1. HOME >
  2. 株価時系列 >
  3. 1775 >
  4. 2013年

1775 富士古河E&C(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30249255246253163,0001,265
2013-12-2724224524024579,0001,225
2013-12-2624024223824223,0001,210
2013-12-2523724023523756,0001,185
2013-12-2424224223223648,0001,180
2013-12-2024624623823968,0001,195
2013-12-1924424724324419,0001,220
2013-12-1824624824424421,0001,220
2013-12-172502502462477,0001,235
2013-12-1625025124825010,0001,250
2013-12-1324925224925282,0001,260
2013-12-1224624724324723,0001,235
2013-12-1124524724424434,0001,220
2013-12-1024424724324733,0001,235
2013-12-0924524724424684,0001,230
2013-12-062352382352389,0001,190
2013-12-0523224023223596,0001,175
2013-12-0424124424024019,0001,200
2013-12-0324424424324310,0001,215
2013-12-0224624724424416,0001,220
2013-11-292462462432456,0001,225
2013-11-2824724723724683,0001,230
2013-11-2724624724524718,0001,235
2013-11-2624524624524610,0001,230
2013-11-2524624624324526,0001,225
2013-11-222462472462464,0001,230
2013-11-2124325024324536,0001,225
2013-11-2024224324024315,0001,215
2013-11-192412422412426,0001,210
2013-11-1824324423624139,0001,205
2013-11-152442442432434,0001,215
2013-11-1424424424324410,0001,220
2013-11-132452452442442,0001,220
2013-11-1224925024225022,0001,250
2013-11-1124725024625030,0001,250
2013-11-082422462422466,0001,230
2013-11-072492492452487,0001,240
2013-11-0624124924124923,0001,245
2013-11-052432462402468,0001,230
2013-11-0124824823424680,0001,230
2013-10-31248249242246108,0001,230
2013-10-3025826025526069,0001,300
2013-10-2924826124826089,0001,300
2013-10-2825125124524618,0001,230
2013-10-2524524524424525,0001,225
2013-10-2424024524024514,0001,225
2013-10-2324425524424543,0001,225
2013-10-222462492462495,0001,245
2013-10-2124224524224419,0001,220
2013-10-1824124123824012,0001,200
2013-10-1724324424324417,0001,220
2013-10-1624224224224221,0001,210
2013-10-152422442422447,0001,220
2013-10-1124524524224214,0001,210
2013-10-10244248230240104,0001,200
2013-10-0923624623524421,0001,220
2013-10-0824024023823814,0001,190
2013-10-0724524824024029,0001,200
2013-10-0425025024424538,0001,225
2013-10-0325225625025023,0001,250
2013-10-0226126425225979,0001,295
2013-10-0124426024425895,0001,290
2013-09-3024524924424634,0001,230
2013-09-2725325524925050,0001,250
2013-09-26248253242253139,0001,265
2013-09-2523724223624045,0001,200
2013-09-2423723823523622,0001,180
2013-09-2023823923623745,0001,185
2013-09-1923923923623630,0001,180
2013-09-1823924023123747,0001,185
2013-09-1723923923523922,0001,195
2013-09-1323623723323422,0001,170
2013-09-1223423523323357,0001,165
2013-09-1124024123423445,0001,170
2013-09-1023423823223674,0001,180
2013-09-0923423522623018,0001,150
2013-09-062262262262262,0001,130
2013-09-052272282272287,0001,140
2013-09-042292302272275,0001,135
2013-09-032282302282306,0001,150
2013-09-022252302252264,0001,130
2013-08-3023123122622932,0001,145
2013-08-2922622922522513,0001,125
2013-08-2822224421723035,0001,150
2013-08-2722522622222214,0001,110
2013-08-262222242222246,0001,120
2013-08-2322122322122217,0001,110
2013-08-222232232222223,0001,110
2013-08-2122222222022010,0001,100
2013-08-2022222322222210,0001,110
2013-08-1922122622122312,0001,115
2013-08-162262262242269,0001,130
2013-08-152202232202238,0001,115
2013-08-142212242212217,0001,105
2013-08-1322222322022110,0001,105
2013-08-1222422421822125,0001,105
2013-08-092232232232232,0001,115
2013-08-0822422422222212,0001,110
2013-08-0723123120522477,0001,120
2013-08-0623423423123138,0001,155
2013-08-0523823923023345,0001,165
2013-08-0224124123924028,0001,200
2013-08-0124424424024134,0001,205
2013-07-3124124324124117,0001,205
2013-07-3024124123924128,0001,205
2013-07-2924024023523531,0001,175
2013-07-2624024023523623,0001,180
2013-07-2523523723223612,0001,180
2013-07-242402402352358,0001,175
2013-07-2324124123223914,0001,195
2013-07-2224224223424122,0001,205
2013-07-1924624724124347,0001,215
2013-07-1824124624024657,0001,230
2013-07-1723524123524127,0001,205
2013-07-1623623723423513,0001,175
2013-07-1223323423223228,0001,160
2013-07-1123323323123211,0001,160
2013-07-1023623723323323,0001,165
2013-07-0923323623223519,0001,175
2013-07-0823423523023327,0001,165
2013-07-0523423422723122,0001,155
2013-07-042322342322348,0001,170
