1775 富士古河E&C(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 130 | 132 | 129 | 132 | 4,000 | 660 |
| 2008-12-29 | 130 | 130 | 129 | 129 | 12,000 | 645 |
| 2008-12-26 | 135 | 135 | 133 | 133 | 11,000 | 665 |
| 2008-12-25 | 129 | 130 | 128 | 130 | 6,000 | 650 |
| 2008-12-24 | 128 | 128 | 125 | 125 | 11,000 | 625 |
| 2008-12-22 | 127 | 129 | 124 | 128 | 27,000 | 640 |
| 2008-12-19 | 128 | 129 | 127 | 129 | 9,000 | 645 |
| 2008-12-18 | 135 | 135 | 135 | 135 | 9,000 | 675 |
| 2008-12-17 | 133 | 133 | 131 | 133 | 13,000 | 665 |
| 2008-12-16 | 130 | 132 | 128 | 132 | 22,000 | 660 |
| 2008-12-15 | 131 | 131 | 130 | 130 | 5,000 | 650 |
| 2008-12-12 | 133 | 133 | 130 | 130 | 3,000 | 650 |
| 2008-12-11 | 138 | 138 | 137 | 137 | 31,000 | 685 |
| 2008-12-10 | 129 | 131 | 125 | 131 | 27,000 | 655 |
| 2008-12-09 | 128 | 131 | 126 | 128 | 18,000 | 640 |
| 2008-12-08 | 126 | 128 | 126 | 128 | 2,000 | 640 |
| 2008-12-05 | 123 | 125 | 122 | 122 | 12,000 | 610 |
| 2008-12-04 | 135 | 135 | 130 | 130 | 11,000 | 650 |
| 2008-12-03 | 135 | 135 | 134 | 134 | 3,000 | 670 |
| 2008-12-02 | 141 | 141 | 135 | 135 | 15,000 | 675 |
| 2008-12-01 | 135 | 140 | 134 | 136 | 24,000 | 680 |
| 2008-11-28 | 141 | 141 | 139 | 140 | 6,000 | 700 |
| 2008-11-27 | 142 | 142 | 140 | 140 | 3,000 | 700 |
| 2008-11-26 | 147 | 147 | 147 | 147 | 9,000 | 735 |
| 2008-11-25 | 138 | 139 | 138 | 139 | 2,000 | 695 |
| 2008-11-21 | 137 | 137 | 131 | 135 | 11,000 | 675 |
| 2008-11-20 | 143 | 144 | 136 | 137 | 8,000 | 685 |
| 2008-11-19 | 144 | 144 | 143 | 143 | 4,000 | 715 |
| 2008-11-18 | 144 | 144 | 143 | 143 | 6,000 | 715 |
| 2008-11-17 | 139 | 144 | 138 | 144 | 5,000 | 720 |
| 2008-11-14 | 145 | 145 | 136 | 141 | 19,000 | 705 |
| 2008-11-13 | 145 | 145 | 141 | 141 | 8,000 | 705 |
| 2008-11-12 | 147 | 147 | 146 | 146 | 4,000 | 730 |
| 2008-11-11 | 144 | 147 | 144 | 147 | 8,000 | 735 |
| 2008-11-10 | 147 | 149 | 147 | 149 | 3,000 | 745 |
| 2008-11-07 | 150 | 153 | 148 | 149 | 7,000 | 745 |
| 2008-11-06 | 155 | 155 | 149 | 153 | 8,000 | 765 |
| 2008-11-05 | 149 | 165 | 148 | 159 | 32,000 | 795 |
| 2008-11-04 | 155 | 155 | 150 | 154 | 9,000 | 770 |
| 2008-10-31 | 149 | 149 | 149 | 149 | 15,000 | 745 |
| 2008-10-30 | 140 | 144 | 137 | 144 | 11,000 | 720 |
| 2008-10-29 | 149 | 149 | 139 | 140 | 6,000 | 700 |
| 2008-10-28 | 136 | 137 | 132 | 137 | 20,000 | 685 |
| 2008-10-27 | 135 | 152 | 135 | 137 | 28,000 | 685 |
| 2008-10-24 | 140 | 140 | 137 | 138 | 7,000 | 690 |
| 2008-10-23 | 134 | 145 | 133 | 145 | 12,000 | 725 |
| 2008-10-22 | 144 | 144 | 126 | 139 | 28,000 | 695 |
| 2008-10-21 | 143 | 152 | 142 | 143 | 13,000 | 715 |
| 2008-10-20 | 146 | 146 | 141 | 144 | 10,000 | 720 |
