1775 富士古河E&C(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 159 | 160 | 159 | 160 | 16,000 | 800 |
| 2006-12-27 | 162 | 165 | 162 | 164 | 10,000 | 820 |
| 2006-12-26 | 162 | 164 | 161 | 162 | 21,000 | 810 |
| 2006-12-25 | 166 | 166 | 160 | 162 | 28,000 | 810 |
| 2006-12-22 | 162 | 170 | 161 | 170 | 69,000 | 850 |
| 2006-12-21 | 163 | 164 | 162 | 162 | 18,000 | 810 |
| 2006-12-20 | 164 | 165 | 163 | 164 | 10,000 | 820 |
| 2006-12-19 | 166 | 166 | 165 | 165 | 7,000 | 825 |
| 2006-12-18 | 170 | 170 | 166 | 170 | 22,000 | 850 |
| 2006-12-15 | 171 | 171 | 169 | 169 | 12,000 | 845 |
| 2006-12-14 | 171 | 171 | 169 | 169 | 9,000 | 845 |
| 2006-12-13 | 172 | 172 | 171 | 171 | 5,000 | 855 |
| 2006-12-12 | 173 | 173 | 172 | 172 | 8,000 | 860 |
| 2006-12-11 | 177 | 178 | 172 | 174 | 37,000 | 870 |
| 2006-12-08 | 166 | 170 | 166 | 170 | 14,000 | 850 |
| 2006-12-07 | 165 | 166 | 165 | 165 | 6,000 | 825 |
| 2006-12-06 | 166 | 166 | 165 | 165 | 16,000 | 825 |
| 2006-12-05 | 166 | 166 | 165 | 165 | 17,000 | 825 |
| 2006-12-04 | 166 | 166 | 166 | 166 | 8,000 | 830 |
| 2006-12-01 | 166 | 174 | 164 | 166 | 69,000 | 830 |
| 2006-11-30 | 160 | 162 | 160 | 161 | 14,000 | 805 |
| 2006-11-29 | 157 | 160 | 157 | 160 | 10,000 | 800 |
| 2006-11-28 | 156 | 160 | 156 | 157 | 10,000 | 785 |
| 2006-11-27 | 158 | 158 | 153 | 155 | 10,000 | 775 |
| 2006-11-24 | 160 | 161 | 158 | 161 | 16,000 | 805 |
| 2006-11-22 | 161 | 161 | 161 | 161 | 4,000 | 805 |
| 2006-11-21 | 161 | 162 | 160 | 161 | 14,000 | 805 |
| 2006-11-20 | 166 | 166 | 160 | 161 | 13,000 | 805 |
| 2006-11-17 | 167 | 167 | 165 | 167 | 15,000 | 835 |
| 2006-11-16 | 168 | 169 | 167 | 167 | 17,000 | 835 |
| 2006-11-15 | 167 | 167 | 167 | 167 | 5,000 | 835 |
| 2006-11-14 | 167 | 168 | 167 | 167 | 5,000 | 835 |
| 2006-11-13 | 168 | 168 | 167 | 167 | 8,000 | 835 |
| 2006-11-10 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2006-11-09 | 169 | 170 | 169 | 170 | 4,000 | 850 |
| 2006-11-08 | 173 | 173 | 170 | 170 | 20,000 | 850 |
| 2006-11-07 | 172 | 173 | 172 | 173 | 8,000 | 865 |
| 2006-11-06 | 172 | 173 | 172 | 173 | 3,000 | 865 |
| 2006-11-01 | 174 | 174 | 174 | 174 | 7,000 | 870 |
| 2006-10-31 | 172 | 172 | 171 | 171 | 3,000 | 855 |
| 2006-10-30 | 174 | 175 | 174 | 174 | 13,000 | 870 |
| 2006-10-27 | 178 | 178 | 176 | 176 | 9,000 | 880 |
| 2006-10-26 | 177 | 178 | 176 | 178 | 16,000 | 890 |
| 2006-10-25 | 176 | 179 | 176 | 176 | 26,000 | 880 |
| 2006-10-24 | 174 | 176 | 174 | 176 | 13,000 | 880 |
| 2006-10-23 | 172 | 174 | 171 | 174 | 12,000 | 870 |
| 2006-10-20 | 174 | 174 | 172 | 172 | 15,000 | 860 |
| 2006-10-19 | 173 | 174 | 173 | 173 | 10,000 | 865 |
| 2006-10-18 | 176 | 176 | 173 | 173 | 10,000 | 865 |
| 2006-10-17 | 176 | 176 | 174 | 174 | 14,000 | 870 |
