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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 165 | 165 | 163 | 164 | 14,000 | 820 |
| 2009-12-29 | 165 | 166 | 163 | 164 | 28,000 | 820 |
| 2009-12-28 | 163 | 163 | 157 | 163 | 32,000 | 815 |
| 2009-12-25 | 163 | 163 | 162 | 162 | 14,000 | 810 |
| 2009-12-24 | 164 | 165 | 162 | 162 | 16,000 | 810 |
| 2009-12-22 | 164 | 164 | 163 | 164 | 13,000 | 820 |
| 2009-12-21 | 164 | 164 | 162 | 163 | 17,000 | 815 |
| 2009-12-18 | 162 | 164 | 160 | 163 | 13,000 | 815 |
| 2009-12-17 | 162 | 165 | 162 | 165 | 17,000 | 825 |
| 2009-12-16 | 160 | 160 | 157 | 159 | 7,000 | 795 |
| 2009-12-15 | 159 | 161 | 159 | 161 | 26,000 | 805 |
| 2009-12-14 | 167 | 167 | 155 | 160 | 74,000 | 800 |
| 2009-12-11 | 167 | 167 | 166 | 166 | 55,000 | 830 |
| 2009-12-10 | 169 | 174 | 167 | 172 | 68,000 | 860 |
| 2009-12-09 | 175 | 175 | 170 | 172 | 19,000 | 860 |
| 2009-12-08 | 176 | 177 | 175 | 175 | 17,000 | 875 |
| 2009-12-07 | 174 | 180 | 173 | 178 | 56,000 | 890 |
| 2009-12-04 | 178 | 178 | 175 | 176 | 35,000 | 880 |
| 2009-12-03 | 173 | 179 | 173 | 179 | 20,000 | 895 |
| 2009-12-02 | 178 | 178 | 174 | 175 | 37,000 | 875 |
| 2009-12-01 | 167 | 175 | 167 | 174 | 75,000 | 870 |
| 2009-11-30 | 172 | 172 | 167 | 169 | 33,000 | 845 |
| 2009-11-27 | 173 | 173 | 170 | 170 | 14,000 | 850 |
| 2009-11-26 | 169 | 173 | 169 | 173 | 11,000 | 865 |
| 2009-11-25 | 170 | 172 | 169 | 172 | 40,000 | 860 |
| 2009-11-24 | 175 | 175 | 171 | 173 | 36,000 | 865 |
| 2009-11-20 | 174 | 177 | 173 | 177 | 46,000 | 885 |
| 2009-11-19 | 173 | 180 | 172 | 177 | 148,000 | 885 |
| 2009-11-18 | 178 | 178 | 172 | 176 | 96,000 | 880 |
| 2009-11-17 | 177 | 181 | 177 | 179 | 59,000 | 895 |
| 2009-11-16 | 179 | 183 | 178 | 179 | 85,000 | 895 |
| 2009-11-13 | 172 | 180 | 172 | 180 | 89,000 | 900 |
| 2009-11-12 | 175 | 175 | 171 | 173 | 10,000 | 865 |
| 2009-11-11 | 174 | 176 | 168 | 176 | 72,000 | 880 |
| 2009-11-10 | 178 | 178 | 168 | 176 | 202,000 | 880 |
| 2009-11-09 | 175 | 179 | 160 | 179 | 50,000 | 895 |
| 2009-11-06 | 179 | 182 | 177 | 179 | 106,000 | 895 |
| 2009-11-05 | 176 | 180 | 175 | 176 | 109,000 | 880 |
| 2009-11-04 | 174 | 182 | 174 | 180 | 243,000 | 900 |
| 2009-11-02 | 163 | 169 | 161 | 169 | 80,000 | 845 |
| 2009-10-30 | 167 | 168 | 164 | 165 | 59,000 | 825 |
| 2009-10-29 | 159 | 166 | 159 | 166 | 87,000 | 830 |
| 2009-10-28 | 158 | 165 | 158 | 161 | 131,000 | 805 |
| 2009-10-27 | 158 | 160 | 156 | 157 | 48,000 | 785 |
| 2009-10-26 | 154 | 158 | 153 | 156 | 47,000 | 780 |
| 2009-10-23 | 156 | 159 | 152 | 157 | 36,000 | 785 |
| 2009-10-22 | 154 | 154 | 151 | 151 | 47,000 | 755 |