| 2008-10-17 | 135 | 141 | 135 | 141 | 34,000 | 705 |
| 2008-10-16 | 148 | 148 | 134 | 135 | 28,000 | 675 |
| 2008-10-15 | 142 | 150 | 142 | 150 | 10,000 | 750 |
| 2008-10-14 | 147 | 148 | 143 | 147 | 12,000 | 735 |
| 2008-10-10 | 133 | 133 | 113 | 127 | 67,000 | 635 |
| 2008-10-09 | 136 | 140 | 134 | 137 | 21,000 | 685 |
| 2008-10-08 | 140 | 150 | 133 | 138 | 38,000 | 690 |
| 2008-10-07 | 129 | 149 | 129 | 149 | 52,000 | 745 |
| 2008-10-06 | 149 | 155 | 144 | 144 | 36,000 | 720 |
| 2008-10-03 | 160 | 161 | 159 | 159 | 13,000 | 795 |
| 2008-10-02 | 186 | 186 | 167 | 167 | 17,000 | 835 |
| 2008-10-01 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2008-09-30 | 162 | 170 | 154 | 170 | 20,000 | 850 |
| 2008-09-29 | 174 | 174 | 171 | 171 | 8,000 | 855 |
| 2008-09-26 | 177 | 177 | 174 | 174 | 8,000 | 870 |
| 2008-09-25 | 169 | 178 | 169 | 177 | 20,000 | 885 |
| 2008-09-24 | 179 | 189 | 174 | 179 | 7,000 | 895 |
| 2008-09-22 | 191 | 191 | 181 | 182 | 6,000 | 910 |
| 2008-09-19 | 180 | 195 | 172 | 192 | 53,000 | 960 |
| 2008-09-18 | 162 | 172 | 157 | 169 | 35,000 | 845 |
| 2008-09-17 | 170 | 172 | 167 | 172 | 26,000 | 860 |
| 2008-09-16 | 162 | 170 | 142 | 166 | 90,000 | 830 |
| 2008-09-12 | 173 | 173 | 163 | 163 | 11,000 | 815 |
| 2008-09-11 | 160 | 163 | 160 | 163 | 9,000 | 815 |
| 2008-09-10 | 162 | 162 | 160 | 161 | 6,000 | 805 |
| 2008-09-09 | 164 | 169 | 162 | 162 | 16,000 | 810 |
| 2008-09-08 | 166 | 169 | 165 | 165 | 11,000 | 825 |
| 2008-09-05 | 162 | 166 | 160 | 166 | 20,000 | 830 |
| 2008-09-04 | 175 | 175 | 162 | 170 | 20,000 | 850 |
| 2008-09-03 | 175 | 176 | 173 | 173 | 16,000 | 865 |
| 2008-09-02 | 178 | 179 | 173 | 173 | 11,000 | 865 |
| 2008-09-01 | 183 | 183 | 178 | 178 | 26,000 | 890 |
| 2008-08-29 | 177 | 180 | 176 | 180 | 9,000 | 900 |
| 2008-08-28 | 178 | 180 | 177 | 177 | 10,000 | 885 |
| 2008-08-27 | 176 | 180 | 174 | 180 | 14,000 | 900 |
| 2008-08-26 | 180 | 180 | 177 | 180 | 14,000 | 900 |
| 2008-08-25 | 176 | 180 | 176 | 180 | 16,000 | 900 |
| 2008-08-22 | 176 | 178 | 175 | 175 | 3,000 | 875 |
| 2008-08-21 | 176 | 176 | 173 | 176 | 5,000 | 880 |
| 2008-08-20 | 174 | 176 | 174 | 176 | 5,000 | 880 |
| 2008-08-19 | 177 | 179 | 176 | 179 | 4,000 | 895 |
| 2008-08-18 | 181 | 182 | 177 | 180 | 12,000 | 900 |
| 2008-08-15 | 181 | 182 | 176 | 182 | 11,000 | 910 |
| 2008-08-14 | 181 | 189 | 179 | 185 | 17,000 | 925 |
| 2008-08-13 | 183 | 185 | 183 | 185 | 4,000 | 925 |
| 2008-08-12 | 188 | 190 | 187 | 190 | 10,000 | 950 |
| 2008-08-11 | 189 | 190 | 189 | 190 | 5,000 | 950 |
| 2008-08-08 | 186 | 189 | 184 | 184 | 7,000 | 920 |
| 2008-08-07 | 192 | 192 | 186 | 186 | 6,000 | 930 |
| 2008-08-06 | 183 | 187 | 183 | 187 | 7,000 | 935 |
