1775 富士古河E&C(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	140	141	140	141	8,000	705
2004-12-29	142	142	139	140	17,000	700
2004-12-28	138	139	138	138	12,000	690
2004-12-27	139	139	138	139	32,000	695
2004-12-24	137	139	137	137	29,000	685
2004-12-22	138	139	138	138	18,000	690
2004-12-21	137	139	137	138	15,000	690
2004-12-20	141	142	140	140	7,000	700
2004-12-17	143	143	141	141	19,000	705
2004-12-16	141	142	141	142	2,000	710
2004-12-15	141	143	141	142	6,000	710
2004-12-14	142	142	140	140	4,000	700
2004-12-13	145	145	145	145	34,000	725
2004-12-10	140	142	140	142	14,000	710
2004-12-09	143	143	140	140	14,000	700
2004-12-08	143	144	141	142	23,000	710
2004-12-07	140	146	140	145	12,000	725
2004-12-06	141	141	139	139	9,000	695
2004-12-03	141	141	140	140	11,000	700
2004-12-02	143	143	141	141	13,000	705
2004-12-01	142	142	142	142	11,000	710
2004-11-30	142	142	142	142	4,000	710
2004-11-29	143	143	142	142	4,000	710
2004-11-26	145	145	145	145	13,000	725
2004-11-25	142	143	142	142	12,000	710
2004-11-24	143	143	141	141	7,000	705
2004-11-22	145	145	145	145	2,000	725
2004-11-19	146	146	146	146	1,000	730
2004-11-18	148	148	144	144	11,000	720
2004-11-17	144	146	144	146	7,000	730
2004-11-16	144	146	144	144	9,000	720
2004-11-15	143	143	143	143	1,000	715
2004-11-12	144	144	143	143	2,000	715
2004-11-11	146	146	146	146	1,000	730
2004-11-10	144	147	144	147	7,000	735
2004-11-09	147	147	144	144	11,000	720
2004-11-08	148	148	148	148	2,000	740
2004-11-05	145	147	145	147	5,000	735
2004-11-04	144	145	144	145	5,000	725
2004-11-02	143	143	142	142	6,000	710
2004-11-01	145	145	141	141	12,000	705
2004-10-29	141	143	141	143	10,000	715
2004-10-28	144	145	144	145	3,000	725
2004-10-27	142	142	142	142	1,000	710
2004-10-26	146	146	141	141	13,000	705
2004-10-25	142	144	142	144	8,000	720
2004-10-21	141	141	140	140	10,000	700
2004-10-20	141	141	140	140	19,000	700
2004-10-18	148	148	145	145	10,000	725
2004-10-15	143	144	143	144	3,000	720
2004-10-14	145	145	144	144	3,000	720
2004-10-13	145	146	145	146	16,000	730
2004-10-12	146	146	146	146	1,000	730
2004-10-08	145	146	145	146	2,000	730
2004-10-07	148	149	146	146	6,000	730
2004-10-06	147	147	145	145	9,000	725
2004-10-05	144	147	144	147	5,000	735
2004-10-04	147	147	143	144	12,000	720
2004-10-01	150	150	145	146	8,000	730
2004-09-28	142	145	140	145	17,000	725
2004-09-27	145	145	142	142	17,000	710
2004-09-24	145	145	143	144	21,000	720
2004-09-22	146	146	145	145	10,000	725
2004-09-21	147	147	145	145	7,000	725
2004-09-17	152	152	146	146	20,000	730
2004-09-16	149	149	143	143	23,000	715
2004-09-15	148	150	147	148	18,000	740
2004-09-14	148	148	147	147	5,000	735
2004-09-13	151	151	151	151	1,000	755
2004-09-10	147	147	147	147	1,000	735
2004-09-09	147	148	147	148	5,000	740
2004-09-08	147	148	146	148	11,000	740
2004-09-07	148	148	148	148	1,000	740
2004-09-06	146	146	145	145	3,000	725
2004-09-03	145	146	145	146	3,000	730
2004-09-02	146	146	145	145	3,000	725
2004-09-01	148	148	147	147	8,000	735