| 2009-10-21 | 150 | 152 | 150 | 151 | 36,000 | 755 |
| 2009-10-20 | 149 | 151 | 148 | 150 | 15,000 | 750 |
| 2009-10-19 | 152 | 152 | 150 | 151 | 20,000 | 755 |
| 2009-10-16 | 157 | 157 | 148 | 152 | 63,000 | 760 |
| 2009-10-15 | 160 | 160 | 156 | 158 | 39,000 | 790 |
| 2009-10-14 | 159 | 160 | 155 | 156 | 37,000 | 780 |
| 2009-10-13 | 161 | 170 | 153 | 160 | 303,000 | 800 |
| 2009-10-09 | 165 | 167 | 164 | 164 | 23,000 | 820 |
| 2009-10-08 | 161 | 166 | 161 | 164 | 58,000 | 820 |
| 2009-10-07 | 155 | 167 | 155 | 166 | 215,000 | 830 |
| 2009-10-06 | 145 | 155 | 145 | 154 | 67,000 | 770 |
| 2009-10-05 | 145 | 146 | 141 | 141 | 50,000 | 705 |
| 2009-10-02 | 153 | 153 | 143 | 150 | 65,000 | 750 |
| 2009-10-01 | 155 | 159 | 150 | 155 | 138,000 | 775 |
| 2009-09-30 | 171 | 173 | 171 | 173 | 11,000 | 865 |
| 2009-09-29 | 171 | 175 | 166 | 175 | 8,000 | 875 |
| 2009-09-28 | 176 | 177 | 168 | 171 | 20,000 | 855 |
| 2009-09-25 | 177 | 179 | 176 | 177 | 12,000 | 885 |
| 2009-09-24 | 175 | 177 | 170 | 177 | 11,000 | 885 |
| 2009-09-18 | 174 | 176 | 172 | 173 | 19,000 | 865 |
| 2009-09-17 | 178 | 178 | 176 | 177 | 13,000 | 885 |
| 2009-09-16 | 183 | 183 | 177 | 178 | 20,000 | 890 |
| 2009-09-15 | 180 | 184 | 176 | 184 | 15,000 | 920 |
| 2009-09-14 | 183 | 183 | 175 | 175 | 17,000 | 875 |
| 2009-09-11 | 185 | 185 | 177 | 178 | 67,000 | 890 |
| 2009-09-10 | 173 | 185 | 173 | 185 | 197,000 | 925 |
| 2009-09-09 | 170 | 171 | 159 | 171 | 87,000 | 855 |
| 2009-09-08 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-09-07 | 171 | 172 | 171 | 172 | 2,000 | 860 |
| 2009-09-04 | 171 | 171 | 170 | 170 | 2,000 | 850 |
| 2009-09-03 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2009-09-02 | 175 | 175 | 173 | 174 | 4,000 | 870 |
| 2009-09-01 | 176 | 177 | 176 | 177 | 26,000 | 885 |
| 2009-08-31 | 176 | 176 | 172 | 172 | 4,000 | 860 |
| 2009-08-28 | 172 | 176 | 171 | 171 | 8,000 | 855 |
| 2009-08-27 | 175 | 175 | 172 | 172 | 2,000 | 860 |
| 2009-08-26 | 173 | 173 | 172 | 173 | 11,000 | 865 |
| 2009-08-25 | 173 | 175 | 173 | 175 | 11,000 | 875 |
| 2009-08-24 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2009-08-21 | 173 | 173 | 172 | 172 | 3,000 | 860 |
| 2009-08-20 | 168 | 177 | 168 | 169 | 42,000 | 845 |
| 2009-08-19 | 169 | 169 | 168 | 168 | 13,000 | 840 |
| 2009-08-18 | 169 | 172 | 169 | 169 | 9,000 | 845 |
| 2009-08-17 | 173 | 173 | 171 | 172 | 8,000 | 860 |
| 2009-08-14 | 171 | 172 | 169 | 172 | 9,000 | 860 |
| 2009-08-13 | 173 | 173 | 170 | 170 | 13,000 | 850 |
| 2009-08-12 | 171 | 173 | 170 | 173 | 5,000 | 865 |
| 2009-08-11 | 172 | 172 | 170 | 170 | 7,000 | 850 |
