1775 富士古河E&C(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 290 | 290 | 283 | 283 | 23,000 | 1,415 |
| 2005-12-29 | 285 | 290 | 285 | 288 | 33,000 | 1,440 |
| 2005-12-28 | 288 | 288 | 284 | 284 | 10,000 | 1,420 |
| 2005-12-27 | 290 | 290 | 278 | 285 | 38,000 | 1,425 |
| 2005-12-26 | 294 | 295 | 289 | 289 | 45,000 | 1,445 |
| 2005-12-22 | 297 | 297 | 293 | 295 | 43,000 | 1,475 |
| 2005-12-21 | 294 | 298 | 294 | 294 | 49,000 | 1,470 |
| 2005-12-20 | 289 | 291 | 287 | 289 | 25,000 | 1,445 |
| 2005-12-19 | 293 | 293 | 290 | 290 | 16,000 | 1,450 |
| 2005-12-16 | 296 | 296 | 290 | 290 | 35,000 | 1,450 |
| 2005-12-15 | 292 | 297 | 292 | 293 | 39,000 | 1,465 |
| 2005-12-14 | 305 | 308 | 296 | 304 | 47,000 | 1,520 |
| 2005-12-13 | 308 | 309 | 302 | 304 | 87,000 | 1,520 |
| 2005-12-12 | 289 | 301 | 287 | 295 | 135,000 | 1,475 |
| 2005-12-09 | 295 | 296 | 287 | 291 | 85,000 | 1,455 |
| 2005-12-08 | 306 | 306 | 292 | 296 | 87,000 | 1,480 |
| 2005-12-07 | 309 | 309 | 301 | 301 | 169,000 | 1,505 |
| 2005-12-06 | 323 | 323 | 303 | 312 | 235,000 | 1,560 |
| 2005-12-05 | 328 | 345 | 320 | 329 | 1,508,000 | 1,645 |
| 2005-12-02 | 286 | 332 | 284 | 318 | 3,593,000 | 1,590 |
| 2005-12-01 | 275 | 280 | 255 | 278 | 186,000 | 1,390 |
| 2005-11-30 | 277 | 279 | 274 | 274 | 21,000 | 1,370 |
| 2005-11-29 | 276 | 278 | 273 | 276 | 68,000 | 1,380 |
| 2005-11-28 | 276 | 277 | 274 | 275 | 47,000 | 1,375 |
| 2005-11-25 | 278 | 279 | 276 | 279 | 18,000 | 1,395 |
| 2005-11-24 | 278 | 279 | 277 | 277 | 23,000 | 1,385 |
| 2005-11-22 | 280 | 283 | 280 | 280 | 37,000 | 1,400 |
| 2005-11-21 | 280 | 284 | 280 | 280 | 32,000 | 1,400 |
| 2005-11-18 | 279 | 281 | 276 | 279 | 56,000 | 1,395 |
| 2005-11-17 | 280 | 282 | 275 | 275 | 54,000 | 1,375 |
| 2005-11-16 | 274 | 278 | 274 | 274 | 26,000 | 1,370 |
| 2005-11-15 | 279 | 284 | 277 | 278 | 31,000 | 1,390 |
| 2005-11-14 | 280 | 284 | 279 | 279 | 26,000 | 1,395 |
| 2005-11-11 | 283 | 286 | 279 | 279 | 51,000 | 1,395 |
| 2005-11-10 | 285 | 304 | 278 | 279 | 485,000 | 1,395 |
| 2005-11-09 | 284 | 285 | 279 | 283 | 41,000 | 1,415 |
| 2005-11-08 | 276 | 284 | 276 | 280 | 58,000 | 1,400 |
| 2005-11-07 | 278 | 279 | 275 | 275 | 57,000 | 1,375 |
| 2005-11-04 | 281 | 284 | 277 | 279 | 61,000 | 1,395 |
| 2005-11-02 | 286 | 286 | 277 | 280 | 62,000 | 1,400 |
| 2005-11-01 | 288 | 288 | 284 | 284 | 20,000 | 1,420 |
| 2005-10-31 | 291 | 291 | 285 | 285 | 46,000 | 1,425 |
| 2005-10-28 | 291 | 304 | 286 | 287 | 354,000 | 1,435 |
| 2005-10-27 | 286 | 296 | 281 | 290 | 211,000 | 1,450 |
| 2005-10-26 | 287 | 292 | 282 | 287 | 86,000 | 1,435 |
| 2005-10-25 | 284 | 284 | 278 | 284 | 41,000 | 1,420 |
| 2005-10-24 | 282 | 284 | 277 | 284 | 33,000 | 1,420 |
