1. HOME >
  2. 株価時系列 >
  3. 1775 >
  4. 2016年

1775 富士古河E&C(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3032932932932912,0001,645
2016-12-2933133132732913,0001,645
2016-12-283313313313314,0001,655
2016-12-273303303293297,0001,645
2016-12-2632833032633018,0001,650
2016-12-223273283273286,0001,640
2016-12-2132633232532828,0001,640
2016-12-2033033133033017,0001,650
2016-12-1933033032832914,0001,645
2016-12-1633333333033131,0001,655
2016-12-153313323293298,0001,645
2016-12-1432933332833069,0001,650
2016-12-1332232632032642,0001,630
2016-12-1232032432032338,0001,615
2016-12-0931831831731821,0001,590
2016-12-0832032031631630,0001,580
2016-12-0731832131732122,0001,605
2016-12-0631631831631811,0001,590
2016-12-053193193193199,0001,595
2016-12-0232132231931925,0001,595
2016-12-0131832031832053,0001,600
2016-11-3031831831831813,0001,590
2016-11-2931531931531637,0001,580
2016-11-2831431531431421,0001,570
2016-11-2531331731231418,0001,570
2016-11-2431631631331325,0001,565
2016-11-223143153133156,0001,575
2016-11-2131631631531612,0001,580
2016-11-1831531731331615,0001,580
2016-11-173103133073137,0001,565
2016-11-1631031030730931,0001,545
2016-11-1530831330831116,0001,555
2016-11-1431031531031519,0001,575
2016-11-1130531330530629,0001,530
2016-11-1031031030530519,0001,525
2016-11-0930730729229538,0001,475
2016-11-0831831831031014,0001,550
2016-11-0730731530731527,0001,575
2016-11-0430531030530528,0001,525
2016-11-0230731030730727,0001,535
2016-11-0132132131031032,0001,550
2016-10-3131631631431628,0001,580
2016-10-28310322310319142,0001,595
2016-10-27310325308310259,0001,550
2016-10-2629429529029233,0001,460
2016-10-2528929128828935,0001,445
2016-10-2428529028528931,0001,445
2016-10-2128528528428415,0001,420
2016-10-202822842822845,0001,420
2016-10-192842842842847,0001,420
2016-10-172792832792837,0001,415
2016-10-132822822792793,0001,395
2016-10-122812812812811,0001,405
2016-10-1128528528028025,0001,400
2016-10-0628028527928516,0001,425
2016-10-0527928027928017,0001,400
2016-10-0427527927527914,0001,395
2016-10-0327328127328017,0001,400
2016-09-3027927927227519,0001,375
2016-09-2927727727527616,0001,380
2016-09-282802802802805,0001,400
2016-09-272722722722724,0001,360
2016-09-2627227327227315,0001,365
2016-09-232742772742746,0001,370
2016-09-2127127427127413,0001,370
2016-09-202742742742742,0001,370
2016-09-162722722712726,0001,360
2016-09-152702722702724,0001,360
2016-09-142702702702707,0001,350
2016-09-132712722702709,0001,350
2016-09-1226827226827225,0001,360
2016-09-092762762752765,0001,380
2016-09-082742752742753,0001,375
2016-09-072742742742742,0001,370
2016-09-0627327527227414,0001,370
2016-09-0527227527227310,0001,365
2016-09-022722722722721,0001,360
2016-09-0127527527327414,0001,370
2016-08-312742752742755,0001,375
2016-08-302772772732739,0001,365
2016-08-2927627727427437,0001,370
2016-08-262702732702735,0001,365
2016-08-2527327326826829,0001,340
2016-08-2427227327127226,0001,360
2016-08-2327327327327311,0001,365
2016-08-2227227427227220,0001,360
2016-08-1927327427227217,0001,360
2016-08-1827327727327319,0001,365
2016-08-1727727827427810,0001,390
2016-08-1627627727227313,0001,365
2016-08-152752752752751,0001,375
2016-08-1227527627327617,0001,380
2016-08-102762772762768,0001,380
2016-08-092812812812811,0001,405
2016-08-082812812762767,0001,380
2016-08-052802802802805,0001,400
2016-08-042822822822821,0001,410
2016-08-0328128127427511,0001,375
2016-08-022852852822822,0001,410
2016-08-0129029028428526,0001,425
2016-07-2928028428028211,0001,410
2016-07-2829029028128179,0001,405
2016-07-2728728727928446,0001,420
2016-07-2627928527728056,0001,400
2016-07-2527127527127521,0001,375
2016-07-2227227227027227,0001,360
2016-07-2127427427027275,0001,360
2016-07-202732732732732,0001,365
2016-07-192782782722726,0001,360
2016-07-1527127326927219,0001,360
2016-07-1427327327027216,0001,360
2016-07-132742742732736,0001,365
2016-07-1227227527227410,0001,370
2016-07-1127027327027223,0001,360
2016-07-0827127227027110,0001,355
2016-07-072722722722722,0001,360
