1775 富士古河E&C(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	143	143	140	141	26,000	705
2011-12-29	139	140	139	140	5,000	700
2011-12-28	140	140	138	139	8,000	695
2011-12-27	139	139	137	138	17,000	690
2011-12-26	141	141	131	137	48,000	685
2011-12-22	138	141	138	141	12,000	705
2011-12-21	141	141	138	139	9,000	695
2011-12-20	140	140	136	138	19,000	690
2011-12-19	142	145	139	143	7,000	715
2011-12-16	148	148	142	143	12,000	715
2011-12-15	149	149	147	147	53,000	735
2011-12-14	152	152	151	151	18,000	755
2011-12-13	152	152	148	148	32,000	740
2011-12-12	154	154	146	148	26,000	740
2011-12-09	150	153	150	153	13,000	765
2011-12-08	153	153	148	150	16,000	750
2011-12-07	144	153	144	153	17,000	765
2011-12-06	147	147	143	144	9,000	720
2011-12-05	152	152	148	150	9,000	750
2011-12-02	155	155	147	153	35,000	765
2011-12-01	144	156	144	151	62,000	755
2011-11-30	144	147	139	147	40,000	735
2011-11-29	136	139	133	139	22,000	695
2011-11-28	126	131	126	131	15,000	655
2011-11-25	125	129	125	129	7,000	645
2011-11-24	124	124	123	123	9,000	615
2011-11-21	127	127	125	125	7,000	625
2011-11-18	130	130	127	128	24,000	640
2011-11-17	133	133	127	133	9,000	665
2011-11-16	133	133	133	133	2,000	665
2011-11-14	131	133	131	133	28,000	665
2011-11-11	131	131	130	131	8,000	655
2011-11-10	134	134	130	133	13,000	665
2011-11-09	136	136	133	133	19,000	665
2011-11-08	139	139	133	136	21,000	680
2011-11-07	140	141	140	141	14,000	705
2011-11-04	142	143	138	141	18,000	705
2011-11-02	143	143	141	141	6,000	705
2011-11-01	147	147	145	145	25,000	725
2011-10-31	146	148	144	146	19,000	730
2011-10-28	149	152	149	149	18,000	745
2011-10-27	147	148	146	146	11,000	730
2011-10-26	146	146	144	144	13,000	720
2011-10-25	144	148	143	148	6,000	740
2011-10-24	141	147	141	144	12,000	720
2011-10-21	142	142	136	139	14,000	695
2011-10-20	143	143	142	142	4,000	710
2011-10-19	145	145	141	142	7,000	710
2011-10-18	149	149	143	143	15,000	715
2011-10-17	147	148	147	148	2,000	740
2011-10-14	150	150	146	146	5,000	730
2011-10-13	151	151	150	150	2,000	750
2011-10-12	153	153	153	153	4,000	765
2011-10-11	148	148	144	148	12,000	740
2011-10-07	149	150	149	149	3,000	745
2011-10-06	149	149	144	149	7,000	745
2011-10-05	141	158	140	145	25,000	725
2011-10-04	139	140	136	136	6,000	680
2011-10-03	139	141	139	140	5,000	700
2011-09-30	144	147	143	144	26,000	720
2011-09-29	137	139	137	139	9,000	695
2011-09-28	136	138	136	137	20,000	685
2011-09-27	136	138	132	133	24,000	665
2011-09-26	143	143	133	133	45,000	665
2011-09-22	146	147	145	146	12,000	730
2011-09-21	147	147	146	146	5,000	730
2011-09-20	151	151	146	148	3,000	740
2011-09-16	154	154	149	153	9,000	765
2011-09-15	148	149	147	149	15,000	745
2011-09-14	154	154	149	149	14,000	745
2011-09-13	156	157	155	155	6,000	775
2011-09-12	156	156	153	155	15,000	775
2011-09-09	160	160	158	159	7,000	795
2011-09-08	161	162	157	158	15,000	790
2011-09-07	164	164	158	161	12,000	805
2011-09-06	162	165	156	165	31,000	825
2011-09-05	155	164	152	162	66,000	810
2011-09-02	149	149	143	147	13,000	735
2011-09-01	151	151	151	151	22,000	755
2011-08-31	145	148	145	148	14,000	740
2011-08-30	146	146	144	146	16,000	730
