1775 富士古河E&C(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3031431431331331,0001,565
2014-12-29307317307311166,0001,555
2014-12-2630530730130741,0001,535
2014-12-2530830830530656,0001,530
2014-12-24301314300308123,0001,540
2014-12-2230130329629942,0001,495
2014-12-1930430530230432,0001,520
2014-12-1830430530130431,0001,520
2014-12-1730030429429743,0001,485
2014-12-1630430430030233,0001,510
2014-12-1531031030130435,0001,520
2014-12-1230730930030767,0001,535
2014-12-1130530530230263,0001,510
2014-12-10308308302308116,0001,540
2014-12-09304315303308174,0001,540
2014-12-08295314295304646,0001,520
2014-12-0528628828328726,0001,435
2014-12-0428328628328632,0001,430
2014-12-0328328728228362,0001,415
2014-12-0228328427928336,0001,415
2014-12-0128328728328348,0001,415
2014-11-2827728027728055,0001,400
2014-11-2727527627527643,0001,380
2014-11-2627227427227326,0001,365
2014-11-2527027126827023,0001,350
2014-11-2127027026927012,0001,350
2014-11-202692712692708,0001,350
2014-11-192692702692708,0001,350
2014-11-1826826926726813,0001,340
2014-11-1726826926626717,0001,335
2014-11-1426927026626918,0001,345
2014-11-1326927026827018,0001,350
2014-11-1227027226927020,0001,350
2014-11-112722722702706,0001,350
2014-11-1027027227027212,0001,360
2014-11-072702702692699,0001,345
2014-11-0627227327027118,0001,355
2014-11-0527027327027217,0001,360
2014-11-0427927927027262,0001,360
2014-10-3127427826727496,0001,370
2014-10-3027127226827021,0001,350
2014-10-2927227526627334,0001,365
2014-10-2826526926526915,0001,345
2014-10-27273277267268127,0001,340
2014-10-242522522502518,0001,255
2014-10-232512522502529,0001,260
2014-10-2225125624925417,0001,270
2014-10-212572572472486,0001,240
2014-10-2025125424825119,0001,255
2014-10-1724224724024328,0001,215
2014-10-162482482402465,0001,230
2014-10-1524624824524823,0001,240
2014-10-1424024624024514,0001,225
2014-10-1024724924624620,0001,230
2014-10-0924925024925010,0001,250
2014-10-082522522522526,0001,260
2014-10-0725125325125323,0001,265
2014-10-0625725925625914,0001,295
2014-10-0325625725225629,0001,280
2014-10-0225925925425623,0001,280
2014-10-0126526726026021,0001,300
2014-09-302652652642647,0001,320
2014-09-2926526726226711,0001,335
2014-09-2626326325826238,0001,310
2014-09-2526726726026541,0001,325
2014-09-2427027126726732,0001,335
2014-09-222712732712732,0001,365
2014-09-192782782732734,0001,365
2014-09-1827727927227540,0001,375
2014-09-172762772762775,0001,385
2014-09-1627627626627020,0001,350
2014-09-1227427927427422,0001,370
2014-09-11275279275279104,0001,395
2014-09-1027227527227513,0001,375
2014-09-0927728027527554,0001,375
2014-09-0828028027627713,0001,385
2014-09-0527028027028013,0001,400
2014-09-0427927927527514,0001,375
2014-09-0327627927427934,0001,395
2014-09-0227627827527648,0001,380
2014-09-0127527626927592,0001,375
2014-08-2926226926226920,0001,345
2014-08-2826826826526518,0001,325
2014-08-2726427026326751,0001,335
2014-08-262652652642646,0001,320
2014-08-2526326526326549,0001,325
2014-08-2226526526326329,0001,315
2014-08-2126526526526511,0001,325
2014-08-2026126626126624,0001,330
2014-08-192622622622621,0001,310
2014-08-182592632552579,0001,285
2014-08-152582612582594,0001,295
2014-08-132582582582586,0001,290
2014-08-122592592592593,0001,295
2014-08-1125325625225614,0001,280
2014-08-0825025324825024,0001,250
2014-08-072562572562572,0001,285
2014-08-062582582562577,0001,285
2014-08-052642642612616,0001,305
2014-08-042632642632647,0001,320
2014-08-01266266260262103,0001,310
2014-07-3126627126527130,0001,355
2014-07-3026826826626827,0001,340
2014-07-2926826926326776,0001,335
2014-07-28267268263267108,0001,335
2014-07-2526927826627768,0001,385
2014-07-2426626826626821,0001,340
2014-07-2327027126526640,0001,330
2014-07-2226226526226426,0001,320
2014-07-1826326326226210,0001,310
2014-07-1726926926426410,0001,320
2014-07-1626827026526716,0001,335
2014-07-1526726726726720,0001,335
2014-07-1426426826326815,0001,340
2014-07-1126326325726319,0001,315
2014-07-1026727026626811,0001,340
2014-07-0927627626526664,0001,330
2014-07-08269278269277117,0001,385
2014-07-0726927426926934,0001,345
2014-07-0427227526926937,0001,345
2014-07-0326927526927140,0001,355
