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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 314 | 314 | 313 | 313 | 31,000 | 1,565 |
| 2014-12-29 | 307 | 317 | 307 | 311 | 166,000 | 1,555 |
| 2014-12-26 | 305 | 307 | 301 | 307 | 41,000 | 1,535 |
| 2014-12-25 | 308 | 308 | 305 | 306 | 56,000 | 1,530 |
| 2014-12-24 | 301 | 314 | 300 | 308 | 123,000 | 1,540 |
| 2014-12-22 | 301 | 303 | 296 | 299 | 42,000 | 1,495 |
| 2014-12-19 | 304 | 305 | 302 | 304 | 32,000 | 1,520 |
| 2014-12-18 | 304 | 305 | 301 | 304 | 31,000 | 1,520 |
| 2014-12-17 | 300 | 304 | 294 | 297 | 43,000 | 1,485 |
| 2014-12-16 | 304 | 304 | 300 | 302 | 33,000 | 1,510 |
| 2014-12-15 | 310 | 310 | 301 | 304 | 35,000 | 1,520 |
| 2014-12-12 | 307 | 309 | 300 | 307 | 67,000 | 1,535 |
| 2014-12-11 | 305 | 305 | 302 | 302 | 63,000 | 1,510 |
| 2014-12-10 | 308 | 308 | 302 | 308 | 116,000 | 1,540 |
| 2014-12-09 | 304 | 315 | 303 | 308 | 174,000 | 1,540 |
| 2014-12-08 | 295 | 314 | 295 | 304 | 646,000 | 1,520 |
| 2014-12-05 | 286 | 288 | 283 | 287 | 26,000 | 1,435 |
| 2014-12-04 | 283 | 286 | 283 | 286 | 32,000 | 1,430 |
| 2014-12-03 | 283 | 287 | 282 | 283 | 62,000 | 1,415 |
| 2014-12-02 | 283 | 284 | 279 | 283 | 36,000 | 1,415 |
| 2014-12-01 | 283 | 287 | 283 | 283 | 48,000 | 1,415 |
| 2014-11-28 | 277 | 280 | 277 | 280 | 55,000 | 1,400 |
| 2014-11-27 | 275 | 276 | 275 | 276 | 43,000 | 1,380 |
| 2014-11-26 | 272 | 274 | 272 | 273 | 26,000 | 1,365 |
| 2014-11-25 | 270 | 271 | 268 | 270 | 23,000 | 1,350 |
| 2014-11-21 | 270 | 270 | 269 | 270 | 12,000 | 1,350 |
| 2014-11-20 | 269 | 271 | 269 | 270 | 8,000 | 1,350 |
| 2014-11-19 | 269 | 270 | 269 | 270 | 8,000 | 1,350 |
| 2014-11-18 | 268 | 269 | 267 | 268 | 13,000 | 1,340 |
| 2014-11-17 | 268 | 269 | 266 | 267 | 17,000 | 1,335 |
| 2014-11-14 | 269 | 270 | 266 | 269 | 18,000 | 1,345 |
| 2014-11-13 | 269 | 270 | 268 | 270 | 18,000 | 1,350 |
| 2014-11-12 | 270 | 272 | 269 | 270 | 20,000 | 1,350 |
| 2014-11-11 | 272 | 272 | 270 | 270 | 6,000 | 1,350 |
| 2014-11-10 | 270 | 272 | 270 | 272 | 12,000 | 1,360 |
| 2014-11-07 | 270 | 270 | 269 | 269 | 9,000 | 1,345 |
| 2014-11-06 | 272 | 273 | 270 | 271 | 18,000 | 1,355 |
| 2014-11-05 | 270 | 273 | 270 | 272 | 17,000 | 1,360 |
| 2014-11-04 | 279 | 279 | 270 | 272 | 62,000 | 1,360 |
| 2014-10-31 | 274 | 278 | 267 | 274 | 96,000 | 1,370 |
| 2014-10-30 | 271 | 272 | 268 | 270 | 21,000 | 1,350 |
| 2014-10-29 | 272 | 275 | 266 | 273 | 34,000 | 1,365 |
| 2014-10-28 | 265 | 269 | 265 | 269 | 15,000 | 1,345 |
| 2014-10-27 | 273 | 277 | 267 | 268 | 127,000 | 1,340 |
| 2014-10-24 | 252 | 252 | 250 | 251 | 8,000 | 1,255 |
| 2014-10-23 | 251 | 252 | 250 | 252 | 9,000 | 1,260 |
| 2014-10-22 | 251 | 256 | 249 | 254 | 17,000 | 1,270 |
