1775 富士古河E&C(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 403 | 403 | 401 | 403 | 12,000 | 2,015 |
| 2017-12-28 | 398 | 405 | 398 | 405 | 27,000 | 2,025 |
| 2017-12-27 | 398 | 398 | 396 | 398 | 15,000 | 1,990 |
| 2017-12-26 | 398 | 398 | 395 | 398 | 13,000 | 1,990 |
| 2017-12-25 | 398 | 399 | 398 | 398 | 7,000 | 1,990 |
| 2017-12-22 | 394 | 398 | 394 | 398 | 5,000 | 1,990 |
| 2017-12-21 | 397 | 397 | 395 | 395 | 25,000 | 1,975 |
| 2017-12-20 | 397 | 397 | 397 | 397 | 6,000 | 1,985 |
| 2017-12-19 | 396 | 399 | 394 | 398 | 24,000 | 1,990 |
| 2017-12-18 | 396 | 396 | 395 | 396 | 13,000 | 1,980 |
| 2017-12-15 | 395 | 395 | 393 | 393 | 4,000 | 1,965 |
| 2017-12-14 | 395 | 395 | 393 | 395 | 9,000 | 1,975 |
| 2017-12-13 | 394 | 395 | 391 | 393 | 21,000 | 1,965 |
| 2017-12-12 | 389 | 392 | 388 | 390 | 32,000 | 1,950 |
| 2017-12-11 | 388 | 389 | 385 | 385 | 13,000 | 1,925 |
| 2017-12-08 | 380 | 387 | 380 | 387 | 21,000 | 1,935 |
| 2017-12-07 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2017-12-06 | 382 | 383 | 381 | 381 | 14,000 | 1,905 |
| 2017-12-05 | 381 | 383 | 380 | 380 | 6,000 | 1,900 |
| 2017-12-04 | 385 | 385 | 383 | 383 | 8,000 | 1,915 |
| 2017-12-01 | 383 | 384 | 381 | 383 | 18,000 | 1,915 |
| 2017-11-30 | 381 | 386 | 381 | 386 | 13,000 | 1,930 |
| 2017-11-29 | 382 | 382 | 381 | 381 | 5,000 | 1,905 |
| 2017-11-28 | 383 | 383 | 380 | 380 | 15,000 | 1,900 |
| 2017-11-27 | 385 | 385 | 381 | 385 | 20,000 | 1,925 |
| 2017-11-24 | 380 | 382 | 380 | 382 | 4,000 | 1,910 |
| 2017-11-22 | 381 | 381 | 378 | 380 | 24,000 | 1,900 |
| 2017-11-21 | 383 | 384 | 380 | 380 | 3,000 | 1,900 |
| 2017-11-20 | 382 | 383 | 380 | 383 | 7,000 | 1,915 |
| 2017-11-17 | 385 | 386 | 381 | 386 | 17,000 | 1,930 |
| 2017-11-16 | 379 | 383 | 377 | 383 | 41,000 | 1,915 |
| 2017-11-15 | 386 | 386 | 375 | 382 | 52,000 | 1,910 |
| 2017-11-13 | 389 | 389 | 384 | 387 | 19,000 | 1,935 |
| 2017-11-10 | 390 | 390 | 388 | 389 | 14,000 | 1,945 |
| 2017-11-09 | 393 | 393 | 388 | 389 | 42,000 | 1,945 |
| 2017-11-08 | 395 | 395 | 390 | 394 | 48,000 | 1,970 |
| 2017-11-07 | 398 | 398 | 391 | 393 | 61,000 | 1,965 |
| 2017-11-06 | 398 | 398 | 395 | 398 | 16,000 | 1,990 |
| 2017-11-02 | 396 | 399 | 395 | 398 | 19,000 | 1,990 |
| 2017-11-01 | 400 | 400 | 391 | 396 | 46,000 | 1,980 |
| 2017-10-31 | 396 | 403 | 394 | 399 | 51,000 | 1,995 |
| 2017-10-30 | 396 | 398 | 394 | 398 | 38,000 | 1,990 |
| 2017-10-27 | 395 | 398 | 390 | 395 | 111,000 | 1,975 |