| 2008-08-05 | 189 | 189 | 180 | 181 | 44,000 | 905 |
| 2008-08-04 | 200 | 200 | 186 | 189 | 22,000 | 945 |
| 2008-08-01 | 206 | 206 | 198 | 199 | 22,000 | 995 |
| 2008-07-31 | 201 | 204 | 200 | 201 | 11,000 | 1,005 |
| 2008-07-30 | 210 | 210 | 200 | 206 | 16,000 | 1,030 |
| 2008-07-29 | 207 | 210 | 200 | 210 | 7,000 | 1,050 |
| 2008-07-28 | 208 | 211 | 205 | 209 | 22,000 | 1,045 |
| 2008-07-25 | 215 | 215 | 206 | 211 | 16,000 | 1,055 |
| 2008-07-24 | 200 | 210 | 200 | 210 | 26,000 | 1,050 |
| 2008-07-23 | 201 | 204 | 199 | 200 | 14,000 | 1,000 |
| 2008-07-22 | 198 | 203 | 198 | 201 | 9,000 | 1,005 |
| 2008-07-18 | 204 | 204 | 198 | 200 | 9,000 | 1,000 |
| 2008-07-17 | 200 | 204 | 200 | 203 | 12,000 | 1,015 |
| 2008-07-16 | 195 | 200 | 193 | 195 | 13,000 | 975 |
| 2008-07-15 | 202 | 202 | 189 | 200 | 66,000 | 1,000 |
| 2008-07-14 | 210 | 211 | 205 | 206 | 23,000 | 1,030 |
| 2008-07-11 | 214 | 214 | 212 | 213 | 8,000 | 1,065 |
| 2008-07-10 | 214 | 219 | 214 | 218 | 10,000 | 1,090 |
| 2008-07-09 | 230 | 230 | 215 | 220 | 45,000 | 1,100 |
| 2008-07-08 | 224 | 228 | 218 | 226 | 14,000 | 1,130 |
| 2008-07-07 | 217 | 224 | 212 | 224 | 23,000 | 1,120 |
| 2008-07-04 | 217 | 224 | 214 | 214 | 28,000 | 1,070 |
| 2008-07-03 | 218 | 223 | 216 | 220 | 45,000 | 1,100 |
| 2008-07-02 | 238 | 238 | 227 | 227 | 49,000 | 1,135 |
| 2008-07-01 | 230 | 234 | 228 | 232 | 43,000 | 1,160 |
| 2008-06-30 | 244 | 244 | 225 | 235 | 40,000 | 1,175 |
| 2008-06-27 | 233 | 245 | 232 | 241 | 75,000 | 1,205 |
| 2008-06-26 | 250 | 250 | 242 | 242 | 83,000 | 1,210 |
| 2008-06-25 | 242 | 248 | 238 | 246 | 107,000 | 1,230 |
| 2008-06-24 | 241 | 241 | 234 | 237 | 37,000 | 1,185 |
| 2008-06-23 | 230 | 239 | 230 | 239 | 34,000 | 1,195 |
| 2008-06-20 | 246 | 246 | 234 | 240 | 56,000 | 1,200 |
| 2008-06-19 | 237 | 252 | 235 | 243 | 85,000 | 1,215 |
| 2008-06-18 | 238 | 245 | 229 | 241 | 116,000 | 1,205 |
| 2008-06-17 | 232 | 234 | 232 | 232 | 21,000 | 1,160 |
| 2008-06-16 | 231 | 239 | 230 | 231 | 19,000 | 1,155 |
| 2008-06-13 | 234 | 234 | 222 | 232 | 38,000 | 1,160 |
| 2008-06-12 | 228 | 232 | 225 | 232 | 52,000 | 1,160 |
| 2008-06-11 | 237 | 237 | 222 | 233 | 94,000 | 1,165 |
| 2008-06-10 | 250 | 254 | 237 | 240 | 51,000 | 1,200 |
| 2008-06-09 | 237 | 250 | 237 | 250 | 64,000 | 1,250 |
| 2008-06-06 | 270 | 270 | 240 | 252 | 142,000 | 1,260 |
| 2008-06-05 | 286 | 286 | 243 | 261 | 187,000 | 1,305 |
| 2008-06-04 | 262 | 290 | 262 | 276 | 264,000 | 1,380 |
| 2008-06-03 | 250 | 270 | 244 | 260 | 303,000 | 1,300 |
| 2008-06-02 | 242 | 250 | 238 | 249 | 140,000 | 1,245 |
| 2008-05-30 | 235 | 238 | 229 | 235 | 174,000 | 1,175 |
| 2008-05-29 | 235 | 241 | 224 | 229 | 142,000 | 1,145 |