| 2014-10-21 | 257 | 257 | 247 | 248 | 6,000 | 1,240 |
| 2014-10-20 | 251 | 254 | 248 | 251 | 19,000 | 1,255 |
| 2014-10-17 | 242 | 247 | 240 | 243 | 28,000 | 1,215 |
| 2014-10-16 | 248 | 248 | 240 | 246 | 5,000 | 1,230 |
| 2014-10-15 | 246 | 248 | 245 | 248 | 23,000 | 1,240 |
| 2014-10-14 | 240 | 246 | 240 | 245 | 14,000 | 1,225 |
| 2014-10-10 | 247 | 249 | 246 | 246 | 20,000 | 1,230 |
| 2014-10-09 | 249 | 250 | 249 | 250 | 10,000 | 1,250 |
| 2014-10-08 | 252 | 252 | 252 | 252 | 6,000 | 1,260 |
| 2014-10-07 | 251 | 253 | 251 | 253 | 23,000 | 1,265 |
| 2014-10-06 | 257 | 259 | 256 | 259 | 14,000 | 1,295 |
| 2014-10-03 | 256 | 257 | 252 | 256 | 29,000 | 1,280 |
| 2014-10-02 | 259 | 259 | 254 | 256 | 23,000 | 1,280 |
| 2014-10-01 | 265 | 267 | 260 | 260 | 21,000 | 1,300 |
| 2014-09-30 | 265 | 265 | 264 | 264 | 7,000 | 1,320 |
| 2014-09-29 | 265 | 267 | 262 | 267 | 11,000 | 1,335 |
| 2014-09-26 | 263 | 263 | 258 | 262 | 38,000 | 1,310 |
| 2014-09-25 | 267 | 267 | 260 | 265 | 41,000 | 1,325 |
| 2014-09-24 | 270 | 271 | 267 | 267 | 32,000 | 1,335 |
| 2014-09-22 | 271 | 273 | 271 | 273 | 2,000 | 1,365 |
| 2014-09-19 | 278 | 278 | 273 | 273 | 4,000 | 1,365 |
| 2014-09-18 | 277 | 279 | 272 | 275 | 40,000 | 1,375 |
| 2014-09-17 | 276 | 277 | 276 | 277 | 5,000 | 1,385 |
| 2014-09-16 | 276 | 276 | 266 | 270 | 20,000 | 1,350 |
| 2014-09-12 | 274 | 279 | 274 | 274 | 22,000 | 1,370 |
| 2014-09-11 | 275 | 279 | 275 | 279 | 104,000 | 1,395 |
| 2014-09-10 | 272 | 275 | 272 | 275 | 13,000 | 1,375 |
| 2014-09-09 | 277 | 280 | 275 | 275 | 54,000 | 1,375 |
| 2014-09-08 | 280 | 280 | 276 | 277 | 13,000 | 1,385 |
| 2014-09-05 | 270 | 280 | 270 | 280 | 13,000 | 1,400 |
| 2014-09-04 | 279 | 279 | 275 | 275 | 14,000 | 1,375 |
| 2014-09-03 | 276 | 279 | 274 | 279 | 34,000 | 1,395 |
| 2014-09-02 | 276 | 278 | 275 | 276 | 48,000 | 1,380 |
| 2014-09-01 | 275 | 276 | 269 | 275 | 92,000 | 1,375 |
| 2014-08-29 | 262 | 269 | 262 | 269 | 20,000 | 1,345 |
| 2014-08-28 | 268 | 268 | 265 | 265 | 18,000 | 1,325 |
| 2014-08-27 | 264 | 270 | 263 | 267 | 51,000 | 1,335 |
| 2014-08-26 | 265 | 265 | 264 | 264 | 6,000 | 1,320 |
| 2014-08-25 | 263 | 265 | 263 | 265 | 49,000 | 1,325 |
| 2014-08-22 | 265 | 265 | 263 | 263 | 29,000 | 1,315 |
| 2014-08-21 | 265 | 265 | 265 | 265 | 11,000 | 1,325 |
| 2014-08-20 | 261 | 266 | 261 | 266 | 24,000 | 1,330 |
| 2014-08-19 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2014-08-18 | 259 | 263 | 255 | 257 | 9,000 | 1,285 |
| 2014-08-15 | 258 | 261 | 258 | 259 | 4,000 | 1,295 |
| 2014-08-13 | 258 | 258 | 258 | 258 | 6,000 | 1,290 |
| 2014-08-12 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
| 2014-08-11 | 253 | 256 | 252 | 256 | 14,000 | 1,280 |
| 2014-08-08 | 250 | 253 | 248 | 250 | 24,000 | 1,250 |