2016-07-062722722722721,0001,360
2016-07-0428028128028024,0001,400
2016-07-0127027026926919,0001,345
2016-06-302752752732739,0001,365
2016-06-2927827827327414,0001,370
2016-06-2827927927027215,0001,360
2016-06-2727027527027214,0001,360
2016-06-242712712602709,0001,350
2016-06-232732742732742,0001,370
2016-06-2227327327227318,0001,365
2016-06-2127327727227614,0001,380
2016-06-2028528526727824,0001,390
2016-06-172842842742787,0001,390
2016-06-152782782782789,0001,390
2016-06-1427428227127630,0001,380
2016-06-1327427427227417,0001,370
2016-06-1027527527327514,0001,375
2016-06-092702782702787,0001,390
2016-06-082712712712718,0001,355
2016-06-0727027027027023,0001,350
2016-06-0627127226826819,0001,340
2016-06-032732732712716,0001,355
2016-06-022792792732738,0001,365
2016-06-0127927927927910,0001,395
2016-05-312822822782796,0001,395
2016-05-3028328327827817,0001,390
2016-05-2727928027827812,0001,390
2016-05-262822822772799,0001,395
2016-05-252732782732787,0001,390
2016-05-2427728027027427,0001,370
2016-05-232782782782781,0001,390
2016-05-2028228227127532,0001,375
2016-05-192822822822823,0001,410
2016-05-182802842802849,0001,420
2016-05-1728428628328527,0001,425
2016-05-162842842842846,0001,420
2016-05-132842842842843,0001,420
2016-05-122852852852853,0001,425
2016-05-112862902862907,0001,450
2016-05-1028428828428410,0001,420
2016-05-0928228728228313,0001,415
2016-05-0628828828128110,0001,405
2016-05-022782832782819,0001,405
2016-04-2829729727928343,0001,415
2016-04-2729630029329440,0001,470
2016-04-2628729228729215,0001,460
2016-04-2528828828528712,0001,435
2016-04-222942942912913,0001,455
2016-04-2128929528629518,0001,475
2016-04-2029529629329611,0001,480
2016-04-192902902902902,0001,450
2016-04-182932932852905,0001,450
2016-04-152852852792857,0001,425
2016-04-142802842802842,0001,420
2016-04-132772772732736,0001,365
2016-04-1227027427027415,0001,370
2016-04-112752782752754,0001,375
2016-04-082792792782782,0001,390
2016-04-052812812802804,0001,400
2016-04-0129929928228212,0001,410
2016-03-312902902902902,0001,450
2016-03-302982982852857,0001,425
2016-03-2928728727828210,0001,410
2016-03-2829930028628712,0001,435
2016-03-252952952922956,0001,475
2016-03-242962972962973,0001,485
2016-03-232962982962983,0001,490
2016-03-2229830529830314,0001,515
2016-03-182942942942942,0001,470
2016-03-172832862832863,0001,430
2016-03-162822822822821,0001,410
2016-03-1428028528028514,0001,425
2016-03-092882882852852,0001,425
2016-03-082942942942941,0001,470
2016-03-072942942942942,0001,470
2016-03-042942942942941,0001,470
2016-03-0329429429029014,0001,450
2016-03-022892892862863,0001,430
2016-03-012852862852867,0001,430
2016-02-292852862852856,0001,425
2016-02-262852852812817,0001,405
2016-02-252782782782782,0001,390
2016-02-242752762752762,0001,380
2016-02-232802802802801,0001,400
2016-02-222802802802804,0001,400
2016-02-192782782712725,0001,360
2016-02-1829429427627828,0001,390
2016-02-172782782782782,0001,390
2016-02-162782782782781,0001,390
2016-02-152702702702702,0001,350
2016-02-1226126426026026,0001,300
2016-02-1028028026426723,0001,335
2016-02-0928028027027010,0001,350
2016-02-0827429026829011,0001,450
2016-02-052912912902908,0001,450
2016-02-042932972932977,0001,485
2016-02-032982982972975,0001,485
2016-02-023023032992995,0001,495
2016-02-0130630830230213,0001,510
2016-01-2929329829229810,0001,490
2016-01-2829829829529531,0001,475
2016-01-272982982982982,0001,490
2016-01-2628329027629011,0001,450
2016-01-252752752752751,0001,375
2016-01-222682722672727,0001,360
2016-01-2126827226226268,0001,310
2016-01-2028528527427411,0001,370
2016-01-192872872872873,0001,435
2016-01-182932932872877,0001,435
2016-01-1529930028828810,0001,440
2016-01-142882992882994,0001,495
2016-01-132892912892918,0001,455
2016-01-122882882852858,0001,425
2016-01-0829129529129211,0001,460
2016-01-0729329529229219,0001,460
2016-01-063003013003015,0001,505
2016-01-0529930029930011,0001,500
2016-01-0429729729629614,0001,480

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