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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 137 | 140 | 137 | 140 | 4,000 | 700 |
| 2003-12-29 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-12-26 | 142 | 142 | 136 | 136 | 14,000 | 680 |
| 2003-12-25 | 134 | 139 | 134 | 139 | 7,000 | 695 |
| 2003-12-24 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2003-12-19 | 136 | 140 | 134 | 140 | 9,000 | 700 |
| 2003-12-18 | 134 | 134 | 132 | 134 | 17,000 | 670 |
| 2003-12-17 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2003-12-16 | 134 | 134 | 133 | 133 | 7,000 | 665 |
| 2003-12-15 | 134 | 135 | 132 | 134 | 6,000 | 670 |
| 2003-12-12 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2003-12-11 | 140 | 140 | 135 | 135 | 42,000 | 675 |
| 2003-12-10 | 140 | 142 | 139 | 142 | 28,000 | 710 |
| 2003-12-09 | 141 | 141 | 140 | 141 | 3,000 | 705 |
| 2003-12-08 | 137 | 141 | 136 | 141 | 15,000 | 705 |
| 2003-12-05 | 135 | 135 | 135 | 135 | 9,000 | 675 |
| 2003-12-04 | 136 | 136 | 135 | 135 | 6,000 | 675 |
| 2003-12-02 | 142 | 142 | 142 | 142 | 6,000 | 710 |
| 2003-12-01 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2003-11-28 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2003-11-26 | 140 | 140 | 140 | 140 | 13,000 | 700 |
| 2003-11-25 | 131 | 134 | 131 | 134 | 6,000 | 670 |
| 2003-11-21 | 126 | 134 | 126 | 134 | 3,000 | 670 |
| 2003-11-20 | 127 | 132 | 127 | 132 | 3,000 | 660 |
| 2003-11-19 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 2003-11-18 | 136 | 136 | 132 | 132 | 11,000 | 660 |
| 2003-11-17 | 137 | 137 | 133 | 133 | 5,000 | 665 |
| 2003-11-14 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2003-11-13 | 137 | 137 | 135 | 137 | 15,000 | 685 |
| 2003-11-12 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2003-11-11 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2003-11-07 | 135 | 136 | 135 | 135 | 6,000 | 675 |
| 2003-11-06 | 139 | 139 | 138 | 138 | 3,000 | 690 |
| 2003-11-05 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-11-04 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-10-31 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2003-10-29 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 2003-10-28 | 141 | 142 | 141 | 142 | 4,000 | 710 |
| 2003-10-27 | 154 | 154 | 139 | 139 | 14,000 | 695 |
| 2003-10-24 | 137 | 144 | 137 | 144 | 5,000 | 720 |
| 2003-10-23 | 138 | 138 | 136 | 136 | 3,000 | 680 |
| 2003-10-22 | 141 | 141 | 140 | 140 | 4,000 | 700 |
| 2003-10-20 | 144 | 144 | 143 | 143 | 12,000 | 715 |
| 2003-10-16 | 142 | 144 | 140 | 144 | 8,000 | 720 |
| 2003-10-15 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2003-10-14 | 143 | 144 | 140 | 140 | 4,000 | 700 |
| 2003-10-10 | 140 | 141 | 140 | 141 | 2,000 | 705 |
| 2003-10-09 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-10-08 | 145 | 145 | 140 | 140 | 5,000 | 700 |
| 2003-10-07 | 139 | 143 | 139 | 143 | 3,000 | 715 |
| 2003-10-06 | 139 | 142 | 139 | 142 | 7,000 | 710 |
| 2003-10-03 | 139 | 140 | 137 | 137 | 8,000 | 685 |
| 2003-10-02 | 143 | 150 | 143 | 143 | 48,000 | 715 |
| 2003-10-01 | 138 | 138 | 134 | 134 | 4,000 | 670 |
| 2003-09-26 | 144 | 144 | 144 | 144 | 13,000 | 720 |
| 2003-09-25 | 141 | 142 | 141 | 142 | 4,000 | 710 |
| 2003-09-24 | 144 | 144 | 140 | 140 | 16,000 | 700 |
| 2003-09-22 | 139 | 140 | 139 | 140 | 2,000 | 700 |
| 2003-09-19 | 137 | 137 | 135 | 135 | 15,000 | 675 |
| 2003-09-18 | 134 | 135 | 132 | 132 | 19,000 | 660 |
| 2003-09-17 | 138 | 140 | 138 | 139 | 7,000 | 695 |
| 2003-09-16 | 136 | 137 | 136 | 136 | 4,000 | 680 |
| 2003-09-12 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2003-09-11 | 134 | 134 | 133 | 134 | 7,000 | 670 |
| 2003-09-10 | 134 | 139 | 131 | 135 | 42,000 | 675 |
| 2003-09-09 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2003-09-05 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2003-09-04 | 140 | 143 | 140 | 143 | 4,000 | 715 |
