1775 富士古河E&C(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 299 | 300 | 296 | 296 | 6,000 | 1,480 |
| 2015-12-29 | 299 | 303 | 295 | 295 | 25,000 | 1,475 |
| 2015-12-28 | 293 | 298 | 293 | 298 | 7,000 | 1,490 |
| 2015-12-25 | 298 | 298 | 290 | 293 | 31,000 | 1,465 |
| 2015-12-24 | 295 | 295 | 290 | 290 | 12,000 | 1,450 |
| 2015-12-22 | 293 | 293 | 289 | 291 | 18,000 | 1,455 |
| 2015-12-21 | 290 | 295 | 290 | 295 | 4,000 | 1,475 |
| 2015-12-18 | 297 | 297 | 288 | 288 | 16,000 | 1,440 |
| 2015-12-17 | 300 | 300 | 283 | 292 | 26,000 | 1,460 |
| 2015-12-16 | 300 | 300 | 295 | 295 | 33,000 | 1,475 |
| 2015-12-15 | 307 | 307 | 298 | 298 | 11,000 | 1,490 |
| 2015-12-14 | 300 | 300 | 296 | 297 | 12,000 | 1,485 |
| 2015-12-11 | 304 | 306 | 303 | 303 | 24,000 | 1,515 |
| 2015-12-10 | 306 | 308 | 304 | 304 | 15,000 | 1,520 |
| 2015-12-09 | 304 | 308 | 304 | 308 | 6,000 | 1,540 |
| 2015-12-08 | 307 | 309 | 305 | 306 | 9,000 | 1,530 |
| 2015-12-07 | 315 | 315 | 304 | 309 | 23,000 | 1,545 |
| 2015-12-04 | 306 | 309 | 306 | 309 | 5,000 | 1,545 |
| 2015-12-03 | 306 | 307 | 306 | 307 | 6,000 | 1,535 |
| 2015-12-02 | 302 | 311 | 301 | 311 | 39,000 | 1,555 |
| 2015-12-01 | 295 | 298 | 295 | 298 | 10,000 | 1,490 |
| 2015-11-30 | 299 | 299 | 294 | 296 | 24,000 | 1,480 |
| 2015-11-27 | 294 | 296 | 294 | 296 | 5,000 | 1,480 |
| 2015-11-26 | 295 | 296 | 292 | 296 | 17,000 | 1,480 |
| 2015-11-25 | 290 | 295 | 290 | 295 | 2,000 | 1,475 |
| 2015-11-24 | 289 | 290 | 289 | 290 | 5,000 | 1,450 |
| 2015-11-20 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2015-11-19 | 290 | 292 | 289 | 291 | 9,000 | 1,455 |
| 2015-11-18 | 291 | 291 | 290 | 290 | 24,000 | 1,450 |
| 2015-11-17 | 290 | 291 | 289 | 291 | 7,000 | 1,455 |
| 2015-11-16 | 294 | 294 | 286 | 287 | 15,000 | 1,435 |
| 2015-11-13 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2015-11-11 | 303 | 303 | 295 | 297 | 15,000 | 1,485 |
| 2015-11-10 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2015-11-09 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2015-11-06 | 296 | 302 | 294 | 297 | 5,000 | 1,485 |
| 2015-11-05 | 300 | 300 | 297 | 297 | 7,000 | 1,485 |
| 2015-11-04 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2015-11-02 | 303 | 303 | 300 | 300 | 8,000 | 1,500 |