| 2005-10-21 | 280 | 300 | 275 | 277 | 256,000 | 1,385 |
| 2005-10-20 | 281 | 285 | 277 | 279 | 54,000 | 1,395 |
| 2005-10-19 | 276 | 295 | 271 | 278 | 429,000 | 1,390 |
| 2005-10-18 | 270 | 305 | 266 | 276 | 1,000,000 | 1,380 |
| 2005-10-17 | 269 | 275 | 268 | 271 | 28,000 | 1,355 |
| 2005-10-14 | 269 | 271 | 267 | 271 | 33,000 | 1,355 |
| 2005-10-13 | 266 | 283 | 266 | 270 | 101,000 | 1,350 |
| 2005-10-12 | 271 | 271 | 266 | 266 | 22,000 | 1,330 |
| 2005-10-11 | 273 | 274 | 266 | 271 | 93,000 | 1,355 |
| 2005-10-07 | 274 | 287 | 274 | 278 | 50,000 | 1,390 |
| 2005-10-06 | 286 | 290 | 276 | 278 | 53,000 | 1,390 |
| 2005-10-05 | 296 | 313 | 289 | 290 | 492,000 | 1,450 |
| 2005-10-04 | 283 | 291 | 278 | 288 | 98,000 | 1,440 |
| 2005-10-03 | 273 | 280 | 273 | 280 | 36,000 | 1,400 |
| 2005-09-30 | 278 | 278 | 270 | 272 | 43,000 | 1,360 |
| 2005-09-29 | 279 | 279 | 274 | 274 | 35,000 | 1,370 |
| 2005-09-28 | 273 | 285 | 273 | 273 | 52,000 | 1,365 |
| 2005-09-27 | 274 | 275 | 270 | 270 | 44,000 | 1,350 |
| 2005-09-26 | 277 | 279 | 271 | 273 | 41,000 | 1,365 |
| 2005-09-22 | 272 | 280 | 272 | 277 | 43,000 | 1,385 |
| 2005-09-21 | 285 | 285 | 276 | 276 | 65,000 | 1,380 |
| 2005-09-20 | 287 | 287 | 277 | 280 | 55,000 | 1,400 |
| 2005-09-16 | 292 | 293 | 286 | 287 | 55,000 | 1,435 |
| 2005-09-15 | 290 | 299 | 290 | 292 | 91,000 | 1,460 |
| 2005-09-14 | 284 | 300 | 284 | 291 | 129,000 | 1,455 |
| 2005-09-13 | 279 | 314 | 277 | 284 | 799,000 | 1,420 |
| 2005-09-12 | 286 | 296 | 275 | 279 | 172,000 | 1,395 |
| 2005-09-09 | 284 | 299 | 264 | 283 | 373,000 | 1,415 |
| 2005-09-08 | 291 | 336 | 276 | 294 | 1,881,000 | 1,470 |
| 2005-09-07 | 355 | 377 | 286 | 296 | 4,352,000 | 1,480 |
| 2005-09-06 | 238 | 315 | 238 | 315 | 6,098,000 | 1,575 |
| 2005-09-05 | 239 | 240 | 235 | 235 | 35,000 | 1,175 |
| 2005-09-02 | 232 | 241 | 229 | 240 | 137,000 | 1,200 |
| 2005-09-01 | 230 | 236 | 225 | 227 | 47,000 | 1,135 |
| 2005-08-31 | 227 | 228 | 224 | 226 | 33,000 | 1,130 |
| 2005-08-30 | 230 | 231 | 227 | 228 | 6,000 | 1,140 |
| 2005-08-29 | 228 | 237 | 225 | 231 | 44,000 | 1,155 |
| 2005-08-26 | 238 | 240 | 232 | 234 | 84,000 | 1,170 |
| 2005-08-25 | 240 | 258 | 237 | 237 | 299,000 | 1,185 |
| 2005-08-24 | 237 | 240 | 234 | 237 | 44,000 | 1,185 |
| 2005-08-23 | 242 | 247 | 234 | 240 | 151,000 | 1,200 |
| 2005-08-22 | 250 | 254 | 245 | 246 | 146,000 | 1,230 |
| 2005-08-19 | 241 | 268 | 237 | 242 | 709,000 | 1,210 |
| 2005-08-18 | 226 | 270 | 226 | 239 | 1,346,000 | 1,195 |
| 2005-08-17 | 223 | 224 | 220 | 222 | 49,000 | 1,110 |
| 2005-08-16 | 225 | 227 | 214 | 221 | 71,000 | 1,105 |
| 2005-08-15 | 217 | 222 | 216 | 220 | 75,000 | 1,100 |