| 2009-08-10 | 175 | 175 | 173 | 173 | 6,000 | 865 |
| 2009-08-07 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2009-08-06 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2009-08-05 | 176 | 176 | 175 | 175 | 2,000 | 875 |
| 2009-08-04 | 176 | 176 | 175 | 176 | 6,000 | 880 |
| 2009-08-03 | 178 | 180 | 176 | 177 | 16,000 | 885 |
| 2009-07-31 | 178 | 178 | 173 | 173 | 18,000 | 865 |
| 2009-07-29 | 167 | 171 | 167 | 169 | 9,000 | 845 |
| 2009-07-28 | 175 | 175 | 172 | 172 | 5,000 | 860 |
| 2009-07-27 | 180 | 180 | 174 | 176 | 40,000 | 880 |
| 2009-07-24 | 164 | 165 | 163 | 165 | 13,000 | 825 |
| 2009-07-23 | 157 | 165 | 157 | 162 | 11,000 | 810 |
| 2009-07-22 | 158 | 158 | 157 | 157 | 5,000 | 785 |
| 2009-07-21 | 160 | 160 | 159 | 159 | 6,000 | 795 |
| 2009-07-17 | 159 | 159 | 157 | 158 | 16,000 | 790 |
| 2009-07-16 | 156 | 157 | 156 | 157 | 10,000 | 785 |
| 2009-07-15 | 152 | 153 | 152 | 153 | 6,000 | 765 |
| 2009-07-14 | 150 | 150 | 148 | 150 | 10,000 | 750 |
| 2009-07-13 | 153 | 153 | 147 | 147 | 16,000 | 735 |
| 2009-07-09 | 166 | 166 | 154 | 158 | 25,000 | 790 |
| 2009-07-08 | 168 | 168 | 165 | 165 | 7,000 | 825 |
| 2009-07-07 | 170 | 172 | 170 | 172 | 6,000 | 860 |
| 2009-07-06 | 176 | 177 | 174 | 175 | 15,000 | 875 |
| 2009-07-03 | 178 | 178 | 177 | 177 | 5,000 | 885 |
| 2009-07-02 | 180 | 180 | 176 | 180 | 22,000 | 900 |
| 2009-07-01 | 180 | 183 | 176 | 176 | 40,000 | 880 |
| 2009-06-30 | 188 | 188 | 180 | 185 | 27,000 | 925 |
| 2009-06-29 | 192 | 192 | 181 | 181 | 25,000 | 905 |
| 2009-06-26 | 191 | 192 | 188 | 192 | 32,000 | 960 |
| 2009-06-25 | 193 | 193 | 187 | 188 | 36,000 | 940 |
| 2009-06-24 | 182 | 188 | 180 | 188 | 63,000 | 940 |
| 2009-06-23 | 171 | 178 | 171 | 178 | 48,000 | 890 |
| 2009-06-22 | 168 | 172 | 168 | 170 | 9,000 | 850 |
| 2009-06-19 | 168 | 171 | 167 | 168 | 11,000 | 840 |
| 2009-06-18 | 169 | 169 | 166 | 168 | 9,000 | 840 |
| 2009-06-17 | 175 | 175 | 162 | 172 | 37,000 | 860 |
| 2009-06-16 | 171 | 174 | 168 | 168 | 13,000 | 840 |
| 2009-06-15 | 170 | 170 | 167 | 169 | 27,000 | 845 |
| 2009-06-12 | 170 | 172 | 168 | 170 | 34,000 | 850 |
| 2009-06-11 | 168 | 170 | 164 | 167 | 72,000 | 835 |
| 2009-06-10 | 165 | 168 | 165 | 165 | 23,000 | 825 |
| 2009-06-09 | 166 | 166 | 164 | 165 | 7,000 | 825 |
| 2009-06-08 | 168 | 168 | 167 | 167 | 13,000 | 835 |
| 2009-06-05 | 165 | 167 | 162 | 167 | 13,000 | 835 |
| 2009-06-04 | 166 | 168 | 166 | 168 | 4,000 | 840 |
| 2009-06-03 | 166 | 168 | 165 | 168 | 10,000 | 840 |
| 2009-06-02 | 171 | 171 | 168 | 168 | 16,000 | 840 |
| 2009-06-01 | 176 | 176 | 168 | 171 | 21,000 | 855 |
| 2009-05-29 | 168 | 168 | 166 | 166 | 15,000 | 830 |