2011-08-29	142	142	140	140	22,000	700
2011-08-26	136	137	136	137	24,000	685
2011-08-25	139	140	138	139	25,000	695
2011-08-24	139	140	138	138	17,000	690
2011-08-23	140	140	135	135	6,000	675
2011-08-22	140	140	138	138	13,000	690
2011-08-19	143	143	140	142	16,000	710
2011-08-18	150	150	147	147	10,000	735
2011-08-17	145	149	145	149	10,000	745
2011-08-16	147	149	144	149	5,000	745
2011-08-15	146	148	146	148	5,000	740
2011-08-12	152	152	147	148	9,000	740
2011-08-11	143	150	143	150	23,000	750
2011-08-10	143	149	142	149	28,000	745
2011-08-09	135	135	129	134	41,000	670
2011-08-08	147	147	143	143	28,000	715
2011-08-05	153	153	147	149	40,000	745
2011-08-04	159	159	159	159	2,000	795
2011-08-03	157	157	151	155	19,000	775
2011-08-02	161	162	160	160	26,000	800
2011-08-01	164	166	163	165	36,000	825
2011-07-29	168	168	165	165	33,000	825
2011-07-28	170	170	166	169	29,000	845
2011-07-27	170	170	166	167	40,000	835
2011-07-26	166	169	166	169	26,000	845
2011-07-25	166	169	166	169	20,000	845
2011-07-22	169	169	166	167	23,000	835
2011-07-21	169	169	167	167	21,000	835
2011-07-20	166	170	166	169	19,000	845
2011-07-19	167	167	166	166	9,000	830
2011-07-15	166	166	164	165	10,000	825
2011-07-14	168	168	165	166	16,000	830
2011-07-13	166	166	164	165	10,000	825
2011-07-12	168	169	165	165	37,000	825
2011-07-11	172	172	170	170	17,000	850
2011-07-08	172	172	169	169	22,000	845
2011-07-07	171	171	170	170	17,000	850
2011-07-06	170	171	169	171	28,000	855
2011-07-05	175	175	171	173	26,000	865
2011-07-04	173	174	172	172	31,000	860
2011-07-01	178	178	174	174	61,000	870
2011-06-30	176	177	174	176	32,000	880
2011-06-29	178	178	175	176	38,000	880
2011-06-28	178	178	175	176	43,000	880
2011-06-27	179	180	174	176	47,000	880
2011-06-24	182	184	180	181	45,000	905
2011-06-23	174	180	174	179	66,000	895
2011-06-22	176	177	171	173	96,000	865
2011-06-21	185	185	169	172	167,000	860
2011-06-20	177	195	176	185	503,000	925
2011-06-17	170	173	165	169	71,000	845
2011-06-16	170	170	163	165	39,000	825
2011-06-15	174	180	170	171	204,000	855
2011-06-14	164	167	160	166	77,000	830
2011-06-13	162	163	159	161	50,000	805
2011-06-10	154	159	154	159	29,000	795
2011-06-09	155	155	153	155	13,000	775
2011-06-08	155	155	155	155	12,000	775
2011-06-07	153	159	153	155	13,000	775
2011-06-06	157	157	153	153	13,000	765
2011-06-03	160	163	159	159	16,000	795
2011-06-02	158	159	155	159	18,000	795
2011-06-01	161	163	160	163	34,000	815
2011-05-31	153	160	153	159	21,000	795
2011-05-30	154	154	152	152	21,000	760
2011-05-27	152	152	149	149	20,000	745
2011-05-26	150	155	149	149	35,000	745
2011-05-25	156	157	154	154	14,000	770
2011-05-24	157	157	148	154	43,000	770
2011-05-23	162	162	157	158	31,000	790
2011-05-20	161	162	159	162	27,000	810
2011-05-19	168	168	161	161	34,000	805
2011-05-18	171	171	163	165	94,000	825
2011-05-17	174	174	166	170	64,000	850
2011-05-16	177	180	166	171	230,000	855
2011-05-13	159	165	156	163	69,000	815
2011-05-12	165	166	156	156	60,000	780
2011-05-11	178	180	163	165	130,000	825
2011-05-10	180	180	175	175	120,000	875
2011-05-09	162	175	162	175	166,000	875
2011-05-06	160	161	158	159	63,000	795
