1775 富士古河E&C(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301371401371404,000700
2003-12-291361361361361,000680
2003-12-2614214213613614,000680
2003-12-251341391341397,000695
2003-12-241331331331333,000665
2003-12-191361401341409,000700
2003-12-1813413413213417,000670
2003-12-171361361361362,000680
2003-12-161341341331337,000665
2003-12-151341351321346,000670
2003-12-121351351351352,000675
2003-12-1114014013513542,000675
2003-12-1014014213914228,000710
2003-12-091411411401413,000705
2003-12-0813714113614115,000705
2003-12-051351351351359,000675
2003-12-041361361351356,000675
2003-12-021421421421426,000710
2003-12-011371371371372,000685
2003-11-281351351351351,000675
2003-11-2614014014014013,000700
2003-11-251311341311346,000670
2003-11-211261341261343,000670
2003-11-201271321271323,000660
2003-11-191321321321323,000660
2003-11-1813613613213211,000660
2003-11-171371371331335,000665
2003-11-141371371371373,000685
2003-11-1313713713513715,000685
2003-11-121371371371372,000685
2003-11-111351351351353,000675
2003-11-071351361351356,000675
2003-11-061391391381383,000690
2003-11-051401401401402,000700
2003-11-041401401401402,000700
2003-10-311451451451456,000725
2003-10-291411411411413,000705
2003-10-281411421411424,000710
2003-10-2715415413913914,000695
2003-10-241371441371445,000720
2003-10-231381381361363,000680
2003-10-221411411401404,000700
2003-10-2014414414314312,000715
2003-10-161421441401448,000720
2003-10-151411411411412,000705
2003-10-141431441401404,000700
2003-10-101401411401412,000705
2003-10-091401401401401,000700
2003-10-081451451401405,000700
2003-10-071391431391433,000715
2003-10-061391421391427,000710
2003-10-031391401371378,000685
2003-10-0214315014314348,000715
2003-10-011381381341344,000670
2003-09-2614414414414413,000720
2003-09-251411421411424,000710
2003-09-2414414414014016,000700
2003-09-221391401391402,000700
2003-09-1913713713513515,000675
2003-09-1813413513213219,000660
2003-09-171381401381397,000695
2003-09-161361371361364,000680
2003-09-121351351351352,000675
2003-09-111341341331347,000670
2003-09-1013413913113542,000675
2003-09-091411411411411,000705
2003-09-051431431431432,000715
2003-09-041401431401434,000715
2003-09-031401421391399,000695
2003-09-021391411391415,000705
2003-09-011471471471476,000735
2003-08-291391401391404,000700
2003-08-281381381381381,000690
2003-08-2714514514014516,000725
2003-08-2614014014014017,000700
2003-08-251401401381385,000690
2003-08-221401401401401,000700
2003-08-211381401381387,000690
2003-08-201361361361361,000680
2003-08-191401401351354,000675
2003-08-1813914013914023,000700
2003-08-151361381361375,000685
2003-08-141321321311312,000655
2003-08-121301301301303,000650
2003-08-111291341291343,000670
2003-08-061281281281287,000640
2003-08-051331331331331,000665
2003-08-011371371371377,000685
2003-07-2813513513513514,000675
2003-07-251311331311324,000660
2003-07-241291291291291,000645
2003-07-231301301291297,000645
2003-07-221311311311311,000655
2003-07-1813313313313311,000665
2003-07-1713413413113418,000670
2003-07-161371371361366,000680
2003-07-151401401361369,000680
2003-07-141361361361361,000680
2003-07-101351351341344,000670
2003-07-091401401351359,000675
2003-07-081451451451451,000725
2003-07-041401401401404,000700
2003-07-031401431401432,000715
2003-07-0213914013913911,000695
2003-07-011391391391392,000695
2003-06-301361381331388,000690
2003-06-271371401371405,000700
2003-06-2614014013513514,000675
2003-06-251401421401428,000710
2003-06-2314414414014010,000700
2003-06-191371371351353,000675
2003-06-1813613613513517,000675
2003-06-171381381371374,000685
2003-06-1613513513513513,000675
2003-06-131351361351365,000680
2003-06-121391421391426,000710
2003-06-1114014013713748,000685
2003-06-1013213713213614,000680
2003-06-0913213313113313,000665
2003-06-061311311301304,000650
2003-06-0513013012613014,000650
2003-06-041291291291291,000645
2003-06-031301301281285,000640
2003-06-0213013013013012,000650
2003-05-3013013013013011,000650
2003-05-281281281281281,000640
2003-05-271271271271275,000635
2003-05-2612912912912914,000645
2003-05-231261281261287,000640
2003-05-221251251251252,000625
2003-05-211241241241242,000620
2003-05-201271271271273,000635
2003-05-1613513513513513,000675
2003-05-151291301271307,000650
2003-05-141301301301302,000650
2003-05-091221221221222,000610
2003-05-071291291291291,000645
2003-05-061331331331339,000665
2003-05-021191191191192,000595
2003-05-011191191191192,000595
2003-04-301161161161163,000580
2003-04-2812212211811819,000590
2003-04-2512012212012214,000610
2003-04-241201231181235,000615
2003-04-231251251251254,000625
2003-04-211201261201267,000630
2003-04-1812212211712217,000610
2003-04-171191221191225,000610
2003-04-1611511811511818,000590
2003-04-1511311511211213,000560
2003-04-141141141131137,000565
2003-04-1111511611211332,000565
2003-04-101161161161161,000580
2003-04-091201211191199,000595
2003-04-081151151151152,000575
2003-04-041181181131158,000575
2003-04-031191231191238,000615
2003-04-0212412411211427,000570
2003-04-0114414412812834,000640
2003-03-311501501501505,000750
2003-03-281481481481484,000740
2003-03-2615315315315314,000765
2003-03-251551551541558,000775
2003-03-241551551541559,000775
2003-03-2015115214715212,000760
2003-03-191511511511511,000755
2003-03-1816216215015122,000755
2003-03-171551581551584,000790
2003-03-141541541541541,000770
2003-03-131531531531532,000765
2003-03-1215215715215710,000785
2003-03-061591611591599,000795
2003-03-051631631631631,000815
2003-03-041631631631636,000815
2003-03-031631631631633,000815
2003-02-281601631601603,000800
2003-02-271601601601602,000800
2003-02-2616216216016014,000800
2003-02-2516216216016211,000810
2003-02-241621621621621,000810
2003-02-211621621621625,000810
2003-02-201621621621622,000810
2003-02-191691691681683,000840
2003-02-1816717716717714,000885
2003-02-1716316516216513,000825
2003-02-121551621551624,000810
2003-02-101581591581593,000795
2003-02-061541541541542,000770
2003-02-051521531521526,000760
2003-02-041531531531531,000765
2003-02-0315515515015411,000770
2003-01-311651651651657,000825
2003-01-301551551551552,000775
2003-01-2715515515515514,000775
2003-01-2415516015516010,000800
2003-01-231551551551558,000775
2003-01-221521531521532,000765
2003-01-211511511511511,000755
2003-01-2015815815815814,000790
2003-01-171501531501534,000765
2003-01-1615015314815221,000760
2003-01-151501501501501,000750
2003-01-0814514514514511,000725
2003-01-0715015014914976,000745
2003-01-061421421421421,000710

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