| 2009-05-28 | 166 | 172 | 166 | 166 | 18,000 | 830 |
| 2009-05-27 | 179 | 179 | 169 | 169 | 17,000 | 845 |
| 2009-05-26 | 169 | 174 | 165 | 174 | 32,000 | 870 |
| 2009-05-25 | 188 | 188 | 169 | 174 | 102,000 | 870 |
| 2009-05-22 | 161 | 210 | 160 | 189 | 165,000 | 945 |
| 2009-05-21 | 163 | 165 | 163 | 165 | 2,000 | 825 |
| 2009-05-20 | 161 | 165 | 160 | 164 | 8,000 | 820 |
| 2009-05-19 | 166 | 169 | 159 | 161 | 24,000 | 805 |
| 2009-05-18 | 166 | 170 | 164 | 166 | 16,000 | 830 |
| 2009-05-15 | 163 | 165 | 163 | 165 | 7,000 | 825 |
| 2009-05-14 | 162 | 162 | 162 | 162 | 7,000 | 810 |
| 2009-05-13 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2009-05-12 | 165 | 169 | 161 | 161 | 16,000 | 805 |
| 2009-05-11 | 166 | 167 | 163 | 166 | 11,000 | 830 |
| 2009-05-08 | 170 | 170 | 161 | 165 | 5,000 | 825 |
| 2009-05-07 | 172 | 172 | 172 | 172 | 14,000 | 860 |
| 2009-05-01 | 153 | 160 | 153 | 160 | 6,000 | 800 |
| 2009-04-30 | 150 | 155 | 150 | 155 | 4,000 | 775 |
| 2009-04-28 | 158 | 158 | 152 | 153 | 20,000 | 765 |
| 2009-04-27 | 158 | 158 | 157 | 157 | 13,000 | 785 |
| 2009-04-24 | 159 | 159 | 155 | 155 | 7,000 | 775 |
| 2009-04-23 | 151 | 160 | 149 | 154 | 16,000 | 770 |
| 2009-04-22 | 155 | 155 | 141 | 151 | 14,000 | 755 |
| 2009-04-21 | 158 | 158 | 155 | 155 | 8,000 | 775 |
| 2009-04-20 | 153 | 162 | 153 | 162 | 26,000 | 810 |
| 2009-04-17 | 149 | 152 | 149 | 152 | 33,000 | 760 |
| 2009-04-16 | 145 | 146 | 143 | 146 | 11,000 | 730 |
| 2009-04-15 | 143 | 145 | 139 | 145 | 14,000 | 725 |
| 2009-04-14 | 136 | 145 | 134 | 145 | 27,000 | 725 |
| 2009-04-13 | 129 | 137 | 129 | 137 | 16,000 | 685 |
| 2009-04-10 | 126 | 130 | 126 | 127 | 20,000 | 635 |
| 2009-04-09 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2009-04-08 | 131 | 131 | 129 | 130 | 19,000 | 650 |
| 2009-04-07 | 126 | 127 | 126 | 126 | 18,000 | 630 |
| 2009-04-06 | 127 | 127 | 123 | 123 | 8,000 | 615 |
| 2009-04-03 | 123 | 129 | 121 | 127 | 32,000 | 635 |
| 2009-04-02 | 123 | 127 | 123 | 127 | 3,000 | 635 |
| 2009-04-01 | 139 | 139 | 125 | 125 | 19,000 | 625 |
| 2009-03-31 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2009-03-30 | 124 | 124 | 119 | 119 | 8,000 | 595 |
| 2009-03-27 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2009-03-26 | 136 | 137 | 135 | 137 | 16,000 | 685 |
| 2009-03-25 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 2009-03-24 | 115 | 128 | 115 | 125 | 24,000 | 625 |
| 2009-03-23 | 114 | 115 | 114 | 114 | 7,000 | 570 |
| 2009-03-19 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2009-03-18 | 116 | 116 | 114 | 114 | 24,000 | 570 |