| 2006-10-16 | 172 | 175 | 172 | 173 | 14,000 | 865 |
| 2006-10-13 | 167 | 168 | 167 | 167 | 13,000 | 835 |
| 2006-10-12 | 168 | 168 | 165 | 167 | 8,000 | 835 |
| 2006-10-11 | 169 | 170 | 165 | 170 | 13,000 | 850 |
| 2006-10-10 | 175 | 175 | 173 | 173 | 13,000 | 865 |
| 2006-10-06 | 178 | 180 | 178 | 178 | 18,000 | 890 |
| 2006-10-05 | 177 | 178 | 173 | 176 | 9,000 | 880 |
| 2006-10-04 | 184 | 184 | 175 | 179 | 38,000 | 895 |
| 2006-10-03 | 185 | 185 | 183 | 184 | 11,000 | 920 |
| 2006-10-02 | 187 | 187 | 184 | 184 | 13,000 | 920 |
| 2006-09-29 | 185 | 185 | 183 | 184 | 8,000 | 920 |
| 2006-09-28 | 188 | 189 | 188 | 188 | 8,000 | 940 |
| 2006-09-27 | 191 | 193 | 188 | 191 | 12,000 | 955 |
| 2006-09-26 | 193 | 193 | 192 | 192 | 7,000 | 960 |
| 2006-09-25 | 186 | 188 | 186 | 188 | 3,000 | 940 |
| 2006-09-22 | 189 | 191 | 186 | 190 | 22,000 | 950 |
| 2006-09-20 | 185 | 185 | 180 | 180 | 4,000 | 900 |
| 2006-09-19 | 190 | 192 | 186 | 186 | 8,000 | 930 |
| 2006-09-15 | 188 | 188 | 183 | 184 | 6,000 | 920 |
| 2006-09-14 | 186 | 186 | 184 | 184 | 12,000 | 920 |
| 2006-09-13 | 188 | 188 | 187 | 187 | 2,000 | 935 |
| 2006-09-12 | 189 | 190 | 189 | 190 | 4,000 | 950 |
| 2006-09-11 | 192 | 193 | 190 | 193 | 16,000 | 965 |
| 2006-09-08 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2006-09-07 | 193 | 194 | 193 | 194 | 5,000 | 970 |
| 2006-09-06 | 194 | 194 | 193 | 193 | 2,000 | 965 |
| 2006-09-05 | 193 | 196 | 193 | 196 | 8,000 | 980 |
| 2006-09-04 | 195 | 195 | 194 | 194 | 11,000 | 970 |
| 2006-09-01 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2006-08-31 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2006-08-30 | 192 | 193 | 189 | 189 | 4,000 | 945 |
| 2006-08-29 | 188 | 192 | 188 | 192 | 2,000 | 960 |
| 2006-08-28 | 194 | 194 | 189 | 189 | 26,000 | 945 |
| 2006-08-25 | 197 | 199 | 189 | 194 | 32,000 | 970 |
| 2006-08-24 | 198 | 199 | 197 | 197 | 3,000 | 985 |
| 2006-08-23 | 200 | 200 | 197 | 197 | 16,000 | 985 |
| 2006-08-22 | 198 | 202 | 198 | 200 | 23,000 | 1,000 |
| 2006-08-21 | 199 | 199 | 196 | 197 | 9,000 | 985 |
| 2006-08-18 | 195 | 197 | 194 | 197 | 17,000 | 985 |
| 2006-08-17 | 193 | 195 | 193 | 193 | 18,000 | 965 |
| 2006-08-16 | 193 | 193 | 191 | 192 | 14,000 | 960 |
| 2006-08-15 | 191 | 192 | 187 | 192 | 15,000 | 960 |
| 2006-08-14 | 188 | 188 | 172 | 186 | 19,000 | 930 |
| 2006-08-11 | 192 | 192 | 189 | 189 | 3,000 | 945 |
| 2006-08-10 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2006-08-09 | 193 | 193 | 188 | 188 | 6,000 | 940 |
| 2006-08-08 | 188 | 193 | 188 | 193 | 2,000 | 965 |
| 2006-08-07 | 191 | 191 | 188 | 188 | 4,000 | 940 |
| 2006-08-04 | 192 | 192 | 191 | 191 | 3,000 | 955 |
