1775 富士古河E&C(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	192	193	191	192	38,000	960
2012-12-27	192	194	190	192	42,000	960
2012-12-26	191	193	189	192	43,000	960
2012-12-25	191	194	188	191	58,000	955
2012-12-21	196	196	189	192	76,000	960
2012-12-20	195	196	187	192	76,000	960
2012-12-19	199	199	192	196	118,000	980
2012-12-18	195	199	192	199	196,000	995
2012-12-17	188	192	184	191	142,000	955
2012-12-14	181	186	180	186	59,000	930
2012-12-13	189	190	181	182	154,000	910
2012-12-12	177	186	177	184	458,000	920
2012-12-11	174	175	172	175	229,000	875
2012-12-10	169	174	168	174	301,000	870
2012-12-07	170	170	168	169	44,000	845
2012-12-06	171	173	168	169	122,000	845
2012-12-05	171	172	169	172	33,000	860
2012-12-04	173	173	171	173	17,000	865
2012-12-03	173	176	173	173	34,000	865
2012-11-30	175	175	169	175	45,000	875
2012-11-29	173	174	173	174	20,000	870
2012-11-28	172	172	170	172	19,000	860
2012-11-27	167	170	167	170	49,000	850
2012-11-26	168	168	166	167	33,000	835
2012-11-22	168	168	166	168	16,000	840
2012-11-21	166	167	166	166	15,000	830
2012-11-20	164	166	164	164	11,000	820
2012-11-19	166	169	164	164	8,000	820
2012-11-16	162	164	162	163	25,000	815
2012-11-15	160	164	159	162	54,000	810
2012-11-14	162	162	159	159	5,000	795
2012-11-13	161	161	159	160	7,000	800
2012-11-12	163	163	160	160	14,000	800
2012-11-09	164	164	162	164	22,000	820
2012-11-08	168	168	163	167	20,000	835
2012-11-07	170	170	170	170	1,000	850
2012-11-06	168	172	168	169	3,000	845
2012-11-05	172	172	167	172	14,000	860
2012-11-02	170	173	170	173	17,000	865
2012-11-01	175	175	168	173	48,000	865
2012-10-31	178	178	175	175	8,000	875
2012-10-30	177	177	173	173	25,000	865
2012-10-29	176	176	175	175	10,000	875
2012-10-26	171	177	171	176	24,000	880
2012-10-25	171	176	170	170	27,000	850
2012-10-24	171	171	166	171	11,000	855
2012-10-23	172	172	171	171	10,000	855
2012-10-22	174	174	174	174	5,000	870
2012-10-19	173	175	173	174	12,000	870
2012-10-18	165	173	165	173	25,000	865
2012-10-17	162	164	162	163	7,000	815
2012-10-16	161	163	158	160	33,000	800
2012-10-15	165	166	159	159	45,000	795
2012-10-12	170	170	168	168	11,000	840
2012-10-11	172	173	168	173	13,000	865
2012-10-10	171	174	171	174	7,000	870
2012-10-09	178	178	176	176	3,000	880
2012-10-05	175	177	175	177	3,000	885
2012-10-04	171	178	171	174	13,000	870
2012-10-03	172	173	172	172	8,000	860
2012-10-02	187	187	176	177	24,000	885
2012-10-01	183	184	181	181	13,000	905
2012-09-28	183	188	182	188	13,000	940
2012-09-27	177	180	177	180	7,000	900
2012-09-26	177	177	174	177	16,000	885
2012-09-25	181	183	179	179	18,000	895
2012-09-24	188	188	186	186	10,000	930
2012-09-21	187	187	187	187	4,000	935
2012-09-20	189	189	187	189	5,000	945
2012-09-19	195	195	190	191	10,000	955
2012-09-18	186	189	186	189	6,000	945
2012-09-14	189	191	189	191	8,000	955
2012-09-13	188	188	188	188	2,000	940
2012-09-12	190	190	189	189	3,000	945
2012-09-11	191	191	191	191	2,000	955
2012-09-10	191	191	191	191	3,000	955
2012-09-07	189	190	189	190	4,000	950
2012-09-06	193	193	180	187	18,000	935
2012-09-04	188	193	188	193	9,000	965
2012-09-03	190	190	190	190	7,000	950
2012-08-31	195	195	193	193	19,000	965