| 2009-03-17 | 112 | 116 | 112 | 116 | 6,000 | 580 |
| 2009-03-16 | 109 | 112 | 109 | 112 | 6,000 | 560 |
| 2009-03-13 | 108 | 108 | 104 | 105 | 18,000 | 525 |
| 2009-03-12 | 109 | 110 | 108 | 110 | 9,000 | 550 |
| 2009-03-11 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2009-03-09 | 111 | 114 | 111 | 114 | 4,000 | 570 |
| 2009-03-06 | 111 | 114 | 111 | 111 | 5,000 | 555 |
| 2009-03-05 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2009-03-04 | 113 | 114 | 108 | 114 | 22,000 | 570 |
| 2009-03-03 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-03-02 | 112 | 113 | 112 | 112 | 3,000 | 560 |
| 2009-02-27 | 114 | 114 | 112 | 113 | 5,000 | 565 |
| 2009-02-26 | 115 | 116 | 113 | 113 | 13,000 | 565 |
| 2009-02-25 | 113 | 118 | 112 | 112 | 23,000 | 560 |
| 2009-02-24 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2009-02-20 | 112 | 113 | 110 | 110 | 5,000 | 550 |
| 2009-02-19 | 113 | 113 | 113 | 113 | 3,000 | 565 |
| 2009-02-18 | 109 | 110 | 109 | 110 | 18,000 | 550 |
| 2009-02-17 | 113 | 113 | 111 | 111 | 5,000 | 555 |
| 2009-02-16 | 114 | 114 | 114 | 114 | 4,000 | 570 |
| 2009-02-13 | 113 | 116 | 113 | 116 | 8,000 | 580 |
| 2009-02-12 | 114 | 114 | 113 | 113 | 3,000 | 565 |
| 2009-02-10 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2009-02-06 | 121 | 121 | 120 | 120 | 6,000 | 600 |
| 2009-02-05 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2009-02-04 | 121 | 122 | 121 | 122 | 7,000 | 610 |
| 2009-02-03 | 121 | 123 | 121 | 122 | 7,000 | 610 |
| 2009-02-02 | 124 | 125 | 122 | 125 | 5,000 | 625 |
| 2009-01-30 | 127 | 127 | 123 | 123 | 20,000 | 615 |
| 2009-01-29 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2009-01-28 | 117 | 123 | 116 | 122 | 20,000 | 610 |
| 2009-01-27 | 123 | 123 | 115 | 120 | 23,000 | 600 |
| 2009-01-26 | 125 | 125 | 120 | 120 | 39,000 | 600 |
| 2009-01-23 | 122 | 124 | 122 | 123 | 11,000 | 615 |
| 2009-01-22 | 125 | 125 | 122 | 124 | 9,000 | 620 |
| 2009-01-21 | 123 | 124 | 123 | 124 | 7,000 | 620 |
| 2009-01-20 | 130 | 130 | 124 | 125 | 31,000 | 625 |
| 2009-01-19 | 136 | 136 | 128 | 129 | 23,000 | 645 |
| 2009-01-16 | 132 | 132 | 130 | 130 | 8,000 | 650 |
| 2009-01-15 | 130 | 131 | 130 | 131 | 6,000 | 655 |
| 2009-01-14 | 135 | 135 | 133 | 135 | 5,000 | 675 |
| 2009-01-13 | 128 | 132 | 127 | 130 | 7,000 | 650 |
| 2009-01-09 | 138 | 138 | 133 | 133 | 18,000 | 665 |
| 2009-01-08 | 137 | 137 | 134 | 135 | 5,000 | 675 |
| 2009-01-07 | 145 | 145 | 140 | 140 | 19,000 | 700 |
| 2009-01-06 | 140 | 141 | 140 | 141 | 20,000 | 705 |
| 2009-01-05 | 133 | 135 | 133 | 135 | 2,000 | 675 |
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
