1775 富士古河E&C(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3016516516316414,000820
2009-12-2916516616316428,000820
2009-12-2816316315716332,000815
2009-12-2516316316216214,000810
2009-12-2416416516216216,000810
2009-12-2216416416316413,000820
2009-12-2116416416216317,000815
2009-12-1816216416016313,000815
2009-12-1716216516216517,000825
2009-12-161601601571597,000795
2009-12-1515916115916126,000805
2009-12-1416716715516074,000800
2009-12-1116716716616655,000830
2009-12-1016917416717268,000860
2009-12-0917517517017219,000860
2009-12-0817617717517517,000875
2009-12-0717418017317856,000890
2009-12-0417817817517635,000880
2009-12-0317317917317920,000895
2009-12-0217817817417537,000875
2009-12-0116717516717475,000870
2009-11-3017217216716933,000845
2009-11-2717317317017014,000850
2009-11-2616917316917311,000865
2009-11-2517017216917240,000860
2009-11-2417517517117336,000865
2009-11-2017417717317746,000885
2009-11-19173180172177148,000885
2009-11-1817817817217696,000880
2009-11-1717718117717959,000895
2009-11-1617918317817985,000895
2009-11-1317218017218089,000900
2009-11-1217517517117310,000865
2009-11-1117417616817672,000880
2009-11-10178178168176202,000880
2009-11-0917517916017950,000895
2009-11-06179182177179106,000895
2009-11-05176180175176109,000880
2009-11-04174182174180243,000900
2009-11-0216316916116980,000845
2009-10-3016716816416559,000825
2009-10-2915916615916687,000830
2009-10-28158165158161131,000805
2009-10-2715816015615748,000785
2009-10-2615415815315647,000780
2009-10-2315615915215736,000785
2009-10-2215415415115147,000755
2009-10-2115015215015136,000755
2009-10-2014915114815015,000750
2009-10-1915215215015120,000755
2009-10-1615715714815263,000760
2009-10-1516016015615839,000790
2009-10-1415916015515637,000780
2009-10-13161170153160303,000800
2009-10-0916516716416423,000820
2009-10-0816116616116458,000820
2009-10-07155167155166215,000830
2009-10-0614515514515467,000770
2009-10-0514514614114150,000705
2009-10-0215315314315065,000750
2009-10-01155159150155138,000775
2009-09-3017117317117311,000865
2009-09-291711751661758,000875
2009-09-2817617716817120,000855
2009-09-2517717917617712,000885
2009-09-2417517717017711,000885
2009-09-1817417617217319,000865
2009-09-1717817817617713,000885
2009-09-1618318317717820,000890
2009-09-1518018417618415,000920
2009-09-1418318317517517,000875
2009-09-1118518517717867,000890
2009-09-10173185173185197,000925
2009-09-0917017115917187,000855
2009-09-081701701701701,000850
2009-09-071711721711722,000860
2009-09-041711711701702,000850
2009-09-031721721721722,000860
2009-09-021751751731744,000870
2009-09-0117617717617726,000885
2009-08-311761761721724,000860
2009-08-281721761711718,000855
2009-08-271751751721722,000860
2009-08-2617317317217311,000865
2009-08-2517317517317511,000875
2009-08-241721721721721,000860
2009-08-211731731721723,000860
2009-08-2016817716816942,000845
2009-08-1916916916816813,000840
2009-08-181691721691699,000845
2009-08-171731731711728,000860
2009-08-141711721691729,000860
2009-08-1317317317017013,000850
2009-08-121711731701735,000865
2009-08-111721721701707,000850
2009-08-101751751731736,000865
2009-08-071741741741741,000870
2009-08-061741741741742,000870
2009-08-051761761751752,000875
2009-08-041761761751766,000880
2009-08-0317818017617716,000885
2009-07-3117817817317318,000865
2009-07-291671711671699,000845
2009-07-281751751721725,000860
2009-07-2718018017417640,000880
2009-07-2416416516316513,000825
2009-07-2315716515716211,000810
2009-07-221581581571575,000785
2009-07-211601601591596,000795
2009-07-1715915915715816,000790
2009-07-1615615715615710,000785
2009-07-151521531521536,000765
2009-07-1415015014815010,000750
2009-07-1315315314714716,000735
2009-07-0916616615415825,000790
2009-07-081681681651657,000825
2009-07-071701721701726,000860
2009-07-0617617717417515,000875