| 2008-05-28 | 218 | 237 | 217 | 230 | 268,000 | 1,150 |
| 2008-05-27 | 210 | 215 | 209 | 215 | 66,000 | 1,075 |
| 2008-05-26 | 205 | 218 | 200 | 207 | 144,000 | 1,035 |
| 2008-05-23 | 193 | 203 | 190 | 202 | 99,000 | 1,010 |
| 2008-05-22 | 189 | 193 | 186 | 193 | 16,000 | 965 |
| 2008-05-21 | 188 | 191 | 188 | 190 | 19,000 | 950 |
| 2008-05-20 | 186 | 188 | 186 | 188 | 24,000 | 940 |
| 2008-05-19 | 188 | 189 | 185 | 185 | 26,000 | 925 |
| 2008-05-16 | 193 | 195 | 188 | 188 | 36,000 | 940 |
| 2008-05-15 | 190 | 191 | 187 | 189 | 31,000 | 945 |
| 2008-05-14 | 186 | 190 | 185 | 190 | 42,000 | 950 |
| 2008-05-13 | 183 | 186 | 182 | 183 | 42,000 | 915 |
| 2008-05-12 | 187 | 187 | 183 | 183 | 25,000 | 915 |
| 2008-05-09 | 188 | 188 | 182 | 185 | 28,000 | 925 |
| 2008-05-08 | 185 | 187 | 184 | 185 | 17,000 | 925 |
| 2008-05-07 | 185 | 185 | 183 | 183 | 27,000 | 915 |
| 2008-05-02 | 181 | 183 | 181 | 181 | 16,000 | 905 |
| 2008-05-01 | 184 | 184 | 180 | 181 | 40,000 | 905 |
| 2008-04-30 | 183 | 189 | 182 | 188 | 69,000 | 940 |
| 2008-04-28 | 186 | 189 | 185 | 188 | 31,000 | 940 |
| 2008-04-25 | 191 | 197 | 186 | 186 | 147,000 | 930 |
| 2008-04-24 | 181 | 185 | 180 | 181 | 30,000 | 905 |
| 2008-04-23 | 176 | 182 | 176 | 181 | 27,000 | 905 |
| 2008-04-22 | 177 | 182 | 175 | 177 | 40,000 | 885 |
| 2008-04-21 | 176 | 185 | 174 | 176 | 96,000 | 880 |
| 2008-04-18 | 173 | 174 | 172 | 173 | 15,000 | 865 |
| 2008-04-17 | 175 | 175 | 172 | 174 | 22,000 | 870 |
| 2008-04-16 | 170 | 177 | 170 | 174 | 11,000 | 870 |
| 2008-04-15 | 170 | 172 | 169 | 172 | 16,000 | 860 |
| 2008-04-14 | 170 | 171 | 170 | 170 | 18,000 | 850 |
| 2008-04-11 | 172 | 175 | 172 | 175 | 20,000 | 875 |
| 2008-04-10 | 171 | 177 | 171 | 172 | 58,000 | 860 |
| 2008-04-09 | 175 | 175 | 170 | 174 | 29,000 | 870 |
| 2008-04-08 | 176 | 181 | 171 | 176 | 87,000 | 880 |
| 2008-04-07 | 180 | 180 | 174 | 178 | 58,000 | 890 |
| 2008-04-04 | 199 | 199 | 175 | 186 | 360,000 | 930 |
| 2008-04-03 | 182 | 216 | 177 | 208 | 1,346,000 | 1,040 |
| 2008-04-02 | 167 | 172 | 167 | 167 | 7,000 | 835 |
| 2008-04-01 | 169 | 170 | 162 | 162 | 19,000 | 810 |
| 2008-03-31 | 165 | 166 | 163 | 166 | 10,000 | 830 |
| 2008-03-28 | 165 | 166 | 160 | 166 | 30,000 | 830 |
| 2008-03-27 | 162 | 167 | 160 | 167 | 25,000 | 835 |
| 2008-03-26 | 166 | 166 | 161 | 166 | 35,000 | 830 |
| 2008-03-25 | 166 | 167 | 164 | 166 | 22,000 | 830 |
| 2008-03-24 | 164 | 170 | 160 | 170 | 70,000 | 850 |
| 2008-03-21 | 165 | 165 | 161 | 162 | 23,000 | 810 |
| 2008-03-19 | 171 | 171 | 164 | 164 | 25,000 | 820 |
| 2008-03-18 | 172 | 172 | 166 | 166 | 7,000 | 830 |
| 2008-03-17 | 171 | 171 | 161 | 167 | 11,000 | 835 |
| 2008-03-14 | 174 | 174 | 170 | 174 | 6,000 | 870 |