| 2015-10-30 | 307 | 307 | 304 | 304 | 11,000 | 1,520 |
| 2015-10-29 | 305 | 305 | 301 | 305 | 15,000 | 1,525 |
| 2015-10-28 | 301 | 305 | 298 | 299 | 21,000 | 1,495 |
| 2015-10-27 | 298 | 298 | 294 | 297 | 6,000 | 1,485 |
| 2015-10-26 | 292 | 295 | 287 | 292 | 11,000 | 1,460 |
| 2015-10-23 | 293 | 293 | 292 | 292 | 2,000 | 1,460 |
| 2015-10-22 | 282 | 290 | 282 | 290 | 16,000 | 1,450 |
| 2015-10-21 | 291 | 291 | 285 | 288 | 5,000 | 1,440 |
| 2015-10-20 | 293 | 293 | 292 | 292 | 3,000 | 1,460 |
| 2015-10-19 | 305 | 305 | 291 | 291 | 14,000 | 1,455 |
| 2015-10-16 | 281 | 294 | 281 | 294 | 20,000 | 1,470 |
| 2015-10-15 | 283 | 284 | 282 | 282 | 7,000 | 1,410 |
| 2015-10-14 | 285 | 285 | 283 | 283 | 3,000 | 1,415 |
| 2015-10-13 | 288 | 289 | 288 | 288 | 4,000 | 1,440 |
| 2015-10-09 | 285 | 287 | 285 | 287 | 6,000 | 1,435 |
| 2015-10-08 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2015-10-07 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2015-10-06 | 287 | 288 | 285 | 285 | 10,000 | 1,425 |
| 2015-10-05 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2015-10-02 | 289 | 290 | 289 | 290 | 10,000 | 1,450 |
| 2015-10-01 | 283 | 284 | 280 | 281 | 11,000 | 1,405 |
| 2015-09-30 | 287 | 287 | 284 | 284 | 5,000 | 1,420 |
| 2015-09-29 | 285 | 285 | 274 | 277 | 15,000 | 1,385 |
| 2015-09-28 | 280 | 280 | 279 | 279 | 5,000 | 1,395 |
| 2015-09-25 | 276 | 280 | 276 | 280 | 5,000 | 1,400 |
| 2015-09-24 | 273 | 278 | 273 | 278 | 5,000 | 1,390 |
| 2015-09-18 | 279 | 281 | 279 | 280 | 10,000 | 1,400 |
| 2015-09-17 | 290 | 290 | 279 | 284 | 14,000 | 1,420 |
| 2015-09-16 | 280 | 290 | 280 | 290 | 9,000 | 1,450 |
| 2015-09-15 | 279 | 280 | 279 | 280 | 6,000 | 1,400 |
| 2015-09-14 | 282 | 284 | 282 | 282 | 8,000 | 1,410 |
| 2015-09-11 | 279 | 282 | 279 | 282 | 3,000 | 1,410 |
| 2015-09-10 | 278 | 279 | 278 | 279 | 5,000 | 1,395 |
| 2015-09-09 | 284 | 285 | 280 | 283 | 13,000 | 1,415 |
| 2015-09-08 | 280 | 281 | 280 | 280 | 13,000 | 1,400 |
| 2015-09-07 | 286 | 286 | 280 | 280 | 6,000 | 1,400 |
| 2015-09-04 | 287 | 287 | 287 | 287 | 3,000 | 1,435 |
| 2015-09-03 | 296 | 296 | 287 | 290 | 11,000 | 1,450 |
| 2015-09-02 | 299 | 299 | 294 | 296 | 5,000 | 1,480 |
| 2015-09-01 | 308 | 308 | 308 | 308 | 10,000 | 1,540 |
| 2015-08-31 | 300 | 303 | 299 | 303 | 42,000 | 1,515 |