2004-08-31	149	149	140	140	16,000	700
2004-08-30	145	149	145	149	2,000	745
2004-08-27	145	145	145	145	2,000	725
2004-08-26	150	150	150	150	14,000	750
2004-08-25	143	146	143	145	4,000	725
2004-08-24	143	144	143	144	2,000	720
2004-08-23	141	143	141	143	7,000	715
2004-08-20	140	140	140	140	6,000	700
2004-08-19	143	143	143	143	2,000	715
2004-08-18	144	144	139	142	24,000	710
2004-08-17	148	148	146	146	7,000	730
2004-08-13	145	145	145	145	2,000	725
2004-08-12	147	150	147	148	7,000	740
2004-08-11	148	148	142	144	17,000	720
2004-08-10	147	147	147	147	3,000	735
2004-08-09	147	149	147	148	5,000	740
2004-08-06	150	150	150	150	1,000	750
2004-08-04	155	155	154	154	2,000	770
2004-08-03	155	155	155	155	1,000	775
2004-08-02	155	157	155	155	12,000	775
2004-07-30	161	161	161	161	6,000	805
2004-07-29	162	162	162	162	1,000	810
2004-07-28	155	155	155	155	5,000	775
2004-07-27	157	157	157	157	2,000	785
2004-07-26	162	162	162	162	12,000	810
2004-07-23	164	164	160	160	6,000	800
2004-07-21	157	158	157	157	3,000	785
2004-07-20	160	160	160	160	10,000	800
2004-07-16	163	163	160	160	13,000	800
2004-07-15	163	163	161	161	4,000	805
2004-07-13	162	162	160	160	4,000	800
2004-07-12	162	162	160	162	7,000	810
2004-07-09	155	158	155	158	5,000	790
2004-07-08	156	157	156	157	2,000	785
2004-07-07	160	160	157	157	4,000	785
2004-07-06	160	160	160	160	4,000	800
2004-07-05	159	163	157	160	12,000	800
2004-07-02	160	160	159	160	26,000	800
2004-07-01	156	156	155	155	5,000	775
2004-06-30	158	158	155	155	7,000	775
2004-06-29	158	159	158	159	3,000	795
2004-06-28	157	159	156	156	29,000	780
2004-06-25	155	156	153	156	14,000	780
2004-06-24	153	153	153	153	5,000	765
2004-06-23	155	155	153	153	5,000	765
2004-06-22	154	155	153	154	6,000	770
2004-06-21	152	157	152	153	15,000	765
2004-06-18	157	157	155	155	11,000	775
2004-06-17	156	156	155	155	5,000	775
2004-06-16	156	156	155	155	8,000	775
2004-06-15	154	160	154	160	11,000	800
2004-06-14	155	155	154	154	3,000	770
2004-06-11	159	159	156	156	34,000	780
2004-06-10	153	156	153	156	8,000	780
2004-06-09	155	155	155	155	7,000	775
2004-06-08	156	156	155	155	7,000	775
2004-06-07	153	153	151	151	3,000	755
2004-06-04	154	154	153	153	4,000	765
2004-06-03	155	155	153	154	11,000	770
2004-06-02	160	160	153	159	20,000	795
2004-06-01	164	164	164	164	9,000	820
2004-05-31	157	165	157	165	13,000	825
2004-05-28	154	161	154	161	4,000	805
2004-05-27	155	157	152	154	14,000	770
2004-05-26	159	171	159	160	79,000	800
2004-05-25	152	154	148	154	7,000	770
2004-05-24	150	154	150	150	3,000	750
2004-05-21	146	150	146	150	5,000	750
2004-05-20	145	146	145	145	6,000	725
2004-05-19	149	150	149	150	2,000	750
2004-05-18	150	150	149	149	10,000	745
2004-05-17	153	153	146	146	3,000	730
2004-05-14	153	153	153	153	1,000	765
2004-05-13	153	153	153	153	1,000	765
2004-05-12	151	153	151	153	5,000	765
2004-05-11	147	151	147	151	2,000	755
2004-05-10	156	156	147	147	11,000	735
2004-05-07	159	159	157	157	4,000	785