2009-07-031781781771775,000885
2009-07-0218018017618022,000900
2009-07-0118018317617640,000880
2009-06-3018818818018527,000925
2009-06-2919219218118125,000905
2009-06-2619119218819232,000960
2009-06-2519319318718836,000940
2009-06-2418218818018863,000940
2009-06-2317117817117848,000890
2009-06-221681721681709,000850
2009-06-1916817116716811,000840
2009-06-181691691661689,000840
2009-06-1717517516217237,000860
2009-06-1617117416816813,000840
2009-06-1517017016716927,000845
2009-06-1217017216817034,000850
2009-06-1116817016416772,000835
2009-06-1016516816516523,000825
2009-06-091661661641657,000825
2009-06-0816816816716713,000835
2009-06-0516516716216713,000835
2009-06-041661681661684,000840
2009-06-0316616816516810,000840
2009-06-0217117116816816,000840
2009-06-0117617616817121,000855
2009-05-2916816816616615,000830
2009-05-2816617216616618,000830
2009-05-2717917916916917,000845
2009-05-2616917416517432,000870
2009-05-25188188169174102,000870
2009-05-22161210160189165,000945
2009-05-211631651631652,000825
2009-05-201611651601648,000820
2009-05-1916616915916124,000805
2009-05-1816617016416616,000830
2009-05-151631651631657,000825
2009-05-141621621621627,000810
2009-05-131621621621622,000810
2009-05-1216516916116116,000805
2009-05-1116616716316611,000830
2009-05-081701701611655,000825
2009-05-0717217217217214,000860
2009-05-011531601531606,000800
2009-04-301501551501554,000775
2009-04-2815815815215320,000765
2009-04-2715815815715713,000785
2009-04-241591591551557,000775
2009-04-2315116014915416,000770
2009-04-2215515514115114,000755
2009-04-211581581551558,000775
2009-04-2015316215316226,000810
2009-04-1714915214915233,000760
2009-04-1614514614314611,000730
2009-04-1514314513914514,000725
2009-04-1413614513414527,000725
2009-04-1312913712913716,000685
2009-04-1012613012612720,000635
2009-04-091301301301302,000650
2009-04-0813113112913019,000650
2009-04-0712612712612618,000630
2009-04-061271271231238,000615
2009-04-0312312912112732,000635
2009-04-021231271231273,000635
2009-04-0113913912512519,000625
2009-03-311161161161161,000580
2009-03-301241241191198,000595
2009-03-271271271271271,000635
2009-03-2613613713513716,000685
2009-03-251241241241243,000620
2009-03-2411512811512524,000625
2009-03-231141151141147,000570
2009-03-191151151151152,000575
2009-03-1811611611411424,000570
2009-03-171121161121166,000580
2009-03-161091121091126,000560
2009-03-1310810810410518,000525
2009-03-121091101081109,000550
2009-03-111121121121123,000560
2009-03-091111141111144,000570
2009-03-061111141111115,000555
2009-03-051141141141141,000570
2009-03-0411311410811422,000570
2009-03-031071071071071,000535
2009-03-021121131121123,000560
2009-02-271141141121135,000565
2009-02-2611511611311313,000565
2009-02-2511311811211223,000560
2009-02-241111111111111,000555
2009-02-201121131101105,000550
2009-02-191131131131133,000565
2009-02-1810911010911018,000550
2009-02-171131131111115,000555
2009-02-161141141141144,000570
2009-02-131131161131168,000580
2009-02-121141141131133,000565
2009-02-101151151151152,000575
2009-02-061211211201206,000600
2009-02-051211211211211,000605
2009-02-041211221211227,000610
2009-02-031211231211227,000610
2009-02-021241251221255,000625
2009-01-3012712712312320,000615
2009-01-291241241241242,000620
2009-01-2811712311612220,000610
2009-01-2712312311512023,000600
2009-01-2612512512012039,000600
2009-01-2312212412212311,000615
2009-01-221251251221249,000620
2009-01-211231241231247,000620
2009-01-2013013012412531,000625
2009-01-1913613612812923,000645
2009-01-161321321301308,000650
2009-01-151301311301316,000655
2009-01-141351351331355,000675
2009-01-131281321271307,000650
2009-01-0913813813313318,000665
2009-01-081371371341355,000675
2009-01-0714514514014019,000700
2009-01-0614014114014120,000705
2009-01-051331351331352,000675

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