| 2014-08-07 | 256 | 257 | 256 | 257 | 2,000 | 1,285 |
| 2014-08-06 | 258 | 258 | 256 | 257 | 7,000 | 1,285 |
| 2014-08-05 | 264 | 264 | 261 | 261 | 6,000 | 1,305 |
| 2014-08-04 | 263 | 264 | 263 | 264 | 7,000 | 1,320 |
| 2014-08-01 | 266 | 266 | 260 | 262 | 103,000 | 1,310 |
| 2014-07-31 | 266 | 271 | 265 | 271 | 30,000 | 1,355 |
| 2014-07-30 | 268 | 268 | 266 | 268 | 27,000 | 1,340 |
| 2014-07-29 | 268 | 269 | 263 | 267 | 76,000 | 1,335 |
| 2014-07-28 | 267 | 268 | 263 | 267 | 108,000 | 1,335 |
| 2014-07-25 | 269 | 278 | 266 | 277 | 68,000 | 1,385 |
| 2014-07-24 | 266 | 268 | 266 | 268 | 21,000 | 1,340 |
| 2014-07-23 | 270 | 271 | 265 | 266 | 40,000 | 1,330 |
| 2014-07-22 | 262 | 265 | 262 | 264 | 26,000 | 1,320 |
| 2014-07-18 | 263 | 263 | 262 | 262 | 10,000 | 1,310 |
| 2014-07-17 | 269 | 269 | 264 | 264 | 10,000 | 1,320 |
| 2014-07-16 | 268 | 270 | 265 | 267 | 16,000 | 1,335 |
| 2014-07-15 | 267 | 267 | 267 | 267 | 20,000 | 1,335 |
| 2014-07-14 | 264 | 268 | 263 | 268 | 15,000 | 1,340 |
| 2014-07-11 | 263 | 263 | 257 | 263 | 19,000 | 1,315 |
| 2014-07-10 | 267 | 270 | 266 | 268 | 11,000 | 1,340 |
| 2014-07-09 | 276 | 276 | 265 | 266 | 64,000 | 1,330 |
| 2014-07-08 | 269 | 278 | 269 | 277 | 117,000 | 1,385 |
| 2014-07-07 | 269 | 274 | 269 | 269 | 34,000 | 1,345 |
| 2014-07-04 | 272 | 275 | 269 | 269 | 37,000 | 1,345 |
| 2014-07-03 | 269 | 275 | 269 | 271 | 40,000 | 1,355 |
| 2014-07-02 | 272 | 274 | 269 | 269 | 44,000 | 1,345 |
| 2014-07-01 | 268 | 274 | 266 | 266 | 75,000 | 1,330 |
| 2014-06-30 | 268 | 268 | 267 | 267 | 60,000 | 1,335 |
| 2014-06-27 | 267 | 267 | 262 | 262 | 14,000 | 1,310 |
| 2014-06-26 | 267 | 267 | 265 | 267 | 26,000 | 1,335 |
| 2014-06-25 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 2014-06-24 | 266 | 268 | 263 | 265 | 22,000 | 1,325 |
| 2014-06-23 | 265 | 268 | 265 | 268 | 18,000 | 1,340 |
| 2014-06-20 | 266 | 269 | 263 | 263 | 16,000 | 1,315 |
| 2014-06-19 | 267 | 269 | 264 | 264 | 14,000 | 1,320 |
| 2014-06-18 | 269 | 269 | 269 | 269 | 6,000 | 1,345 |
| 2014-06-17 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2014-06-16 | 274 | 274 | 269 | 270 | 13,000 | 1,350 |
| 2014-06-13 | 271 | 274 | 267 | 274 | 46,000 | 1,370 |
| 2014-06-12 | 268 | 272 | 267 | 271 | 151,000 | 1,355 |
| 2014-06-11 | 254 | 267 | 253 | 267 | 71,000 | 1,335 |
| 2014-06-10 | 257 | 257 | 255 | 256 | 9,000 | 1,280 |
| 2014-06-09 | 257 | 260 | 257 | 257 | 17,000 | 1,285 |
| 2014-06-06 | 258 | 258 | 256 | 258 | 12,000 | 1,290 |
| 2014-06-05 | 256 | 257 | 255 | 257 | 12,000 | 1,285 |
| 2014-06-04 | 257 | 257 | 256 | 256 | 8,000 | 1,280 |
| 2014-06-03 | 256 | 256 | 256 | 256 | 6,000 | 1,280 |
| 2014-06-02 | 260 | 260 | 251 | 257 | 13,000 | 1,285 |
| 2014-05-30 | 263 | 264 | 256 | 257 | 22,000 | 1,285 |