2013-07-032322322302306,0001,150
2013-07-0223323423023235,0001,160
2013-07-0123023122923025,0001,150
2013-06-2823123323023317,0001,165
2013-06-2722923622523136,0001,155
2013-06-2623123122622711,0001,135
2013-06-2522923222622620,0001,130
2013-06-2423423722523422,0001,170
2013-06-2123023622623018,0001,150
2013-06-202352382322385,0001,190
2013-06-1923423923323913,0001,195
2013-06-1823823822923826,0001,190
2013-06-172332372332375,0001,185
2013-06-142342352342353,0001,175
2013-06-1324024023023321,0001,165
2013-06-1223824023323725,0001,185
2013-06-1123423823323829,0001,190
2013-06-1022823422623059,0001,150
2013-06-0722023021422347,0001,115
2013-06-0623223522022064,0001,100
2013-06-0523924523824019,0001,200
2013-06-0424224523724348,0001,215
2013-06-0323825123723943,0001,195
2013-05-3125125124424553,0001,225
2013-05-3023024323024359,0001,215
2013-05-2924224323723815,0001,190
2013-05-2823923923623610,0001,180
2013-05-2723823822223554,0001,175
2013-05-2424124923524166,0001,205
2013-05-2325826324124167,0001,205
2013-05-2226326325726033,0001,300
2013-05-2126026425926034,0001,300
2013-05-2025126624726479,0001,320
2013-05-1724125124124634,0001,230
2013-05-1625725723323979,0001,195
2013-05-1526626626026048,0001,300
2013-05-1426026525926564,0001,325
2013-05-1326026025525934,0001,295
2013-05-1026426425525752,0001,285
2013-05-0926526625826045,0001,300
2013-05-08267279260261208,0001,305
2013-05-07263270261270166,0001,350
2013-05-0225226324725754,0001,285
2013-05-0126126124825253,0001,260
2013-04-3025626025625835,0001,290
2013-04-26265268254255140,0001,275
2013-04-25263270246262310,0001,310
2013-04-24254270253268340,0001,340
2013-04-2325025324825358,0001,265
2013-04-2224925124225194,0001,255
2013-04-1925125224825034,0001,250
2013-04-1824825324725375,0001,265
2013-04-17245251244248154,0001,240
2013-04-1623424523124189,0001,205
2013-04-1523024023024077,0001,200
2013-04-1222423522423075,0001,150
2013-04-1122222822122664,0001,130
2013-04-1021922121621999,0001,095
2013-04-0922422421822148,0001,105
2013-04-0822922922022482,0001,120
2013-04-0522823222622739,0001,135
2013-04-0421922421822425,0001,120
2013-04-0322022722022619,0001,130
2013-04-0221422021121952,0001,095
2013-04-0123323422322359,0001,115
2013-03-2923823822623431,0001,170
2013-03-2824524523523625,0001,180
2013-03-2724524824024543,0001,225
2013-03-2625025424824873,0001,240
2013-03-25249256249254172,0001,270
2013-03-22241252230249309,0001,245
2013-03-21224232224232111,0001,160
2013-03-1922722822422448,0001,120
2013-03-1822622722422555,0001,125
2013-03-1522422622322623,0001,130
2013-03-1421822321822316,0001,115
2013-03-1322222321721783,0001,085
2013-03-12226232221221150,0001,105
2013-03-1122022521822366,0001,115
2013-03-0822022021621827,0001,090
2013-03-0721821921821921,0001,095
2013-03-0622122221121673,0001,080
2013-03-0521922321922216,0001,110
2013-03-0422422421822067,0001,100
2013-03-0121822421621963,0001,095
2013-02-2822122521921949,0001,095
2013-02-27218221212221229,0001,105
2013-02-2620320520220441,0001,020
2013-02-2520420720320627,0001,030
2013-02-2220420520120517,0001,025
2013-02-2120320320320313,0001,015
2013-02-2020120320120216,0001,010
2013-02-1919920419920120,0001,005
2013-02-1820220220120211,0001,010
2013-02-1520020019419954,000995
2013-02-1419720319620245,0001,010
2013-02-13211211197197134,000985
2013-02-1221421921221241,0001,060
2013-02-0822122121121448,0001,070
2013-02-0722322521222082,0001,100
2013-02-06213230213223117,0001,115
2013-02-0521621721221399,0001,065
2013-02-04205220205217243,0001,085
2013-02-0120420620320358,0001,015
2013-01-3120520520120158,0001,005
2013-01-3020620720320370,0001,015
2013-01-2920421020320694,0001,030
2013-01-2820220220020248,0001,010
2013-01-2519720119720040,0001,000
2013-01-2419819819519642,000980
2013-01-2319920019819929,000995
2013-01-2219920119920146,0001,005
2013-01-2120020019719974,000995
2013-01-1820320320020055,0001,000
2013-01-1720520519720169,0001,005
2013-01-1620720720220590,0001,025
2013-01-1520720820620750,0001,035
2013-01-1120520920520546,0001,025
2013-01-10207210204204107,0001,020
2013-01-0919920619720456,0001,020
2013-01-0820520519920163,0001,005
2013-01-07210210202206125,0001,030
2013-01-04200207198207255,0001,035

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