| 2006-08-03 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2006-08-02 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2006-08-01 | 194 | 194 | 191 | 191 | 7,000 | 955 |
| 2006-07-31 | 193 | 194 | 190 | 190 | 10,000 | 950 |
| 2006-07-28 | 194 | 195 | 192 | 192 | 5,000 | 960 |
| 2006-07-27 | 190 | 194 | 190 | 194 | 16,000 | 970 |
| 2006-07-26 | 203 | 203 | 193 | 193 | 24,000 | 965 |
| 2006-07-25 | 197 | 198 | 196 | 198 | 7,000 | 990 |
| 2006-07-24 | 194 | 194 | 190 | 191 | 12,000 | 955 |
| 2006-07-21 | 196 | 200 | 196 | 200 | 9,000 | 1,000 |
| 2006-07-20 | 195 | 196 | 195 | 196 | 3,000 | 980 |
| 2006-07-19 | 198 | 198 | 193 | 193 | 13,000 | 965 |
| 2006-07-18 | 195 | 202 | 195 | 196 | 25,000 | 980 |
| 2006-07-14 | 203 | 203 | 198 | 198 | 17,000 | 990 |
| 2006-07-13 | 205 | 205 | 203 | 203 | 17,000 | 1,015 |
| 2006-07-12 | 208 | 215 | 205 | 208 | 43,000 | 1,040 |
| 2006-07-11 | 216 | 220 | 208 | 210 | 178,000 | 1,050 |
| 2006-07-10 | 207 | 247 | 207 | 224 | 1,750,000 | 1,120 |
| 2006-07-07 | 207 | 207 | 206 | 206 | 8,000 | 1,030 |
| 2006-07-06 | 208 | 208 | 205 | 205 | 4,000 | 1,025 |
| 2006-07-05 | 210 | 210 | 208 | 208 | 23,000 | 1,040 |
| 2006-07-04 | 213 | 213 | 213 | 213 | 8,000 | 1,065 |
| 2006-07-03 | 214 | 214 | 210 | 212 | 14,000 | 1,060 |
| 2006-06-30 | 213 | 215 | 209 | 210 | 41,000 | 1,050 |
| 2006-06-29 | 211 | 213 | 208 | 208 | 27,000 | 1,040 |
| 2006-06-28 | 206 | 228 | 205 | 208 | 47,000 | 1,040 |
| 2006-06-27 | 218 | 218 | 205 | 210 | 27,000 | 1,050 |
| 2006-06-26 | 227 | 227 | 211 | 213 | 106,000 | 1,065 |
| 2006-06-23 | 192 | 241 | 192 | 222 | 804,000 | 1,110 |
| 2006-06-22 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2006-06-21 | 196 | 196 | 188 | 190 | 16,000 | 950 |
| 2006-06-20 | 196 | 196 | 195 | 195 | 3,000 | 975 |
| 2006-06-19 | 197 | 197 | 195 | 195 | 7,000 | 975 |
| 2006-06-16 | 193 | 194 | 192 | 193 | 16,000 | 965 |
| 2006-06-15 | 184 | 187 | 183 | 187 | 15,000 | 935 |
| 2006-06-14 | 183 | 183 | 177 | 178 | 10,000 | 890 |
| 2006-06-13 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2006-06-12 | 189 | 189 | 181 | 182 | 35,000 | 910 |
| 2006-06-09 | 185 | 185 | 180 | 185 | 38,000 | 925 |
| 2006-06-08 | 186 | 191 | 181 | 190 | 83,000 | 950 |
| 2006-06-07 | 186 | 193 | 186 | 186 | 15,000 | 930 |
| 2006-06-06 | 189 | 189 | 186 | 186 | 40,000 | 930 |
| 2006-06-05 | 190 | 190 | 187 | 187 | 49,000 | 935 |
| 2006-06-02 | 202 | 202 | 186 | 195 | 51,000 | 975 |
| 2006-06-01 | 214 | 214 | 202 | 202 | 15,000 | 1,010 |
| 2006-05-31 | 214 | 214 | 202 | 203 | 29,000 | 1,015 |
| 2006-05-30 | 213 | 218 | 213 | 218 | 8,000 | 1,090 |
| 2006-05-29 | 215 | 215 | 213 | 215 | 8,000 | 1,075 |
| 2006-05-26 | 219 | 219 | 213 | 213 | 13,000 | 1,065 |
| 2006-05-25 | 218 | 218 | 215 | 215 | 17,000 | 1,075 |