2004-05-06	163	165	162	162	19,000	810
2004-04-30	161	163	160	160	16,000	800
2004-04-28	165	165	163	163	14,000	815
2004-04-27	163	165	161	165	11,000	825
2004-04-26	162	163	161	163	18,000	815
2004-04-23	165	165	163	163	8,000	815
2004-04-22	165	165	165	165	2,000	825
2004-04-21	164	165	164	164	5,000	820
2004-04-20	164	165	164	165	7,000	825
2004-04-19	166	168	164	164	14,000	820
2004-04-16	164	169	164	168	15,000	840
2004-04-15	168	170	164	170	22,000	850
2004-04-14	164	169	164	169	20,000	845
2004-04-13	161	170	161	170	7,000	850
2004-04-12	160	160	160	160	3,000	800
2004-04-09	162	165	160	160	19,000	800
2004-04-08	164	165	163	165	17,000	825
2004-04-07	166	168	164	164	7,000	820
2004-04-06	169	169	164	164	9,000	820
2004-04-05	162	170	162	165	39,000	825
2004-04-02	160	160	159	160	10,000	800
2004-04-01	164	164	159	161	17,000	805
2004-03-31	159	159	159	159	1,000	795
2004-03-30	159	159	159	159	1,000	795
2004-03-29	162	162	158	160	9,000	800
2004-03-26	164	164	159	161	18,000	805
2004-03-25	164	166	162	162	14,000	810
2004-03-24	162	165	162	165	19,000	825
2004-03-23	161	161	159	160	18,000	800
2004-03-22	165	165	163	163	23,000	815
2004-03-19	163	163	163	163	12,000	815
2004-03-18	166	166	160	161	42,000	805
2004-03-17	162	164	160	164	24,000	820
2004-03-16	160	164	160	163	5,000	815
2004-03-15	162	163	162	163	5,000	815
2004-03-12	157	158	157	157	4,000	785
2004-03-11	156	161	155	161	8,000	805
2004-03-10	160	161	155	160	17,000	800
2004-03-09	157	160	155	158	33,000	790
2004-03-08	150	164	150	156	39,000	780
2004-03-05	147	150	147	150	11,000	750
2004-03-04	148	148	147	148	9,000	740
2004-03-03	149	149	149	149	5,000	745
2004-03-02	147	147	146	146	5,000	730
2004-03-01	145	145	145	145	1,000	725
2004-02-27	145	145	145	145	5,000	725
2004-02-26	144	145	144	145	15,000	725
2004-02-25	146	146	145	145	8,000	725
2004-02-24	152	152	145	145	26,000	725
2004-02-23	144	144	144	144	2,000	720
2004-02-20	141	142	141	142	3,000	710
2004-02-19	143	143	143	143	2,000	715
2004-02-18	144	144	140	142	15,000	710
2004-02-17	143	145	143	144	9,000	720
2004-02-16	141	144	139	144	22,000	720
2004-02-13	141	141	140	140	12,000	700
2004-02-12	141	141	141	141	3,000	705
2004-02-10	140	141	140	141	3,000	705
2004-02-06	141	141	141	141	2,000	705
2004-02-04	142	142	142	142	2,000	710
2004-02-02	142	142	142	142	4,000	710
2004-01-30	146	146	144	144	9,000	720
2004-01-28	145	145	145	145	11,000	725
2004-01-27	151	151	145	145	26,000	725
2004-01-26	154	154	147	147	15,000	735
2004-01-23	147	149	147	149	4,000	745
2004-01-22	146	147	146	147	5,000	735
2004-01-21	148	148	148	148	7,000	740
2004-01-20	144	149	144	149	11,000	745
2004-01-19	148	148	143	143	12,000	715
2004-01-16	143	143	138	143	24,000	715
2004-01-15	140	143	140	140	18,000	700
2004-01-14	141	143	140	143	4,000	715
2004-01-13	140	143	139	139	38,000	695
2004-01-09	139	139	139	139	1,000	695
2004-01-06	140	140	140	140	6,000	700
2004-01-05	141	141	141	141	1,000	705

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