| 2015-08-28 | 302 | 308 | 297 | 300 | 21,000 | 1,500 |
| 2015-08-27 | 300 | 300 | 290 | 290 | 8,000 | 1,450 |
| 2015-08-26 | 279 | 291 | 278 | 284 | 25,000 | 1,420 |
| 2015-08-25 | 269 | 290 | 262 | 279 | 31,000 | 1,395 |
| 2015-08-24 | 291 | 294 | 283 | 285 | 49,000 | 1,425 |
| 2015-08-21 | 305 | 305 | 299 | 299 | 46,000 | 1,495 |
| 2015-08-20 | 310 | 310 | 306 | 306 | 23,000 | 1,530 |
| 2015-08-19 | 312 | 315 | 311 | 311 | 12,000 | 1,555 |
| 2015-08-18 | 308 | 313 | 305 | 313 | 13,000 | 1,565 |
| 2015-08-17 | 303 | 309 | 303 | 308 | 12,000 | 1,540 |
| 2015-08-14 | 303 | 306 | 303 | 305 | 13,000 | 1,525 |
| 2015-08-13 | 306 | 308 | 301 | 308 | 17,000 | 1,540 |
| 2015-08-12 | 306 | 311 | 306 | 307 | 8,000 | 1,535 |
| 2015-08-11 | 308 | 311 | 308 | 308 | 31,000 | 1,540 |
| 2015-08-10 | 313 | 313 | 310 | 311 | 32,000 | 1,555 |
| 2015-08-07 | 315 | 318 | 313 | 314 | 14,000 | 1,570 |
| 2015-08-06 | 323 | 325 | 320 | 320 | 5,000 | 1,600 |
| 2015-08-05 | 317 | 317 | 312 | 317 | 29,000 | 1,585 |
| 2015-08-04 | 313 | 313 | 311 | 311 | 6,000 | 1,555 |
| 2015-08-03 | 317 | 317 | 315 | 317 | 23,000 | 1,585 |
| 2015-07-31 | 320 | 320 | 316 | 320 | 31,000 | 1,600 |
| 2015-07-30 | 321 | 323 | 318 | 320 | 74,000 | 1,600 |
| 2015-07-29 | 334 | 335 | 331 | 333 | 26,000 | 1,665 |
| 2015-07-28 | 331 | 331 | 329 | 331 | 23,000 | 1,655 |
| 2015-07-27 | 331 | 332 | 331 | 331 | 27,000 | 1,655 |
| 2015-07-24 | 328 | 333 | 325 | 331 | 35,000 | 1,655 |
| 2015-07-23 | 333 | 333 | 331 | 333 | 3,000 | 1,665 |
| 2015-07-22 | 333 | 335 | 333 | 333 | 7,000 | 1,665 |
| 2015-07-21 | 333 | 333 | 331 | 333 | 10,000 | 1,665 |
| 2015-07-17 | 331 | 331 | 327 | 327 | 9,000 | 1,635 |
| 2015-07-16 | 330 | 330 | 326 | 330 | 7,000 | 1,650 |
| 2015-07-15 | 330 | 332 | 326 | 329 | 73,000 | 1,645 |
| 2015-07-14 | 329 | 329 | 328 | 329 | 7,000 | 1,645 |
| 2015-07-13 | 330 | 330 | 324 | 324 | 6,000 | 1,620 |
| 2015-07-10 | 324 | 329 | 322 | 325 | 17,000 | 1,625 |
| 2015-07-09 | 306 | 330 | 306 | 330 | 129,000 | 1,650 |
| 2015-07-08 | 334 | 334 | 320 | 323 | 55,000 | 1,615 |
| 2015-07-07 | 335 | 335 | 334 | 335 | 6,000 | 1,675 |
| 2015-07-06 | 334 | 335 | 332 | 334 | 21,000 | 1,670 |
| 2015-07-03 | 340 | 340 | 334 | 334 | 15,000 | 1,670 |
| 2015-07-02 | 339 | 340 | 334 | 339 | 47,000 | 1,695 |