| 2008-03-13 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2008-03-12 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2008-03-11 | 170 | 173 | 168 | 172 | 9,000 | 860 |
| 2008-03-10 | 175 | 175 | 167 | 173 | 11,000 | 865 |
| 2008-03-07 | 174 | 177 | 172 | 177 | 7,000 | 885 |
| 2008-03-06 | 175 | 180 | 175 | 175 | 6,000 | 875 |
| 2008-03-05 | 174 | 175 | 172 | 175 | 7,000 | 875 |
| 2008-03-04 | 177 | 177 | 171 | 177 | 22,000 | 885 |
| 2008-03-03 | 177 | 177 | 172 | 172 | 11,000 | 860 |
| 2008-02-29 | 177 | 182 | 175 | 179 | 33,000 | 895 |
| 2008-02-28 | 174 | 181 | 172 | 177 | 37,000 | 885 |
| 2008-02-27 | 178 | 179 | 177 | 177 | 15,000 | 885 |
| 2008-02-26 | 185 | 185 | 177 | 182 | 15,000 | 910 |
| 2008-02-25 | 175 | 180 | 175 | 180 | 26,000 | 900 |
| 2008-02-22 | 172 | 175 | 172 | 173 | 10,000 | 865 |
| 2008-02-21 | 174 | 176 | 173 | 174 | 11,000 | 870 |
| 2008-02-20 | 177 | 178 | 172 | 172 | 15,000 | 860 |
| 2008-02-19 | 176 | 176 | 172 | 176 | 11,000 | 880 |
| 2008-02-18 | 183 | 185 | 176 | 176 | 23,000 | 880 |
| 2008-02-15 | 164 | 179 | 164 | 179 | 47,000 | 895 |
| 2008-02-14 | 170 | 175 | 165 | 167 | 26,000 | 835 |
| 2008-02-13 | 166 | 177 | 161 | 169 | 46,000 | 845 |
| 2008-02-12 | 162 | 163 | 159 | 159 | 10,000 | 795 |
| 2008-02-08 | 170 | 170 | 164 | 164 | 11,000 | 820 |
| 2008-02-07 | 167 | 175 | 165 | 165 | 25,000 | 825 |
| 2008-02-06 | 170 | 172 | 160 | 172 | 28,000 | 860 |
| 2008-02-05 | 188 | 189 | 171 | 173 | 83,000 | 865 |
| 2008-02-04 | 197 | 200 | 190 | 193 | 95,000 | 965 |
| 2008-02-01 | 200 | 207 | 183 | 190 | 351,000 | 950 |
| 2008-01-31 | 160 | 199 | 159 | 195 | 306,000 | 975 |
| 2008-01-30 | 156 | 166 | 156 | 162 | 25,000 | 810 |
| 2008-01-29 | 159 | 162 | 158 | 162 | 12,000 | 810 |
| 2008-01-28 | 164 | 165 | 155 | 155 | 27,000 | 775 |
| 2008-01-25 | 144 | 165 | 144 | 163 | 78,000 | 815 |
| 2008-01-24 | 145 | 148 | 144 | 148 | 29,000 | 740 |
| 2008-01-23 | 136 | 143 | 136 | 142 | 23,000 | 710 |
| 2008-01-22 | 132 | 135 | 126 | 133 | 73,000 | 665 |
| 2008-01-21 | 146 | 146 | 137 | 137 | 57,000 | 685 |
| 2008-01-18 | 124 | 142 | 124 | 142 | 73,000 | 710 |
| 2008-01-17 | 126 | 135 | 124 | 134 | 39,000 | 670 |
| 2008-01-16 | 121 | 137 | 121 | 131 | 67,000 | 655 |
| 2008-01-15 | 147 | 147 | 141 | 141 | 45,000 | 705 |
| 2008-01-11 | 149 | 150 | 143 | 143 | 63,000 | 715 |
| 2008-01-10 | 153 | 156 | 150 | 150 | 29,000 | 750 |
| 2008-01-09 | 150 | 155 | 148 | 155 | 49,000 | 775 |
| 2008-01-08 | 158 | 158 | 151 | 152 | 28,000 | 760 |
| 2008-01-07 | 165 | 165 | 154 | 158 | 40,000 | 790 |
| 2008-01-04 | 163 | 168 | 163 | 164 | 10,000 | 820 |
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