2012-08-30	193	193	191	191	12,000	955
2012-08-29	195	195	195	195	5,000	975
2012-08-28	194	194	188	190	31,000	950
2012-08-27	191	192	189	191	33,000	955
2012-08-24	193	194	193	194	17,000	970
2012-08-23	192	194	192	193	7,000	965
2012-08-22	192	192	192	192	3,000	960
2012-08-21	190	193	190	193	4,000	965
2012-08-20	193	193	191	192	11,000	960
2012-08-17	192	192	191	192	15,000	960
2012-08-16	186	189	186	189	8,000	945
2012-08-15	190	191	190	191	7,000	955
2012-08-14	190	190	190	190	4,000	950
2012-08-13	192	192	185	188	19,000	940
2012-08-10	191	193	191	193	7,000	965
2012-08-09	190	196	190	196	28,000	980
2012-08-08	190	194	190	194	4,000	970
2012-08-07	196	196	183	190	26,000	950
2012-08-06	191	195	187	195	7,000	975
2012-08-03	198	201	194	194	30,000	970
2012-08-02	200	204	198	204	24,000	1,020
2012-08-01	207	207	206	206	16,000	1,030
2012-07-31	200	206	200	205	41,000	1,025
2012-07-30	206	206	203	203	16,000	1,015
2012-07-27	205	205	200	204	37,000	1,020
2012-07-26	210	210	203	205	40,000	1,025
2012-07-25	203	210	200	210	88,000	1,050
2012-07-24	198	210	195	206	108,000	1,030
2012-07-23	198	200	190	200	86,000	1,000
2012-07-20	190	198	188	198	98,000	990
2012-07-19	189	190	188	190	25,000	950
2012-07-18	187	188	185	185	24,000	925
2012-07-17	186	192	186	189	39,000	945
2012-07-13	189	190	185	185	36,000	925
2012-07-12	195	195	190	190	21,000	950
2012-07-11	197	198	193	198	32,000	990
2012-07-10	199	201	195	201	66,000	1,005
2012-07-09	199	200	198	200	15,000	1,000
2012-07-06	200	205	199	203	112,000	1,015
2012-07-05	204	208	200	202	72,000	1,010
2012-07-04	203	209	199	209	136,000	1,045
2012-07-03	209	214	201	206	414,000	1,030
2012-07-02	201	207	195	207	242,000	1,035
2012-06-29	196	204	190	199	261,000	995
2012-06-28	185	196	184	196	153,000	980
2012-06-27	180	188	180	183	113,000	915
2012-06-26	179	181	175	178	81,000	890
2012-06-25	188	188	181	182	73,000	910
2012-06-22	183	188	182	188	118,000	940
2012-06-21	169	185	169	184	318,000	920
2012-06-20	169	170	167	169	21,000	845
2012-06-19	169	171	167	167	22,000	835
2012-06-18	169	171	166	170	53,000	850
2012-06-15	167	168	158	166	49,000	830
2012-06-14	167	167	165	167	17,000	835
2012-06-13	174	174	167	169	105,000	845
2012-06-12	169	175	165	174	76,000	870
2012-06-11	169	169	167	167	42,000	835
2012-06-08	165	171	162	170	78,000	850
2012-06-07	162	170	160	166	128,000	830
2012-06-06	159	160	157	160	10,000	800
2012-06-05	161	163	151	163	41,000	815
2012-06-04	163	163	151	159	52,000	795
2012-06-01	163	170	162	170	54,000	850
2012-05-31	166	168	166	167	36,000	835
2012-05-30	170	170	167	169	21,000	845
2012-05-29	171	171	166	169	41,000	845
2012-05-28	169	171	168	170	22,000	850
2012-05-25	173	173	170	171	23,000	855
2012-05-24	175	175	168	172	69,000	860
2012-05-23	181	181	174	177	39,000	885
2012-05-22	173	189	171	180	231,000	900
2012-05-21	168	171	168	171	15,000	855
2012-05-18	167	168	166	168	32,000	840
2012-05-17	172	174	167	173	73,000	865
2012-05-16	176	177	171	172	83,000	860
2012-05-15	180	182	165	171	202,000	855
2012-05-14	192	202	183	190	320,000	950
2012-05-11	180	193	180	191	74,000	955
2012-05-10	185	186	182	182	16,000	910
2012-05-09	183	190	177	190	136,000	950
2012-05-08	187	188	181	185	78,000	925