2011-05-02	157	160	156	156	122,000	780
2011-04-28	152	157	145	157	136,000	785
2011-04-27	146	150	143	150	31,000	750
2011-04-26	145	145	142	145	30,000	725
2011-04-25	144	146	143	146	24,000	730
2011-04-22	148	149	142	145	50,000	725
2011-04-21	150	156	150	152	94,000	760
2011-04-20	148	149	143	147	44,000	735
2011-04-19	145	145	138	140	27,000	700
2011-04-18	148	148	142	146	19,000	730
2011-04-15	151	151	141	147	38,000	735
2011-04-14	138	152	138	148	72,000	740
2011-04-13	137	140	136	138	9,000	690
2011-04-12	142	142	135	135	18,000	675
2011-04-11	138	141	138	140	12,000	700
2011-04-08	134	136	133	136	16,000	680
2011-04-07	135	138	134	134	35,000	670
2011-04-06	145	145	133	136	67,000	680
2011-04-05	150	150	141	145	50,000	725
2011-04-04	152	153	151	153	32,000	765
2011-04-01	160	160	152	152	65,000	760
2011-03-31	157	157	153	154	60,000	770
2011-03-30	162	162	155	157	96,000	785
2011-03-29	149	163	145	158	368,000	790
2011-03-28	149	149	143	143	56,000	715
2011-03-25	155	158	137	147	262,000	735
2011-03-24	133	152	133	152	348,000	760
2011-03-23	128	132	123	130	83,000	650
2011-03-22	122	133	122	133	47,000	665
2011-03-18	110	118	110	118	45,000	590
2011-03-17	101	114	101	110	34,000	550
2011-03-16	96	106	96	101	29,000	505
2011-03-15	119	119	93	97	77,000	485
2011-03-14	119	129	107	122	107,000	610
2011-03-11	129	129	129	129	5,000	645
2011-03-10	132	132	129	129	16,000	645
2011-03-09	133	133	132	132	5,000	660
2011-03-08	131	135	131	135	7,000	675
2011-03-07	135	135	132	132	24,000	660
2011-03-04	140	140	136	136	37,000	680
2011-03-03	134	134	133	133	5,000	665
2011-03-02	135	135	133	133	16,000	665
2011-03-01	132	134	132	134	19,000	670
2011-02-28	132	134	130	133	17,000	665
2011-02-25	130	133	130	133	18,000	665
2011-02-24	130	130	130	130	10,000	650
2011-02-23	132	132	130	130	3,000	650
2011-02-22	133	133	131	132	22,000	660
2011-02-21	133	134	133	133	12,000	665
2011-02-18	131	133	130	133	71,000	665
2011-02-17	131	132	130	132	43,000	660
2011-02-16	132	132	131	131	6,000	655
2011-02-15	133	133	130	131	26,000	655
2011-02-14	132	132	131	132	11,000	660
2011-02-10	132	132	132	132	1,000	660
2011-02-09	134	135	132	133	8,000	665
2011-02-08	134	134	134	134	3,000	670
2011-02-07	131	133	131	132	7,000	660
2011-02-04	131	131	130	131	8,000	655
2011-02-03	131	131	131	131	5,000	655
2011-02-02	134	134	133	133	6,000	665
2011-02-01	132	132	132	132	25,000	660
2011-01-31	130	131	129	130	19,000	650
2011-01-28	132	132	131	132	13,000	660
2011-01-27	131	131	130	131	15,000	655
2011-01-26	128	129	128	128	17,000	640
2011-01-25	129	131	129	131	17,000	655
2011-01-24	128	128	128	128	10,000	640
2011-01-21	134	134	126	126	56,000	630
2011-01-20	134	134	133	134	12,000	670
2011-01-19	136	136	135	135	4,000	675
2011-01-18	137	137	136	136	9,000	680
2011-01-17	135	135	134	135	7,000	675
2011-01-14	137	137	136	136	11,000	680
2011-01-13	138	138	137	137	3,000	685
2011-01-12	140	140	138	138	35,000	690
2011-01-11	140	140	137	137	10,000	685
2011-01-07	135	139	132	139	39,000	695
2011-01-06	133	134	133	134	8,000	670
2011-01-05	134	134	130	133	10,000	665
2011-01-04	134	134	133	134	35,000	670

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