| 2006-05-24 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2006-05-23 | 220 | 220 | 218 | 218 | 14,000 | 1,090 |
| 2006-05-22 | 223 | 225 | 223 | 223 | 7,000 | 1,115 |
| 2006-05-19 | 219 | 223 | 219 | 223 | 8,000 | 1,115 |
| 2006-05-18 | 222 | 222 | 216 | 218 | 14,000 | 1,090 |
| 2006-05-17 | 231 | 231 | 222 | 223 | 18,000 | 1,115 |
| 2006-05-16 | 236 | 236 | 234 | 234 | 5,000 | 1,170 |
| 2006-05-15 | 237 | 237 | 233 | 233 | 3,000 | 1,165 |
| 2006-05-12 | 238 | 240 | 237 | 240 | 5,000 | 1,200 |
| 2006-05-11 | 240 | 240 | 239 | 239 | 4,000 | 1,195 |
| 2006-05-10 | 240 | 240 | 238 | 238 | 5,000 | 1,190 |
| 2006-05-09 | 242 | 242 | 234 | 240 | 26,000 | 1,200 |
| 2006-05-08 | 245 | 245 | 242 | 242 | 12,000 | 1,210 |
| 2006-05-02 | 249 | 249 | 243 | 243 | 20,000 | 1,215 |
| 2006-05-01 | 244 | 244 | 242 | 242 | 3,000 | 1,210 |
| 2006-04-28 | 253 | 253 | 240 | 243 | 26,000 | 1,215 |
| 2006-04-27 | 254 | 257 | 252 | 257 | 12,000 | 1,285 |
| 2006-04-26 | 245 | 249 | 242 | 249 | 9,000 | 1,245 |
| 2006-04-25 | 243 | 243 | 240 | 240 | 14,000 | 1,200 |
| 2006-04-24 | 242 | 242 | 241 | 241 | 7,000 | 1,205 |
| 2006-04-21 | 252 | 252 | 250 | 250 | 5,000 | 1,250 |
| 2006-04-20 | 252 | 255 | 252 | 252 | 15,000 | 1,260 |
| 2006-04-19 | 256 | 256 | 251 | 251 | 3,000 | 1,255 |
| 2006-04-18 | 267 | 267 | 256 | 256 | 8,000 | 1,280 |
| 2006-04-17 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2006-04-14 | 260 | 260 | 258 | 258 | 4,000 | 1,290 |
| 2006-04-13 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2006-04-12 | 265 | 265 | 261 | 261 | 2,000 | 1,305 |
| 2006-04-11 | 265 | 270 | 265 | 270 | 14,000 | 1,350 |
| 2006-04-10 | 267 | 268 | 265 | 265 | 3,000 | 1,325 |
| 2006-04-07 | 264 | 265 | 264 | 264 | 7,000 | 1,320 |
| 2006-04-06 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2006-04-05 | 268 | 268 | 268 | 268 | 23,000 | 1,340 |
| 2006-04-04 | 269 | 270 | 268 | 269 | 21,000 | 1,345 |
| 2006-04-03 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2006-03-31 | 266 | 267 | 266 | 267 | 9,000 | 1,335 |
| 2006-03-30 | 270 | 270 | 256 | 267 | 17,000 | 1,335 |
| 2006-03-29 | 260 | 270 | 260 | 270 | 22,000 | 1,350 |
| 2006-03-28 | 256 | 262 | 256 | 262 | 7,000 | 1,310 |
| 2006-03-27 | 255 | 267 | 253 | 262 | 40,000 | 1,310 |
| 2006-03-24 | 243 | 251 | 243 | 250 | 41,000 | 1,250 |
| 2006-03-23 | 248 | 248 | 247 | 247 | 5,000 | 1,235 |
| 2006-03-22 | 250 | 250 | 248 | 248 | 8,000 | 1,240 |
| 2006-03-20 | 250 | 251 | 250 | 251 | 17,000 | 1,255 |
| 2006-03-17 | 245 | 246 | 242 | 242 | 14,000 | 1,210 |
| 2006-03-16 | 241 | 241 | 240 | 241 | 4,000 | 1,205 |
| 2006-03-15 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2006-03-14 | 243 | 243 | 241 | 241 | 9,000 | 1,205 |