| 2005-08-12 | 217 | 227 | 216 | 216 | 109,000 | 1,080 |
| 2005-08-11 | 227 | 227 | 217 | 217 | 214,000 | 1,085 |
| 2005-08-10 | 209 | 253 | 205 | 227 | 2,338,000 | 1,135 |
| 2005-08-09 | 203 | 210 | 199 | 204 | 118,000 | 1,020 |
| 2005-08-08 | 204 | 205 | 188 | 205 | 112,000 | 1,025 |
| 2005-08-05 | 212 | 215 | 200 | 205 | 402,000 | 1,025 |
| 2005-08-04 | 200 | 249 | 200 | 225 | 2,505,000 | 1,125 |
| 2005-08-03 | 213 | 213 | 191 | 199 | 199,000 | 995 |
| 2005-08-02 | 255 | 273 | 205 | 209 | 1,706,000 | 1,045 |
| 2005-08-01 | 181 | 230 | 180 | 230 | 878,000 | 1,150 |
| 2005-07-29 | 181 | 183 | 180 | 180 | 51,000 | 900 |
| 2005-07-28 | 177 | 181 | 177 | 181 | 18,000 | 905 |
| 2005-07-27 | 179 | 182 | 175 | 179 | 46,000 | 895 |
| 2005-07-26 | 179 | 180 | 174 | 179 | 81,000 | 895 |
| 2005-07-25 | 170 | 183 | 170 | 180 | 95,000 | 900 |
| 2005-07-22 | 171 | 171 | 167 | 168 | 7,000 | 840 |
| 2005-07-21 | 168 | 171 | 168 | 171 | 13,000 | 855 |
| 2005-07-20 | 169 | 172 | 167 | 168 | 26,000 | 840 |
| 2005-07-19 | 169 | 169 | 166 | 167 | 14,000 | 835 |
| 2005-07-15 | 165 | 165 | 164 | 164 | 6,000 | 820 |
| 2005-07-14 | 162 | 164 | 162 | 164 | 13,000 | 820 |
| 2005-07-13 | 164 | 164 | 162 | 163 | 11,000 | 815 |
| 2005-07-12 | 165 | 165 | 165 | 165 | 9,000 | 825 |
| 2005-07-11 | 166 | 166 | 165 | 165 | 11,000 | 825 |
| 2005-07-08 | 165 | 166 | 165 | 165 | 9,000 | 825 |
| 2005-07-07 | 163 | 167 | 163 | 167 | 8,000 | 835 |
| 2005-07-06 | 166 | 169 | 164 | 167 | 26,000 | 835 |
| 2005-07-05 | 163 | 163 | 161 | 163 | 11,000 | 815 |
| 2005-07-04 | 164 | 164 | 163 | 163 | 3,000 | 815 |
| 2005-07-01 | 169 | 169 | 162 | 162 | 14,000 | 810 |
| 2005-06-30 | 162 | 163 | 161 | 163 | 7,000 | 815 |
| 2005-06-29 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2005-06-28 | 159 | 160 | 159 | 160 | 7,000 | 800 |
| 2005-06-27 | 160 | 161 | 158 | 158 | 30,000 | 790 |
| 2005-06-24 | 159 | 160 | 159 | 160 | 6,000 | 800 |
| 2005-06-23 | 158 | 160 | 158 | 160 | 12,000 | 800 |
| 2005-06-22 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2005-06-20 | 161 | 162 | 161 | 161 | 9,000 | 805 |
| 2005-06-17 | 163 | 163 | 159 | 159 | 7,000 | 795 |
| 2005-06-16 | 163 | 163 | 158 | 158 | 11,000 | 790 |
| 2005-06-15 | 158 | 162 | 158 | 161 | 4,000 | 805 |
| 2005-06-14 | 154 | 162 | 154 | 160 | 12,000 | 800 |
| 2005-06-13 | 162 | 164 | 162 | 163 | 31,000 | 815 |
| 2005-06-10 | 158 | 158 | 158 | 158 | 9,000 | 790 |
| 2005-06-09 | 158 | 158 | 156 | 156 | 4,000 | 780 |
| 2005-06-08 | 158 | 158 | 157 | 157 | 3,000 | 785 |
| 2005-06-07 | 157 | 157 | 157 | 157 | 4,000 | 785 |
| 2005-06-06 | 158 | 160 | 158 | 159 | 4,000 | 795 |
| 2005-06-03 | 155 | 158 | 154 | 158 | 5,000 | 790 |