2012-05-07	205	205	185	185	313,000	925
2012-05-02	204	212	204	205	341,000	1,025
2012-05-01	195	210	190	209	780,000	1,045
2012-04-27	193	201	185	196	474,000	980
2012-04-26	174	209	170	197	899,000	985
2012-04-25	156	170	156	164	97,000	820
2012-04-24	154	158	153	155	14,000	775
2012-04-23	157	157	153	153	6,000	765
2012-04-20	155	156	155	156	5,000	780
2012-04-19	156	156	155	155	3,000	775
2012-04-18	150	157	149	157	73,000	785
2012-04-17	152	154	152	154	5,000	770
2012-04-16	151	151	151	151	5,000	755
2012-04-13	153	153	151	151	15,000	755
2012-04-12	153	154	152	152	4,000	760
2012-04-11	152	152	152	152	6,000	760
2012-04-09	153	160	153	159	20,000	795
2012-04-06	156	156	154	154	11,000	770
2012-04-05	155	155	153	155	6,000	775
2012-04-04	161	161	155	155	33,000	775
2012-04-03	163	164	160	162	23,000	810
2012-04-02	163	165	161	164	20,000	820
2012-03-30	167	167	164	165	28,000	825
2012-03-29	165	165	164	164	11,000	820
2012-03-28	166	166	166	166	5,000	830
2012-03-27	166	166	165	165	6,000	825
2012-03-26	165	167	165	167	18,000	835
2012-03-23	166	167	165	166	20,000	830
2012-03-22	165	166	165	165	20,000	825
2012-03-21	166	166	164	165	26,000	825
2012-03-19	163	165	162	165	24,000	825
2012-03-16	164	165	163	164	30,000	820
2012-03-15	164	165	164	164	24,000	820
2012-03-14	163	164	163	163	18,000	815
2012-03-13	161	163	161	162	11,000	810
2012-03-12	162	163	161	162	19,000	810
2012-03-09	161	162	160	162	12,000	810
2012-03-08	159	164	158	160	25,000	800
2012-03-07	158	159	158	159	16,000	795
2012-03-06	161	161	159	159	27,000	795
2012-03-05	163	163	159	162	16,000	810
2012-03-02	162	162	159	160	31,000	800
2012-03-01	160	163	158	159	49,000	795
2012-02-29	165	165	162	163	25,000	815
2012-02-28	162	164	160	164	22,000	820
2012-02-27	160	163	159	162	57,000	810
2012-02-24	162	164	159	159	63,000	795
2012-02-23	156	162	156	159	54,000	795
2012-02-22	156	158	155	155	9,000	775
2012-02-21	154	156	154	155	9,000	775
2012-02-20	155	160	153	155	36,000	775
2012-02-17	159	159	153	155	34,000	775
2012-02-16	156	161	154	155	69,000	775
2012-02-15	155	155	154	155	8,000	775
2012-02-14	159	159	152	155	23,000	775
2012-02-13	155	159	155	156	36,000	780
2012-02-10	154	163	153	153	88,000	765
2012-02-09	150	151	148	149	20,000	745
2012-02-08	149	149	145	148	22,000	740
2012-02-07	147	148	146	148	7,000	740
2012-02-06	145	148	143	145	27,000	725
2012-02-03	145	145	142	143	16,000	715
2012-02-01	143	147	143	145	41,000	725
2012-01-31	144	145	143	143	16,000	715
2012-01-30	146	146	143	146	24,000	730
2012-01-27	149	150	147	148	18,000	740
2012-01-26	148	148	147	147	18,000	735
2012-01-25	149	150	148	148	32,000	740
2012-01-24	148	149	146	149	10,000	745
2012-01-23	150	151	148	149	18,000	745
2012-01-20	149	150	146	147	32,000	735
2012-01-19	145	147	145	147	10,000	735
2012-01-18	144	146	143	144	49,000	720
2012-01-17	138	144	138	142	45,000	710
2012-01-16	138	138	135	136	30,000	680
2012-01-13	139	140	137	138	7,000	690
2012-01-12	139	139	139	139	1,000	695
2012-01-11	140	140	138	139	9,000	695
2012-01-10	138	140	138	138	9,000	690
2012-01-06	140	141	139	141	19,000	705
2012-01-04	139	142	139	140	34,000	700

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