1775 富士古河E&C(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	130	133	128	133	14,000	665
2010-12-29	131	131	128	130	10,000	650
2010-12-28	130	130	126	129	17,000	645
2010-12-27	129	129	129	129	12,000	645
2010-12-24	125	131	125	131	37,000	655
2010-12-22	126	127	126	127	23,000	635
2010-12-21	127	127	123	125	35,000	625
2010-12-20	131	131	125	128	28,000	640
2010-12-17	129	131	129	131	17,000	655
2010-12-16	129	130	129	129	21,000	645
2010-12-15	133	133	130	133	54,000	665
2010-12-14	131	131	127	129	42,000	645
2010-12-13	124	126	123	126	43,000	630
2010-12-10	124	124	123	124	45,000	620
2010-12-09	125	125	124	125	8,000	625
2010-12-08	121	124	121	124	10,000	620
2010-12-07	121	122	119	121	10,000	605
2010-12-06	121	121	121	121	3,000	605
2010-12-03	122	122	121	121	7,000	605
2010-12-02	124	124	123	123	27,000	615
2010-12-01	118	123	118	123	25,000	615
2010-11-30	124	124	121	121	33,000	605
2010-11-29	124	124	123	123	13,000	615
2010-11-26	121	125	121	122	20,000	610
2010-11-25	120	121	119	121	30,000	605
2010-11-24	117	122	117	119	20,000	595
2010-11-22	120	125	120	124	29,000	620
2010-11-19	115	116	115	115	31,000	575
2010-11-18	112	112	109	112	15,000	560
2010-11-17	109	110	109	110	10,000	550
2010-11-16	110	113	110	110	6,000	550
2010-11-15	108	109	108	109	2,000	545
2010-11-12	109	112	109	109	5,000	545
2010-11-11	109	109	109	109	1,000	545
2010-11-10	107	109	106	109	6,000	545
2010-11-09	107	107	106	106	6,000	530
2010-11-08	107	109	107	107	5,000	535
2010-11-05	105	106	105	106	10,000	530
2010-11-04	103	105	103	104	25,000	520
2010-11-02	108	108	105	106	12,000	530
2010-11-01	114	114	108	108	35,000	540
2010-10-29	108	109	107	109	7,000	545
2010-10-28	109	110	109	110	9,000	550
2010-10-27	109	109	106	106	18,000	530
2010-10-26	110	110	105	107	26,000	535
2010-10-25	108	110	108	110	38,000	550
2010-10-22	111	111	105	107	94,000	535
2010-10-21	115	115	113	113	12,000	565
2010-10-20	115	115	115	115	7,000	575
2010-10-19	114	115	114	115	4,000	575
2010-10-18	120	120	113	114	46,000	570
2010-10-15	120	121	120	121	20,000	605
2010-10-14	122	123	122	122	6,000	610
2010-10-13	123	124	121	124	10,000	620
2010-10-12	124	124	123	123	6,000	615
2010-10-08	126	126	123	123	32,000	615
2010-10-07	126	127	126	127	2,000	635
2010-10-06	128	128	127	127	12,000	635
2010-10-05	128	129	128	129	30,000	645
2010-10-04	130	130	130	130	4,000	650
2010-10-01	139	139	132	132	36,000	660
2010-09-30	130	130	129	129	5,000	645
2010-09-29	131	131	130	130	7,000	650
2010-09-28	134	134	127	127	12,000	635
2010-09-27	128	130	128	130	16,000	650
2010-09-24	126	129	126	128	5,000	640
2010-09-22	128	129	128	128	11,000	640
2010-09-21	130	131	128	128	6,000	640
2010-09-17	129	130	128	130	36,000	650
2010-09-16	134	134	128	131	41,000	655
2010-09-15	134	136	134	136	9,000	680
2010-09-14	132	134	132	133	11,000	665
2010-09-13	137	137	137	137	4,000	685
2010-09-10	134	134	134	134	1,000	670
2010-09-09	137	137	134	135	5,000	675
2010-09-08	136	136	136	136	1,000	680
2010-09-07	136	136	134	134	5,000	670
2010-09-06	135	135	135	135	1,000	675
2010-09-03	135	136	135	136	8,000	680
2010-09-02	140	140	137	137	3,000	685
2010-09-01	146	146	142	142	25,000	710
2010-08-31	136	136	136	136	5,000	680