| 2014-05-29 | 254 | 256 | 253 | 255 | 7,000 | 1,275 |
| 2014-05-28 | 253 | 253 | 251 | 253 | 9,000 | 1,265 |
| 2014-05-27 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2014-05-26 | 252 | 252 | 246 | 247 | 10,000 | 1,235 |
| 2014-05-23 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2014-05-22 | 240 | 244 | 240 | 244 | 10,000 | 1,220 |
| 2014-05-21 | 241 | 243 | 241 | 243 | 4,000 | 1,215 |
| 2014-05-20 | 240 | 242 | 240 | 240 | 10,000 | 1,200 |
| 2014-05-19 | 241 | 241 | 240 | 240 | 5,000 | 1,200 |
| 2014-05-16 | 248 | 248 | 240 | 244 | 8,000 | 1,220 |
| 2014-05-15 | 245 | 245 | 241 | 244 | 10,000 | 1,220 |
| 2014-05-14 | 246 | 247 | 245 | 245 | 6,000 | 1,225 |
| 2014-05-13 | 249 | 255 | 245 | 245 | 14,000 | 1,225 |
| 2014-05-09 | 248 | 248 | 240 | 248 | 11,000 | 1,240 |
| 2014-05-08 | 256 | 256 | 248 | 248 | 8,000 | 1,240 |
| 2014-05-07 | 257 | 258 | 256 | 256 | 23,000 | 1,280 |
| 2014-05-02 | 256 | 256 | 254 | 256 | 13,000 | 1,280 |
| 2014-05-01 | 256 | 257 | 255 | 256 | 13,000 | 1,280 |
| 2014-04-30 | 255 | 256 | 251 | 256 | 19,000 | 1,280 |
| 2014-04-28 | 252 | 256 | 250 | 250 | 26,000 | 1,250 |
| 2014-04-25 | 260 | 260 | 255 | 256 | 13,000 | 1,280 |
| 2014-04-24 | 261 | 261 | 255 | 255 | 38,000 | 1,275 |
| 2014-04-23 | 251 | 255 | 251 | 255 | 18,000 | 1,275 |
| 2014-04-22 | 249 | 251 | 248 | 248 | 12,000 | 1,240 |
| 2014-04-21 | 249 | 250 | 249 | 250 | 5,000 | 1,250 |
| 2014-04-18 | 245 | 252 | 232 | 241 | 31,000 | 1,205 |
| 2014-04-17 | 242 | 243 | 240 | 243 | 9,000 | 1,215 |
| 2014-04-16 | 237 | 243 | 237 | 239 | 13,000 | 1,195 |
| 2014-04-15 | 237 | 237 | 229 | 237 | 22,000 | 1,185 |
| 2014-04-14 | 237 | 238 | 236 | 236 | 4,000 | 1,180 |
| 2014-04-11 | 237 | 238 | 237 | 238 | 7,000 | 1,190 |
| 2014-04-10 | 242 | 242 | 240 | 240 | 10,000 | 1,200 |
| 2014-04-09 | 247 | 250 | 238 | 240 | 18,000 | 1,200 |
| 2014-04-08 | 250 | 252 | 248 | 248 | 15,000 | 1,240 |
| 2014-04-07 | 257 | 257 | 253 | 255 | 6,000 | 1,275 |
| 2014-04-04 | 257 | 258 | 257 | 258 | 4,000 | 1,290 |
| 2014-04-03 | 259 | 259 | 258 | 258 | 5,000 | 1,290 |
| 2014-04-02 | 257 | 259 | 257 | 259 | 3,000 | 1,295 |
| 2014-04-01 | 262 | 262 | 256 | 256 | 18,000 | 1,280 |
| 2014-03-31 | 260 | 261 | 255 | 255 | 9,000 | 1,275 |
| 2014-03-28 | 263 | 263 | 257 | 257 | 5,000 | 1,285 |
| 2014-03-27 | 257 | 257 | 256 | 256 | 7,000 | 1,280 |
| 2014-03-26 | 256 | 257 | 253 | 254 | 15,000 | 1,270 |
| 2014-03-25 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2014-03-24 | 254 | 261 | 250 | 250 | 28,000 | 1,250 |
| 2014-03-20 | 257 | 260 | 253 | 253 | 25,000 | 1,265 |
| 2014-03-19 | 262 | 268 | 261 | 261 | 13,000 | 1,305 |
| 2014-03-18 | 268 | 268 | 261 | 264 | 13,000 | 1,320 |
| 2014-03-17 | 259 | 262 | 257 | 261 | 11,000 | 1,305 |