| 2003-09-03 | 140 | 142 | 139 | 139 | 9,000 | 695 |
| 2003-09-02 | 139 | 141 | 139 | 141 | 5,000 | 705 |
| 2003-09-01 | 147 | 147 | 147 | 147 | 6,000 | 735 |
| 2003-08-29 | 139 | 140 | 139 | 140 | 4,000 | 700 |
| 2003-08-28 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2003-08-27 | 145 | 145 | 140 | 145 | 16,000 | 725 |
| 2003-08-26 | 140 | 140 | 140 | 140 | 17,000 | 700 |
| 2003-08-25 | 140 | 140 | 138 | 138 | 5,000 | 690 |
| 2003-08-22 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-08-21 | 138 | 140 | 138 | 138 | 7,000 | 690 |
| 2003-08-20 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-08-19 | 140 | 140 | 135 | 135 | 4,000 | 675 |
| 2003-08-18 | 139 | 140 | 139 | 140 | 23,000 | 700 |
| 2003-08-15 | 136 | 138 | 136 | 137 | 5,000 | 685 |
| 2003-08-14 | 132 | 132 | 131 | 131 | 2,000 | 655 |
| 2003-08-12 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2003-08-11 | 129 | 134 | 129 | 134 | 3,000 | 670 |
| 2003-08-06 | 128 | 128 | 128 | 128 | 7,000 | 640 |
| 2003-08-05 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2003-08-01 | 137 | 137 | 137 | 137 | 7,000 | 685 |
| 2003-07-28 | 135 | 135 | 135 | 135 | 14,000 | 675 |
| 2003-07-25 | 131 | 133 | 131 | 132 | 4,000 | 660 |
| 2003-07-24 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2003-07-23 | 130 | 130 | 129 | 129 | 7,000 | 645 |
| 2003-07-22 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2003-07-18 | 133 | 133 | 133 | 133 | 11,000 | 665 |
| 2003-07-17 | 134 | 134 | 131 | 134 | 18,000 | 670 |
| 2003-07-16 | 137 | 137 | 136 | 136 | 6,000 | 680 |
| 2003-07-15 | 140 | 140 | 136 | 136 | 9,000 | 680 |
| 2003-07-14 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-07-10 | 135 | 135 | 134 | 134 | 4,000 | 670 |
| 2003-07-09 | 140 | 140 | 135 | 135 | 9,000 | 675 |
| 2003-07-08 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-07-04 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2003-07-03 | 140 | 143 | 140 | 143 | 2,000 | 715 |
| 2003-07-02 | 139 | 140 | 139 | 139 | 11,000 | 695 |
| 2003-07-01 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2003-06-30 | 136 | 138 | 133 | 138 | 8,000 | 690 |
| 2003-06-27 | 137 | 140 | 137 | 140 | 5,000 | 700 |
| 2003-06-26 | 140 | 140 | 135 | 135 | 14,000 | 675 |
| 2003-06-25 | 140 | 142 | 140 | 142 | 8,000 | 710 |
| 2003-06-23 | 144 | 144 | 140 | 140 | 10,000 | 700 |
| 2003-06-19 | 137 | 137 | 135 | 135 | 3,000 | 675 |
| 2003-06-18 | 136 | 136 | 135 | 135 | 17,000 | 675 |
| 2003-06-17 | 138 | 138 | 137 | 137 | 4,000 | 685 |
| 2003-06-16 | 135 | 135 | 135 | 135 | 13,000 | 675 |
| 2003-06-13 | 135 | 136 | 135 | 136 | 5,000 | 680 |
| 2003-06-12 | 139 | 142 | 139 | 142 | 6,000 | 710 |
| 2003-06-11 | 140 | 140 | 137 | 137 | 48,000 | 685 |
| 2003-06-10 | 132 | 137 | 132 | 136 | 14,000 | 680 |
| 2003-06-09 | 132 | 133 | 131 | 133 | 13,000 | 665 |
| 2003-06-06 | 131 | 131 | 130 | 130 | 4,000 | 650 |
| 2003-06-05 | 130 | 130 | 126 | 130 | 14,000 | 650 |
| 2003-06-04 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2003-06-03 | 130 | 130 | 128 | 128 | 5,000 | 640 |
| 2003-06-02 | 130 | 130 | 130 | 130 | 12,000 | 650 |
| 2003-05-30 | 130 | 130 | 130 | 130 | 11,000 | 650 |
| 2003-05-28 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2003-05-27 | 127 | 127 | 127 | 127 | 5,000 | 635 |
| 2003-05-26 | 129 | 129 | 129 | 129 | 14,000 | 645 |
| 2003-05-23 | 126 | 128 | 126 | 128 | 7,000 | 640 |
| 2003-05-22 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2003-05-21 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2003-05-20 | 127 | 127 | 127 | 127 | 3,000 | 635 |
| 2003-05-16 | 135 | 135 | 135 | 135 | 13,000 | 675 |
| 2003-05-15 | 129 | 130 | 127 | 130 | 7,000 | 650 |
| 2003-05-14 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-05-09 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2003-05-07 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2003-05-06 | 133 | 133 | 133 | 133 | 9,000 | 665 |