2010-08-30	139	139	135	139	13,000	695
2010-08-27	137	137	137	137	7,000	685
2010-08-26	131	133	130	133	33,000	665
2010-08-25	131	133	131	131	17,000	655
2010-08-24	135	135	131	132	21,000	660
2010-08-23	138	138	135	137	4,000	685
2010-08-20	137	137	136	137	11,000	685
2010-08-19	137	140	137	139	17,000	695
2010-08-18	139	139	135	138	8,000	690
2010-08-17	135	136	135	136	6,000	680
2010-08-16	133	134	133	134	6,000	670
2010-08-13	135	137	135	137	2,000	685
2010-08-12	134	135	134	135	25,000	675
2010-08-11	141	141	135	135	50,000	675
2010-08-10	146	146	146	146	2,000	730
2010-08-09	144	145	144	145	13,000	725
2010-08-06	141	144	141	143	20,000	715
2010-08-05	145	145	145	145	5,000	725
2010-08-04	150	150	150	150	7,000	750
2010-08-03	150	150	149	150	4,000	750
2010-08-02	150	153	150	153	4,000	765
2010-07-30	152	152	147	148	33,000	740
2010-07-29	151	155	151	155	7,000	775
2010-07-28	155	155	151	151	15,000	755
2010-07-27	158	158	150	150	40,000	750
2010-07-26	150	150	142	148	25,000	740
2010-07-23	145	150	144	150	24,000	750
2010-07-22	146	146	142	146	32,000	730
2010-07-21	151	152	149	149	12,000	745
2010-07-20	155	155	152	153	12,000	765
2010-07-16	157	157	154	155	10,000	775
2010-07-15	157	157	155	155	11,000	775
2010-07-14	155	156	154	154	7,000	770
2010-07-13	155	155	154	154	2,000	770
2010-07-12	154	155	153	155	18,000	775
2010-07-09	156	156	156	156	6,000	780
2010-07-08	155	157	154	156	38,000	780
2010-07-07	159	160	157	157	12,000	785
2010-07-06	155	157	155	157	4,000	785
2010-07-05	155	155	155	155	1,000	775
2010-07-02	157	157	155	155	31,000	775
2010-07-01	159	160	156	160	18,000	800
2010-06-30	162	162	156	160	31,000	800
2010-06-29	164	164	161	161	11,000	805
2010-06-28	162	163	162	163	17,000	815
2010-06-25	163	164	161	162	17,000	810
2010-06-24	166	166	163	164	27,000	820
2010-06-23	166	166	166	166	8,000	830
2010-06-22	166	168	166	168	10,000	840
2010-06-21	166	169	166	166	25,000	830
2010-06-18	168	168	166	166	54,000	830
2010-06-17	169	170	168	168	17,000	840
2010-06-16	170	171	169	171	16,000	855
2010-06-15	172	172	168	170	26,000	850
2010-06-14	170	170	169	169	19,000	845
2010-06-11	168	168	166	166	37,000	830
2010-06-10	164	168	163	168	15,000	840
2010-06-09	168	168	163	163	25,000	815
2010-06-08	165	165	165	165	11,000	825
2010-06-07	166	168	164	165	7,000	825
2010-06-04	170	171	168	168	13,000	840
2010-06-03	168	170	168	170	6,000	850
2010-06-02	169	169	166	167	11,000	835
2010-06-01	173	173	166	170	55,000	850
2010-05-31	168	171	166	169	29,000	845
2010-05-28	170	170	167	167	19,000	835
2010-05-27	170	171	163	165	43,000	825
2010-05-26	166	166	163	165	8,000	825
2010-05-25	169	169	162	162	45,000	810
2010-05-24	169	170	168	169	15,000	845
2010-05-21	168	168	166	168	47,000	840
2010-05-20	172	173	169	169	17,000	845
2010-05-19	169	171	167	171	54,000	855
2010-05-18	178	179	173	173	56,000	865
2010-05-17	182	182	178	178	39,000	890
2010-05-14	180	182	179	182	16,000	910
2010-05-13	182	184	180	182	26,000	910
2010-05-12	180	184	180	182	27,000	910
2010-05-11	186	186	180	182	66,000	910
2010-05-10	180	187	177	183	120,000	915
2010-05-07	176	179	170	176	117,000	880
2010-05-06	187	187	184	184	97,000	920
2010-04-30	186	187	183	187	87,000	935
