-05-14 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-05-10 | 166 | 166 | 164 | 164 | 8,000 | 820 |
| 2002-05-09 | 164 | 165 | 164 | 164 | 20,000 | 820 |
| 2002-05-08 | 168 | 168 | 164 | 164 | 7,000 | 820 |
| 2002-05-07 | 170 | 170 | 167 | 167 | 12,000 | 835 |
| 2002-05-02 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-05-01 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2002-04-30 | 169 | 170 | 169 | 170 | 10,000 | 850 |
| 2002-04-26 | 167 | 167 | 167 | 167 | 18,000 | 835 |
| 2002-04-25 | 165 | 165 | 163 | 164 | 7,000 | 820 |
| 2002-04-24 | 167 | 167 | 162 | 162 | 7,000 | 810 |
| 2002-04-22 | 161 | 161 | 161 | 161 | 6,000 | 805 |
| 2002-04-19 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-04-18 | 167 | 167 | 159 | 167 | 19,000 | 835 |
| 2002-04-17 | 163 | 165 | 162 | 162 | 8,000 | 810 |
| 2002-04-16 | 161 | 161 | 156 | 156 | 5,000 | 780 |
| 2002-04-15 | 162 | 162 | 161 | 161 | 3,000 | 805 |
| 2002-04-12 | 162 | 162 | 162 | 162 | 4,000 | 810 |
| 2002-04-10 | 165 | 165 | 159 | 159 | 6,000 | 795 |
| 2002-04-09 | 165 | 165 | 164 | 164 | 3,000 | 820 |
| 2002-04-05 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2002-04-03 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-04-02 | 167 | 167 | 165 | 165 | 22,000 | 825 |
| 2002-04-01 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2002-03-27 | 168 | 168 | 166 | 166 | 4,000 | 830 |
| 2002-03-26 | 168 | 168 | 167 | 167 | 13,000 | 835 |
| 2002-03-25 | 172 | 172 | 162 | 167 | 33,000 | 835 |
| 2002-03-22 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2002-03-20 | 165 | 165 | 164 | 164 | 11,000 | 820 |
| 2002-03-19 | 167 | 167 | 164 | 164 | 12,000 | 820 |
| 2002-03-18 | 168 | 170 | 168 | 170 | 19,000 | 850 |
| 2002-03-15 | 166 | 170 | 166 | 170 | 4,000 | 850 |
| 2002-03-13 | 167 | 167 | 165 | 165 | 19,000 | 825 |
| 2002-03-11 | 176 | 177 | 176 | 176 | 10,000 | 880 |
| 2002-03-08 | 170 | 170 | 166 | 166 | 12,000 | 830 |
| 2002-03-06 | 166 | 166 | 166 | 166 | 10,000 | 830 |
| 2002-03-04 | 169 | 169 | 163 | 165 | 22,000 | 825 |
| 2002-03-01 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2002-02-27 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2002-02-26 | 169 | 169 | 169 | 169 | 17,000 | 845 |
| 2002-02-25 | 165 | 170 | 165 | 170 | 10,000 | 850 |
| 2002-02-22 | 166 | 170 | 166 | 170 | 4,000 | 850 |
| 2002-02-21 | 164 | 164 | 164 | 164 | 4,000 | 820 |
| 2002-02-20 | 164 | 164 | 164 | 164 | 5,000 | 820 |
| 2002-02-19 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2002-02-18 | 169 | 169 | 169 | 169 | 12,000 | 845 |
| 2002-02-15 | 165 | 172 | 164 | 172 | 9,000 | 860 |
| 2002-02-14 | 170 | 170 | 164 | 164 | 12,000 | 820 |
| 2002-02-13 | 163 | 174 | 163 | 174 | 17,000 | 870 |
| 2002-02-12 | 165 | 166 | 162 | 166 | 23,000 | 830 |
| 2002-02-08 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2002-02-07 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2002-02-06 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-02-04 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-02-01 | 179 | 179 | 179 | 179 | 8,000 | 895 |
| 2002-01-30 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2002-01-29 | 167 | 167 | 165 | 165 | 8,000 | 825 |
| 2002-01-28 | 175 | 175 | 175 | 175 | 14,000 | 875 |
| 2002-01-25 | 165 | 176 | 165 | 176 | 8,000 | 880 |
| 2002-01-24 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2002-01-23 | 162 | 166 | 162 | 166 | 2,000 | 830 |
| 2002-01-22 | 164 | 164 | 161 | 161 | 39,000 | 805 |
| 2002-01-21 | 178 | 178 | 178 | 178 | 13,000 | 890 |
| 2002-01-18 | 165 | 165 | 163 | 163 | 7,000 | 815 |
| 2002-01-17 | 170 | 170 | 165 | 170 | 8,000 | 850 |
| 2002-01-15 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2002-01-09 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2002-01-07 | 179 | 179 | 179 | 179 | 8,000 | 895 |
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