2014-07-0227227426926944,0001,345
2014-07-0126827426626675,0001,330
2014-06-3026826826726760,0001,335
2014-06-2726726726226214,0001,310
2014-06-2626726726526726,0001,335
2014-06-252672672672673,0001,335
2014-06-2426626826326522,0001,325
2014-06-2326526826526818,0001,340
2014-06-2026626926326316,0001,315
2014-06-1926726926426414,0001,320
2014-06-182692692692696,0001,345
2014-06-172662662662661,0001,330
2014-06-1627427426927013,0001,350
2014-06-1327127426727446,0001,370
2014-06-12268272267271151,0001,355
2014-06-1125426725326771,0001,335
2014-06-102572572552569,0001,280
2014-06-0925726025725717,0001,285
2014-06-0625825825625812,0001,290
2014-06-0525625725525712,0001,285
2014-06-042572572562568,0001,280
2014-06-032562562562566,0001,280
2014-06-0226026025125713,0001,285
2014-05-3026326425625722,0001,285
2014-05-292542562532557,0001,275
2014-05-282532532512539,0001,265
2014-05-272502502502505,0001,250
2014-05-2625225224624710,0001,235
2014-05-232472472472472,0001,235
2014-05-2224024424024410,0001,220
2014-05-212412432412434,0001,215
2014-05-2024024224024010,0001,200
2014-05-192412412402405,0001,200
2014-05-162482482402448,0001,220
2014-05-1524524524124410,0001,220
2014-05-142462472452456,0001,225
2014-05-1324925524524514,0001,225
2014-05-0924824824024811,0001,240
2014-05-082562562482488,0001,240
2014-05-0725725825625623,0001,280
2014-05-0225625625425613,0001,280
2014-05-0125625725525613,0001,280
2014-04-3025525625125619,0001,280
2014-04-2825225625025026,0001,250
2014-04-2526026025525613,0001,280
2014-04-2426126125525538,0001,275
2014-04-2325125525125518,0001,275
2014-04-2224925124824812,0001,240
2014-04-212492502492505,0001,250
2014-04-1824525223224131,0001,205
2014-04-172422432402439,0001,215
2014-04-1623724323723913,0001,195
2014-04-1523723722923722,0001,185
2014-04-142372382362364,0001,180
2014-04-112372382372387,0001,190
2014-04-1024224224024010,0001,200
2014-04-0924725023824018,0001,200
2014-04-0825025224824815,0001,240
2014-04-072572572532556,0001,275
2014-04-042572582572584,0001,290
2014-04-032592592582585,0001,290
2014-04-022572592572593,0001,295
2014-04-0126226225625618,0001,280
2014-03-312602612552559,0001,275
2014-03-282632632572575,0001,285
2014-03-272572572562567,0001,280
2014-03-2625625725325415,0001,270
2014-03-252542542542541,0001,270
2014-03-2425426125025028,0001,250
2014-03-2025726025325325,0001,265
2014-03-1926226826126113,0001,305
2014-03-1826826826126413,0001,320
2014-03-1725926225726111,0001,305
2014-03-1425725725425427,0001,270
2014-03-132612612592594,0001,295
2014-03-122602622592628,0001,310
2014-03-112602602602601,0001,300
2014-03-1026126326126122,0001,305
2014-03-0725825925625821,0001,290
2014-03-0625625725425721,0001,285
2014-03-0526126525525819,0001,290
2014-03-0426026025225518,0001,275
2014-03-0325325925325919,0001,295
2014-02-2826126125225726,0001,285
2014-02-2726526525826012,0001,300
2014-02-2625826325826111,0001,305
2014-02-2526526526226515,0001,325
2014-02-2426026525926428,0001,320
2014-02-2125826125826111,0001,305
2014-02-2025825825225227,0001,260
2014-02-1926226326126111,0001,305
2014-02-1825526025525918,0001,295
2014-02-1725725725025418,0001,270
2014-02-1426226525225665,0001,280
2014-02-1327027226126633,0001,330
2014-02-1227527527227316,0001,365
2014-02-1027327726826925,0001,345
2014-02-0726627126526971,0001,345
2014-02-0625626225226233,0001,310
2014-02-0525526424725580,0001,275
2014-02-04255259246252112,0001,260
2014-02-0327828726526886,0001,340
2014-01-3129529628529270,0001,460
2014-01-3029229227828755,0001,435
2014-01-2929329829129654,0001,480
2014-01-2827829127829164,0001,455
2014-01-2728128127527773,0001,385
2014-01-2428128828128664,0001,430
2014-01-2329829828628871,0001,440
2014-01-22299299291296112,0001,480
2014-01-21309309300302181,0001,510
2014-01-20326330311314508,0001,570
2014-01-173073292993191,020,0001,595
2014-01-16288298280287176,0001,435
2014-01-15277288275288113,0001,440
2014-01-1427527827427559,0001,375
2014-01-1027127927127876,0001,390
2014-01-09268281267271439,0001,355
2014-01-08263272263268183,0001,340
2014-01-07264269262263109,0001,315
2014-01-06253263250259180,0001,295

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