| 2014-03-14 | 257 | 257 | 254 | 254 | 27,000 | 1,270 |
| 2014-03-13 | 261 | 261 | 259 | 259 | 4,000 | 1,295 |
| 2014-03-12 | 260 | 262 | 259 | 262 | 8,000 | 1,310 |
| 2014-03-11 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2014-03-10 | 261 | 263 | 261 | 261 | 22,000 | 1,305 |
| 2014-03-07 | 258 | 259 | 256 | 258 | 21,000 | 1,290 |
| 2014-03-06 | 256 | 257 | 254 | 257 | 21,000 | 1,285 |
| 2014-03-05 | 261 | 265 | 255 | 258 | 19,000 | 1,290 |
| 2014-03-04 | 260 | 260 | 252 | 255 | 18,000 | 1,275 |
| 2014-03-03 | 253 | 259 | 253 | 259 | 19,000 | 1,295 |
| 2014-02-28 | 261 | 261 | 252 | 257 | 26,000 | 1,285 |
| 2014-02-27 | 265 | 265 | 258 | 260 | 12,000 | 1,300 |
| 2014-02-26 | 258 | 263 | 258 | 261 | 11,000 | 1,305 |
| 2014-02-25 | 265 | 265 | 262 | 265 | 15,000 | 1,325 |
| 2014-02-24 | 260 | 265 | 259 | 264 | 28,000 | 1,320 |
| 2014-02-21 | 258 | 261 | 258 | 261 | 11,000 | 1,305 |
| 2014-02-20 | 258 | 258 | 252 | 252 | 27,000 | 1,260 |
| 2014-02-19 | 262 | 263 | 261 | 261 | 11,000 | 1,305 |
| 2014-02-18 | 255 | 260 | 255 | 259 | 18,000 | 1,295 |
| 2014-02-17 | 257 | 257 | 250 | 254 | 18,000 | 1,270 |
| 2014-02-14 | 262 | 265 | 252 | 256 | 65,000 | 1,280 |
| 2014-02-13 | 270 | 272 | 261 | 266 | 33,000 | 1,330 |
| 2014-02-12 | 275 | 275 | 272 | 273 | 16,000 | 1,365 |
| 2014-02-10 | 273 | 277 | 268 | 269 | 25,000 | 1,345 |
| 2014-02-07 | 266 | 271 | 265 | 269 | 71,000 | 1,345 |
| 2014-02-06 | 256 | 262 | 252 | 262 | 33,000 | 1,310 |
| 2014-02-05 | 255 | 264 | 247 | 255 | 80,000 | 1,275 |
| 2014-02-04 | 255 | 259 | 246 | 252 | 112,000 | 1,260 |
| 2014-02-03 | 278 | 287 | 265 | 268 | 86,000 | 1,340 |
| 2014-01-31 | 295 | 296 | 285 | 292 | 70,000 | 1,460 |
| 2014-01-30 | 292 | 292 | 278 | 287 | 55,000 | 1,435 |
| 2014-01-29 | 293 | 298 | 291 | 296 | 54,000 | 1,480 |
| 2014-01-28 | 278 | 291 | 278 | 291 | 64,000 | 1,455 |
| 2014-01-27 | 281 | 281 | 275 | 277 | 73,000 | 1,385 |
| 2014-01-24 | 281 | 288 | 281 | 286 | 64,000 | 1,430 |
| 2014-01-23 | 298 | 298 | 286 | 288 | 71,000 | 1,440 |
| 2014-01-22 | 299 | 299 | 291 | 296 | 112,000 | 1,480 |
| 2014-01-21 | 309 | 309 | 300 | 302 | 181,000 | 1,510 |
| 2014-01-20 | 326 | 330 | 311 | 314 | 508,000 | 1,570 |
| 2014-01-17 | 307 | 329 | 299 | 319 | 1,020,000 | 1,595 |
| 2014-01-16 | 288 | 298 | 280 | 287 | 176,000 | 1,435 |
| 2014-01-15 | 277 | 288 | 275 | 288 | 113,000 | 1,440 |
| 2014-01-14 | 275 | 278 | 274 | 275 | 59,000 | 1,375 |
| 2014-01-10 | 271 | 279 | 271 | 278 | 76,000 | 1,390 |
| 2014-01-09 | 268 | 281 | 267 | 271 | 439,000 | 1,355 |
| 2014-01-08 | 263 | 272 | 263 | 268 | 183,000 | 1,340 |
| 2014-01-07 | 264 | 269 | 262 | 263 | 109,000 | 1,315 |
| 2014-01-06 | 253 | 263 | 250 | 259 | 180,000 | 1,295 |
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