| 2015-07-01 | 334 | 338 | 334 | 338 | 17,000 | 1,690 |
| 2015-06-30 | 332 | 335 | 331 | 334 | 15,000 | 1,670 |
| 2015-06-29 | 330 | 336 | 330 | 332 | 50,000 | 1,660 |
| 2015-06-26 | 338 | 339 | 336 | 336 | 29,000 | 1,680 |
| 2015-06-25 | 338 | 340 | 337 | 338 | 20,000 | 1,690 |
| 2015-06-24 | 339 | 340 | 337 | 337 | 43,000 | 1,685 |
| 2015-06-23 | 344 | 344 | 337 | 337 | 64,000 | 1,685 |
| 2015-06-22 | 341 | 342 | 336 | 342 | 31,000 | 1,710 |
| 2015-06-19 | 344 | 345 | 343 | 345 | 5,000 | 1,725 |
| 2015-06-18 | 344 | 347 | 344 | 345 | 16,000 | 1,725 |
| 2015-06-17 | 347 | 347 | 341 | 341 | 36,000 | 1,705 |
| 2015-06-16 | 349 | 349 | 341 | 342 | 20,000 | 1,710 |
| 2015-06-15 | 350 | 351 | 349 | 350 | 51,000 | 1,750 |
| 2015-06-12 | 351 | 351 | 348 | 350 | 46,000 | 1,750 |
| 2015-06-11 | 348 | 351 | 346 | 349 | 42,000 | 1,745 |
| 2015-06-10 | 345 | 350 | 342 | 348 | 35,000 | 1,740 |
| 2015-06-09 | 346 | 349 | 342 | 347 | 50,000 | 1,735 |
| 2015-06-08 | 347 | 348 | 345 | 347 | 73,000 | 1,735 |
| 2015-06-05 | 345 | 347 | 344 | 345 | 38,000 | 1,725 |
| 2015-06-04 | 348 | 350 | 345 | 346 | 125,000 | 1,730 |
| 2015-06-03 | 346 | 348 | 342 | 348 | 53,000 | 1,740 |
| 2015-06-02 | 344 | 346 | 340 | 346 | 57,000 | 1,730 |
| 2015-06-01 | 335 | 343 | 335 | 342 | 60,000 | 1,710 |
| 2015-05-29 | 333 | 337 | 330 | 335 | 34,000 | 1,675 |
| 2015-05-28 | 333 | 335 | 333 | 333 | 27,000 | 1,665 |
| 2015-05-27 | 336 | 336 | 330 | 331 | 45,000 | 1,655 |
| 2015-05-26 | 339 | 339 | 333 | 334 | 45,000 | 1,670 |
| 2015-05-25 | 339 | 340 | 336 | 339 | 28,000 | 1,695 |
| 2015-05-22 | 333 | 339 | 333 | 339 | 47,000 | 1,695 |
| 2015-05-21 | 337 | 338 | 333 | 333 | 41,000 | 1,665 |
| 2015-05-20 | 330 | 335 | 330 | 331 | 65,000 | 1,655 |
| 2015-05-19 | 327 | 331 | 323 | 330 | 86,000 | 1,650 |
| 2015-05-18 | 322 | 327 | 319 | 327 | 88,000 | 1,635 |
| 2015-05-15 | 322 | 323 | 315 | 318 | 46,000 | 1,590 |
| 2015-05-14 | 322 | 323 | 318 | 321 | 37,000 | 1,605 |
| 2015-05-13 | 324 | 324 | 321 | 322 | 32,000 | 1,610 |
| 2015-05-12 | 325 | 327 | 322 | 322 | 25,000 | 1,610 |
| 2015-05-11 | 326 | 327 | 322 | 327 | 32,000 | 1,635 |
| 2015-05-08 | 327 | 327 | 325 | 325 | 36,000 | 1,625 |
| 2015-05-07 | 327 | 327 | 321 | 325 | 29,000 | 1,625 |
| 2015-05-01 | 322 | 325 | 321 | 325 | 36,000 | 1,625 |