| 2006-03-13 | 245 | 252 | 240 | 241 | 15,000 | 1,205 |
| 2006-03-10 | 234 | 240 | 233 | 233 | 14,000 | 1,165 |
| 2006-03-09 | 229 | 231 | 229 | 231 | 3,000 | 1,155 |
| 2006-03-08 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2006-03-07 | 227 | 228 | 226 | 226 | 16,000 | 1,130 |
| 2006-03-06 | 230 | 230 | 225 | 225 | 20,000 | 1,125 |
| 2006-03-03 | 233 | 233 | 224 | 224 | 16,000 | 1,120 |
| 2006-03-02 | 238 | 238 | 230 | 230 | 22,000 | 1,150 |
| 2006-03-01 | 240 | 240 | 238 | 239 | 7,000 | 1,195 |
| 2006-02-28 | 241 | 243 | 241 | 242 | 10,000 | 1,210 |
| 2006-02-27 | 256 | 256 | 246 | 246 | 11,000 | 1,230 |
| 2006-02-24 | 241 | 246 | 241 | 246 | 10,000 | 1,230 |
| 2006-02-23 | 230 | 240 | 230 | 240 | 44,000 | 1,200 |
| 2006-02-22 | 226 | 235 | 226 | 235 | 8,000 | 1,175 |
| 2006-02-21 | 220 | 224 | 215 | 223 | 16,000 | 1,115 |
| 2006-02-20 | 240 | 240 | 210 | 220 | 34,000 | 1,100 |
| 2006-02-17 | 269 | 270 | 250 | 250 | 19,000 | 1,250 |
| 2006-02-16 | 251 | 270 | 251 | 261 | 13,000 | 1,305 |
| 2006-02-15 | 250 | 259 | 249 | 251 | 30,000 | 1,255 |
| 2006-02-14 | 255 | 255 | 236 | 245 | 32,000 | 1,225 |
| 2006-02-13 | 283 | 283 | 260 | 261 | 24,000 | 1,305 |
| 2006-02-10 | 280 | 280 | 273 | 273 | 12,000 | 1,365 |
| 2006-02-09 | 281 | 286 | 280 | 280 | 42,000 | 1,400 |
| 2006-02-08 | 286 | 286 | 282 | 283 | 12,000 | 1,415 |
| 2006-02-07 | 285 | 289 | 283 | 284 | 18,000 | 1,420 |
| 2006-02-06 | 285 | 285 | 280 | 283 | 31,000 | 1,415 |
| 2006-02-03 | 279 | 279 | 274 | 277 | 32,000 | 1,385 |
| 2006-02-02 | 278 | 279 | 275 | 275 | 7,000 | 1,375 |
| 2006-02-01 | 279 | 281 | 273 | 278 | 76,000 | 1,390 |
| 2006-01-31 | 282 | 282 | 278 | 278 | 21,000 | 1,390 |
| 2006-01-30 | 280 | 281 | 279 | 281 | 14,000 | 1,405 |
| 2006-01-27 | 277 | 281 | 276 | 276 | 42,000 | 1,380 |
| 2006-01-26 | 279 | 279 | 273 | 273 | 25,000 | 1,365 |
| 2006-01-25 | 273 | 279 | 273 | 278 | 13,000 | 1,390 |
| 2006-01-24 | 267 | 279 | 267 | 278 | 43,000 | 1,390 |
| 2006-01-23 | 273 | 278 | 271 | 271 | 24,000 | 1,355 |
| 2006-01-20 | 283 | 287 | 276 | 279 | 34,000 | 1,395 |
| 2006-01-19 | 264 | 283 | 264 | 274 | 33,000 | 1,370 |
| 2006-01-18 | 288 | 288 | 258 | 265 | 106,000 | 1,325 |
| 2006-01-17 | 296 | 300 | 293 | 293 | 75,000 | 1,465 |
| 2006-01-16 | 298 | 300 | 295 | 296 | 33,000 | 1,480 |
| 2006-01-13 | 300 | 302 | 295 | 296 | 69,000 | 1,480 |
| 2006-01-12 | 304 | 307 | 295 | 302 | 127,000 | 1,510 |
| 2006-01-11 | 296 | 320 | 296 | 309 | 621,000 | 1,545 |
| 2006-01-10 | 292 | 294 | 290 | 292 | 56,000 | 1,460 |
| 2006-01-06 | 294 | 294 | 288 | 289 | 40,000 | 1,445 |
| 2006-01-05 | 287 | 292 | 286 | 292 | 74,000 | 1,460 |
| 2006-01-04 | 290 | 291 | 285 | 285 | 10,000 | 1,425 |
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