| 2005-06-02 | 157 | 160 | 155 | 155 | 4,000 | 775 |
| 2005-06-01 | 157 | 157 | 157 | 157 | 5,000 | 785 |
| 2005-05-31 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2005-05-30 | 155 | 155 | 152 | 152 | 3,000 | 760 |
| 2005-05-27 | 153 | 153 | 152 | 152 | 5,000 | 760 |
| 2005-05-26 | 159 | 159 | 153 | 153 | 14,000 | 765 |
| 2005-05-25 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2005-05-24 | 156 | 156 | 153 | 156 | 13,000 | 780 |
| 2005-05-23 | 156 | 156 | 153 | 153 | 22,000 | 765 |
| 2005-05-20 | 156 | 157 | 155 | 155 | 10,000 | 775 |
| 2005-05-19 | 155 | 156 | 155 | 156 | 5,000 | 780 |
| 2005-05-18 | 156 | 156 | 155 | 156 | 11,000 | 780 |
| 2005-05-17 | 159 | 159 | 155 | 155 | 25,000 | 775 |
| 2005-05-16 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2005-05-13 | 158 | 159 | 158 | 158 | 13,000 | 790 |
| 2005-05-12 | 158 | 158 | 156 | 156 | 15,000 | 780 |
| 2005-05-10 | 161 | 161 | 158 | 158 | 10,000 | 790 |
| 2005-05-09 | 160 | 160 | 158 | 160 | 7,000 | 800 |
| 2005-05-06 | 163 | 163 | 158 | 158 | 50,000 | 790 |
| 2005-04-28 | 160 | 160 | 156 | 160 | 8,000 | 800 |
| 2005-04-27 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 2005-04-26 | 157 | 159 | 156 | 157 | 21,000 | 785 |
| 2005-04-25 | 160 | 160 | 158 | 160 | 11,000 | 800 |
| 2005-04-22 | 163 | 163 | 159 | 159 | 9,000 | 795 |
| 2005-04-21 | 162 | 162 | 158 | 158 | 3,000 | 790 |
| 2005-04-20 | 158 | 160 | 158 | 160 | 3,000 | 800 |
| 2005-04-19 | 158 | 164 | 158 | 164 | 7,000 | 820 |
| 2005-04-18 | 160 | 160 | 158 | 158 | 32,000 | 790 |
| 2005-04-15 | 163 | 163 | 162 | 162 | 11,000 | 810 |
| 2005-04-14 | 167 | 167 | 167 | 167 | 11,000 | 835 |
| 2005-04-13 | 168 | 168 | 161 | 167 | 8,000 | 835 |
| 2005-04-12 | 165 | 166 | 163 | 163 | 16,000 | 815 |
| 2005-04-11 | 165 | 165 | 164 | 165 | 4,000 | 825 |
| 2005-04-08 | 165 | 166 | 164 | 164 | 21,000 | 820 |
| 2005-04-07 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2005-04-06 | 163 | 164 | 163 | 164 | 6,000 | 820 |
| 2005-04-05 | 162 | 166 | 162 | 166 | 5,000 | 830 |
| 2005-04-04 | 167 | 167 | 161 | 161 | 28,000 | 805 |
| 2005-04-01 | 169 | 169 | 161 | 163 | 27,000 | 815 |
| 2005-03-30 | 168 | 169 | 166 | 169 | 28,000 | 845 |
| 2005-03-29 | 165 | 170 | 165 | 170 | 30,000 | 850 |
| 2005-03-28 | 172 | 172 | 162 | 166 | 38,000 | 830 |
| 2005-03-25 | 175 | 176 | 152 | 152 | 43,000 | 760 |
| 2005-03-24 | 176 | 176 | 174 | 176 | 55,000 | 880 |
| 2005-03-23 | 177 | 177 | 175 | 175 | 18,000 | 875 |
| 2005-03-22 | 179 | 179 | 176 | 178 | 25,000 | 890 |
| 2005-03-18 | 181 | 181 | 179 | 180 | 22,000 | 900 |
| 2005-03-17 | 178 | 182 | 174 | 180 | 76,000 | 900 |
| 2005-03-16 | 177 | 183 | 177 | 182 | 31,000 | 910 |