| 2015-04-30 | 326 | 326 | 322 | 326 | 59,000 | 1,630 |
| 2015-04-28 | 327 | 327 | 323 | 327 | 63,000 | 1,635 |
| 2015-04-27 | 328 | 328 | 323 | 326 | 122,000 | 1,630 |
| 2015-04-24 | 315 | 323 | 314 | 319 | 71,000 | 1,595 |
| 2015-04-23 | 317 | 317 | 314 | 314 | 20,000 | 1,570 |
| 2015-04-22 | 313 | 316 | 313 | 314 | 34,000 | 1,570 |
| 2015-04-21 | 314 | 316 | 314 | 316 | 15,000 | 1,580 |
| 2015-04-20 | 314 | 317 | 314 | 317 | 15,000 | 1,585 |
| 2015-04-17 | 319 | 319 | 316 | 317 | 20,000 | 1,585 |
| 2015-04-16 | 317 | 317 | 314 | 316 | 27,000 | 1,580 |
| 2015-04-15 | 317 | 317 | 315 | 317 | 15,000 | 1,585 |
| 2015-04-14 | 319 | 319 | 316 | 317 | 16,000 | 1,585 |
| 2015-04-13 | 316 | 319 | 316 | 318 | 28,000 | 1,590 |
| 2015-04-10 | 314 | 319 | 313 | 313 | 31,000 | 1,565 |
| 2015-04-09 | 318 | 319 | 314 | 314 | 20,000 | 1,570 |
| 2015-04-08 | 319 | 320 | 318 | 318 | 11,000 | 1,590 |
| 2015-04-07 | 322 | 322 | 318 | 318 | 11,000 | 1,590 |
| 2015-04-06 | 315 | 320 | 313 | 320 | 14,000 | 1,600 |
| 2015-04-03 | 311 | 315 | 310 | 315 | 15,000 | 1,575 |
| 2015-04-02 | 311 | 313 | 311 | 312 | 24,000 | 1,560 |
| 2015-04-01 | 315 | 317 | 313 | 313 | 18,000 | 1,565 |
| 2015-03-31 | 322 | 322 | 316 | 318 | 17,000 | 1,590 |
| 2015-03-30 | 324 | 324 | 317 | 319 | 13,000 | 1,595 |
| 2015-03-27 | 323 | 330 | 319 | 319 | 53,000 | 1,595 |
| 2015-03-26 | 336 | 336 | 326 | 333 | 97,000 | 1,665 |
| 2015-03-25 | 337 | 338 | 333 | 338 | 58,000 | 1,690 |
| 2015-03-24 | 337 | 340 | 333 | 338 | 126,000 | 1,690 |
| 2015-03-23 | 335 | 336 | 333 | 336 | 92,000 | 1,680 |
| 2015-03-20 | 328 | 333 | 328 | 331 | 81,000 | 1,655 |
| 2015-03-19 | 330 | 330 | 325 | 328 | 62,000 | 1,640 |
| 2015-03-18 | 324 | 330 | 323 | 330 | 89,000 | 1,650 |
| 2015-03-17 | 321 | 323 | 320 | 323 | 55,000 | 1,615 |
| 2015-03-16 | 318 | 325 | 313 | 320 | 95,000 | 1,600 |
| 2015-03-13 | 313 | 319 | 313 | 313 | 30,000 | 1,565 |
| 2015-03-12 | 315 | 318 | 310 | 313 | 97,000 | 1,565 |
| 2015-03-11 | 306 | 315 | 305 | 315 | 32,000 | 1,575 |
| 2015-03-10 | 309 | 309 | 304 | 306 | 36,000 | 1,530 |
| 2015-03-09 | 308 | 308 | 304 | 307 | 48,000 | 1,535 |
| 2015-03-06 | 310 | 310 | 305 | 305 | 10,000 | 1,525 |
| 2015-03-05 | 309 | 309 | 305 | 305 | 26,000 | 1,525 |
| 2015-03-04 | 312 | 312 | 303 | 310 | 51,000 | 1,550 |