| 2003-05-02 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 2003-05-01 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 2003-04-30 | 116 | 116 | 116 | 116 | 3,000 | 580 |
| 2003-04-28 | 122 | 122 | 118 | 118 | 19,000 | 590 |
| 2003-04-25 | 120 | 122 | 120 | 122 | 14,000 | 610 |
| 2003-04-24 | 120 | 123 | 118 | 123 | 5,000 | 615 |
| 2003-04-23 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2003-04-21 | 120 | 126 | 120 | 126 | 7,000 | 630 |
| 2003-04-18 | 122 | 122 | 117 | 122 | 17,000 | 610 |
| 2003-04-17 | 119 | 122 | 119 | 122 | 5,000 | 610 |
| 2003-04-16 | 115 | 118 | 115 | 118 | 18,000 | 590 |
| 2003-04-15 | 113 | 115 | 112 | 112 | 13,000 | 560 |
| 2003-04-14 | 114 | 114 | 113 | 113 | 7,000 | 565 |
| 2003-04-11 | 115 | 116 | 112 | 113 | 32,000 | 565 |
| 2003-04-10 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2003-04-09 | 120 | 121 | 119 | 119 | 9,000 | 595 |
| 2003-04-08 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2003-04-04 | 118 | 118 | 113 | 115 | 8,000 | 575 |
| 2003-04-03 | 119 | 123 | 119 | 123 | 8,000 | 615 |
| 2003-04-02 | 124 | 124 | 112 | 114 | 27,000 | 570 |
| 2003-04-01 | 144 | 144 | 128 | 128 | 34,000 | 640 |
| 2003-03-31 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2003-03-28 | 148 | 148 | 148 | 148 | 4,000 | 740 |
| 2003-03-26 | 153 | 153 | 153 | 153 | 14,000 | 765 |
| 2003-03-25 | 155 | 155 | 154 | 155 | 8,000 | 775 |
| 2003-03-24 | 155 | 155 | 154 | 155 | 9,000 | 775 |
| 2003-03-20 | 151 | 152 | 147 | 152 | 12,000 | 760 |
| 2003-03-19 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2003-03-18 | 162 | 162 | 150 | 151 | 22,000 | 755 |
| 2003-03-17 | 155 | 158 | 155 | 158 | 4,000 | 790 |
| 2003-03-14 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2003-03-13 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2003-03-12 | 152 | 157 | 152 | 157 | 10,000 | 785 |
| 2003-03-06 | 159 | 161 | 159 | 159 | 9,000 | 795 |
| 2003-03-05 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2003-03-04 | 163 | 163 | 163 | 163 | 6,000 | 815 |
| 2003-03-03 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2003-02-28 | 160 | 163 | 160 | 160 | 3,000 | 800 |
| 2003-02-27 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-02-26 | 162 | 162 | 160 | 160 | 14,000 | 800 |
| 2003-02-25 | 162 | 162 | 160 | 162 | 11,000 | 810 |
| 2003-02-24 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2003-02-21 | 162 | 162 | 162 | 162 | 5,000 | 810 |
| 2003-02-20 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2003-02-19 | 169 | 169 | 168 | 168 | 3,000 | 840 |
| 2003-02-18 | 167 | 177 | 167 | 177 | 14,000 | 885 |
| 2003-02-17 | 163 | 165 | 162 | 165 | 13,000 | 825 |
| 2003-02-12 | 155 | 162 | 155 | 162 | 4,000 | 810 |
| 2003-02-10 | 158 | 159 | 158 | 159 | 3,000 | 795 |
| 2003-02-06 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2003-02-05 | 152 | 153 | 152 | 152 | 6,000 | 760 |
| 2003-02-04 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2003-02-03 | 155 | 155 | 150 | 154 | 11,000 | 770 |
| 2003-01-31 | 165 | 165 | 165 | 165 | 7,000 | 825 |
| 2003-01-30 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-01-27 | 155 | 155 | 155 | 155 | 14,000 | 775 |
| 2003-01-24 | 155 | 160 | 155 | 160 | 10,000 | 800 |
| 2003-01-23 | 155 | 155 | 155 | 155 | 8,000 | 775 |
| 2003-01-22 | 152 | 153 | 152 | 153 | 2,000 | 765 |
| 2003-01-21 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2003-01-20 | 158 | 158 | 158 | 158 | 14,000 | 790 |
| 2003-01-17 | 150 | 153 | 150 | 153 | 4,000 | 765 |
| 2003-01-16 | 150 | 153 | 148 | 152 | 21,000 | 760 |
| 2003-01-15 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-01-08 | 145 | 145 | 145 | 145 | 11,000 | 725 |
| 2003-01-07 | 150 | 150 | 149 | 149 | 76,000 | 745 |
| 2003-01-06 | 142 | 142 | 142 | 142 | 1,000 | 710 |
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