| 2005-03-15 | 178 | 180 | 175 | 180 | 25,000 | 900 |
| 2005-03-14 | 176 | 185 | 176 | 176 | 71,000 | 880 |
| 2005-03-11 | 173 | 175 | 172 | 175 | 18,000 | 875 |
| 2005-03-10 | 173 | 177 | 173 | 174 | 36,000 | 870 |
| 2005-03-09 | 176 | 176 | 171 | 173 | 21,000 | 865 |
| 2005-03-08 | 170 | 178 | 170 | 178 | 24,000 | 890 |
| 2005-03-07 | 170 | 173 | 170 | 170 | 35,000 | 850 |
| 2005-03-04 | 169 | 169 | 166 | 166 | 18,000 | 830 |
| 2005-03-03 | 167 | 168 | 165 | 167 | 27,000 | 835 |
| 2005-03-02 | 165 | 167 | 163 | 167 | 30,000 | 835 |
| 2005-03-01 | 162 | 165 | 162 | 163 | 40,000 | 815 |
| 2005-02-28 | 162 | 166 | 162 | 162 | 160,000 | 810 |
| 2005-02-25 | 170 | 171 | 170 | 171 | 9,000 | 855 |
| 2005-02-24 | 175 | 175 | 169 | 171 | 26,000 | 855 |
| 2005-02-23 | 175 | 177 | 168 | 175 | 60,000 | 875 |
| 2005-02-22 | 175 | 184 | 175 | 179 | 91,000 | 895 |
| 2005-02-21 | 171 | 176 | 170 | 176 | 59,000 | 880 |
| 2005-02-18 | 170 | 170 | 167 | 170 | 44,000 | 850 |
| 2005-02-17 | 170 | 173 | 168 | 172 | 65,000 | 860 |
| 2005-02-16 | 164 | 172 | 162 | 172 | 107,000 | 860 |
| 2005-02-15 | 158 | 162 | 157 | 162 | 39,000 | 810 |
| 2005-02-14 | 157 | 158 | 156 | 158 | 22,000 | 790 |
| 2005-02-10 | 157 | 158 | 156 | 158 | 8,000 | 790 |
| 2005-02-09 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2005-02-08 | 155 | 159 | 155 | 159 | 5,000 | 795 |
| 2005-02-07 | 153 | 155 | 153 | 155 | 16,000 | 775 |
| 2005-02-04 | 155 | 156 | 155 | 155 | 5,000 | 775 |
| 2005-02-03 | 153 | 155 | 153 | 154 | 13,000 | 770 |
| 2005-02-02 | 154 | 155 | 154 | 155 | 4,000 | 775 |
| 2005-02-01 | 156 | 157 | 151 | 151 | 15,000 | 755 |
| 2005-01-31 | 154 | 154 | 150 | 153 | 9,000 | 765 |
| 2005-01-28 | 154 | 154 | 153 | 153 | 17,000 | 765 |
| 2005-01-27 | 154 | 155 | 153 | 155 | 21,000 | 775 |
| 2005-01-26 | 154 | 154 | 153 | 154 | 13,000 | 770 |
| 2005-01-25 | 152 | 152 | 151 | 152 | 13,000 | 760 |
| 2005-01-24 | 150 | 150 | 148 | 150 | 8,000 | 750 |
| 2005-01-21 | 150 | 150 | 149 | 149 | 3,000 | 745 |
| 2005-01-20 | 148 | 151 | 146 | 146 | 9,000 | 730 |
| 2005-01-19 | 150 | 150 | 147 | 147 | 8,000 | 735 |
| 2005-01-18 | 149 | 150 | 149 | 150 | 14,000 | 750 |
| 2005-01-17 | 148 | 150 | 147 | 150 | 19,000 | 750 |
| 2005-01-14 | 145 | 147 | 145 | 147 | 13,000 | 735 |
| 2005-01-13 | 145 | 147 | 145 | 147 | 8,000 | 735 |
| 2005-01-12 | 146 | 147 | 145 | 145 | 11,000 | 725 |
| 2005-01-11 | 145 | 146 | 141 | 141 | 39,000 | 705 |
| 2005-01-07 | 147 | 147 | 144 | 144 | 6,000 | 720 |
| 2005-01-06 | 144 | 144 | 142 | 144 | 14,000 | 720 |
| 2005-01-05 | 142 | 143 | 139 | 143 | 7,000 | 715 |
| 2005-01-04 | 146 | 146 | 141 | 141 | 9,000 | 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