2010-04-28	185	188	183	185	68,000	925
2010-04-27	195	195	191	191	62,000	955
2010-04-26	189	198	189	193	236,000	965
2010-04-23	193	193	187	190	59,000	950
2010-04-22	192	193	185	191	249,000	955
2010-04-21	184	185	181	182	34,000	910
2010-04-20	181	187	179	180	113,000	900
2010-04-19	183	183	175	180	83,000	900
2010-04-16	188	188	174	185	145,000	925
2010-04-15	186	195	186	188	254,000	940
2010-04-14	171	196	171	191	630,000	955
2010-04-13	171	171	169	170	72,000	850
2010-04-12	168	172	168	169	90,000	845
2010-04-09	168	168	167	168	35,000	840
2010-04-08	168	168	167	168	25,000	840
2010-04-07	168	168	167	167	24,000	835
2010-04-06	170	170	167	168	49,000	840
2010-04-05	167	170	166	168	73,000	840
2010-04-02	166	167	164	167	33,000	835
2010-04-01	166	166	163	164	88,000	820
2010-03-31	167	167	163	164	138,000	820
2010-03-30	170	170	165	166	117,000	830
2010-03-29	166	168	165	166	50,000	830
2010-03-26	167	170	166	167	128,000	835
2010-03-25	167	171	165	167	74,000	835
2010-03-24	166	167	165	167	42,000	835
2010-03-23	169	169	164	165	103,000	825
2010-03-19	166	170	166	168	74,000	840
2010-03-18	170	170	166	166	117,000	830
2010-03-17	167	173	165	169	249,000	845
2010-03-16	170	170	165	166	68,000	830
2010-03-15	161	170	161	170	152,000	850
2010-03-12	161	163	161	161	42,000	805
2010-03-11	160	162	159	161	43,000	805
2010-03-10	162	163	160	160	36,000	800
2010-03-09	159	163	159	161	74,000	805
2010-03-08	161	162	159	159	54,000	795
2010-03-05	159	161	158	160	67,000	800
2010-03-04	161	161	158	158	65,000	790
2010-03-03	159	160	158	158	53,000	790
2010-03-02	161	161	156	159	82,000	795
2010-03-01	164	164	159	161	79,000	805
2010-02-26	165	167	161	162	205,000	810
2010-02-25	171	177	169	169	1,012,000	845
2010-02-24	169	171	168	171	123,000	855
2010-02-23	169	170	169	170	11,000	850
2010-02-22	168	171	167	171	109,000	855
2010-02-19	165	168	164	168	45,000	840
2010-02-18	168	169	166	167	45,000	835
2010-02-17	166	169	165	168	99,000	840
2010-02-16	169	169	166	166	29,000	830
2010-02-15	170	172	167	170	72,000	850
2010-02-12	170	174	170	172	255,000	860
2010-02-10	159	170	159	169	233,000	845
2010-02-09	159	160	155	156	162,000	780
2010-02-08	158	160	155	160	67,000	800
2010-02-05	158	158	155	156	8,000	780
2010-02-04	159	160	156	160	13,000	800
2010-02-03	162	164	160	160	104,000	800
2010-02-02	156	161	154	161	123,000	805
2010-02-01	160	160	156	158	36,000	790
2010-01-29	157	158	154	158	36,000	790
2010-01-28	162	162	159	160	37,000	800
2010-01-27	160	160	160	160	15,000	800
2010-01-26	160	163	160	160	30,000	800
2010-01-25	161	163	161	162	14,000	810
2010-01-22	161	164	161	164	31,000	820
2010-01-21	165	166	162	164	14,000	820
2010-01-20	167	168	163	166	43,000	830
2010-01-19	167	168	166	166	14,000	830
2010-01-18	165	167	165	167	26,000	835
2010-01-15	166	166	165	166	10,000	830
2010-01-14	164	166	163	166	16,000	830
2010-01-13	165	166	164	164	7,000	820
2010-01-12	167	167	162	165	43,000	825
2010-01-08	164	168	163	167	47,000	835
2010-01-07	163	165	163	164	20,000	820
2010-01-06	164	164	162	164	27,000	820
2010-01-05	168	168	164	164	48,000	820
2010-01-04	163	165	163	165	14,000	825

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30