| 2015-03-03 | 310 | 310 | 306 | 309 | 44,000 | 1,545 |
| 2015-03-02 | 312 | 313 | 310 | 311 | 28,000 | 1,555 |
| 2015-02-27 | 310 | 310 | 307 | 309 | 33,000 | 1,545 |
| 2015-02-26 | 316 | 316 | 308 | 310 | 41,000 | 1,550 |
| 2015-02-25 | 316 | 316 | 313 | 315 | 42,000 | 1,575 |
| 2015-02-24 | 314 | 316 | 311 | 315 | 79,000 | 1,575 |
| 2015-02-23 | 311 | 314 | 311 | 313 | 35,000 | 1,565 |
| 2015-02-20 | 306 | 309 | 306 | 308 | 17,000 | 1,540 |
| 2015-02-19 | 306 | 306 | 302 | 306 | 31,000 | 1,530 |
| 2015-02-18 | 310 | 310 | 305 | 309 | 29,000 | 1,545 |
| 2015-02-17 | 303 | 309 | 302 | 309 | 14,000 | 1,545 |
| 2015-02-16 | 305 | 310 | 305 | 309 | 28,000 | 1,545 |
| 2015-02-13 | 299 | 301 | 298 | 301 | 12,000 | 1,505 |
| 2015-02-12 | 300 | 300 | 298 | 299 | 8,000 | 1,495 |
| 2015-02-10 | 301 | 301 | 292 | 299 | 46,000 | 1,495 |
| 2015-02-09 | 300 | 304 | 300 | 302 | 35,000 | 1,510 |
| 2015-02-06 | 304 | 305 | 303 | 305 | 5,000 | 1,525 |
| 2015-02-05 | 302 | 306 | 300 | 306 | 26,000 | 1,530 |
| 2015-02-04 | 301 | 307 | 300 | 302 | 28,000 | 1,510 |
| 2015-02-03 | 303 | 303 | 295 | 301 | 61,000 | 1,505 |
| 2015-02-02 | 302 | 305 | 300 | 304 | 44,000 | 1,520 |
| 2015-01-30 | 310 | 310 | 306 | 307 | 38,000 | 1,535 |
| 2015-01-29 | 308 | 309 | 304 | 307 | 59,000 | 1,535 |
| 2015-01-28 | 312 | 317 | 310 | 316 | 69,000 | 1,580 |
| 2015-01-27 | 313 | 313 | 309 | 311 | 32,000 | 1,555 |
| 2015-01-26 | 310 | 313 | 309 | 313 | 23,000 | 1,565 |
| 2015-01-23 | 308 | 310 | 304 | 310 | 19,000 | 1,550 |
| 2015-01-22 | 307 | 308 | 302 | 307 | 44,000 | 1,535 |
| 2015-01-21 | 310 | 310 | 307 | 307 | 29,000 | 1,535 |
| 2015-01-20 | 313 | 313 | 311 | 311 | 15,000 | 1,555 |
| 2015-01-19 | 314 | 314 | 309 | 312 | 22,000 | 1,560 |
| 2015-01-16 | 307 | 310 | 306 | 310 | 18,000 | 1,550 |
| 2015-01-15 | 309 | 312 | 306 | 311 | 24,000 | 1,555 |
| 2015-01-14 | 313 | 313 | 308 | 309 | 48,000 | 1,545 |
| 2015-01-13 | 310 | 319 | 309 | 313 | 120,000 | 1,565 |
| 2015-01-09 | 315 | 315 | 311 | 314 | 56,000 | 1,570 |
| 2015-01-08 | 312 | 315 | 311 | 315 | 46,000 | 1,575 |
| 2015-01-07 | 305 | 310 | 305 | 309 | 22,000 | 1,545 |
| 2015-01-06 | 317 | 317 | 307 | 307 | 69,000 | 1,535 |
| 2015-01-05 | 314 | 317 | 312 | 317 | 40,000 | 1,585 |
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