| 2017-10-26 | 399 | 406 | 397 | 406 | 128,000 | 2,030 |
| 2017-10-25 | 394 | 397 | 394 | 397 | 36,000 | 1,985 |
| 2017-10-24 | 394 | 396 | 394 | 396 | 22,000 | 1,980 |
| 2017-10-23 | 395 | 404 | 395 | 397 | 111,000 | 1,985 |
| 2017-10-20 | 390 | 391 | 389 | 390 | 16,000 | 1,950 |
| 2017-10-19 | 395 | 395 | 391 | 391 | 9,000 | 1,955 |
| 2017-10-18 | 392 | 395 | 391 | 395 | 37,000 | 1,975 |
| 2017-10-17 | 387 | 392 | 387 | 392 | 30,000 | 1,960 |
| 2017-10-16 | 387 | 393 | 387 | 392 | 43,000 | 1,960 |
| 2017-10-13 | 385 | 386 | 385 | 386 | 9,000 | 1,930 |
| 2017-10-12 | 383 | 385 | 383 | 385 | 12,000 | 1,925 |
| 2017-10-11 | 385 | 385 | 382 | 384 | 17,000 | 1,920 |
| 2017-10-10 | 385 | 386 | 385 | 385 | 12,000 | 1,925 |
| 2017-10-06 | 381 | 384 | 381 | 383 | 10,000 | 1,915 |
| 2017-10-05 | 385 | 385 | 381 | 382 | 9,000 | 1,910 |
| 2017-10-04 | 382 | 387 | 381 | 384 | 20,000 | 1,920 |
| 2017-10-03 | 384 | 385 | 380 | 380 | 21,000 | 1,900 |
| 2017-10-02 | 381 | 388 | 380 | 385 | 18,000 | 1,925 |
| 2017-09-29 | 385 | 385 | 378 | 381 | 12,000 | 1,905 |
| 2017-09-28 | 383 | 385 | 383 | 385 | 11,000 | 1,925 |
| 2017-09-27 | 382 | 382 | 380 | 381 | 6,000 | 1,905 |
| 2017-09-26 | 375 | 380 | 374 | 380 | 16,000 | 1,900 |
| 2017-09-25 | 375 | 381 | 375 | 380 | 27,000 | 1,900 |
| 2017-09-22 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2017-09-21 | 372 | 375 | 372 | 375 | 21,000 | 1,875 |
| 2017-09-20 | 372 | 375 | 372 | 372 | 10,000 | 1,860 |
| 2017-09-19 | 374 | 375 | 370 | 370 | 16,000 | 1,850 |
| 2017-09-15 | 371 | 373 | 370 | 371 | 10,000 | 1,855 |
| 2017-09-14 | 371 | 374 | 371 | 374 | 19,000 | 1,870 |
| 2017-09-13 | 370 | 370 | 367 | 369 | 27,000 | 1,845 |
| 2017-09-12 | 368 | 373 | 368 | 370 | 15,000 | 1,850 |
| 2017-09-11 | 369 | 370 | 368 | 368 | 23,000 | 1,840 |
| 2017-09-08 | 370 | 373 | 369 | 370 | 11,000 | 1,850 |
| 2017-09-07 | 373 | 373 | 373 | 373 | 13,000 | 1,865 |
| 2017-09-06 | 372 | 372 | 371 | 371 | 19,000 | 1,855 |
| 2017-09-05 | 380 | 380 | 372 | 373 | 20,000 | 1,865 |
| 2017-09-04 | 383 | 383 | 380 | 380 | 5,000 | 1,900 |
| 2017-09-01 | 388 | 388 | 382 | 384 | 36,000 | 1,920 |
| 2017-08-31 | 386 | 386 | 382 | 384 | 30,000 | 1,920 |
| 2017-08-30 | 384 | 386 | 382 | 384 | 17,000 | 1,920 |
| 2017-08-29 | 384 | 384 | 380 | 384 | 14,000 | 1,920 |
| 2017-08-28 | 380 | 383 | 380 | 380 | 11,000 | 1,900 |
| 2017-08-24 | 381 | 381 | 380 | 381 | 3,000 | 1,905 |
| 2017-08-23 | 379 | 380 | 379 | 380 | 6,000 | 1,900 |
| 2017-08-22 | 379 | 379 | 378 | 378 | 4,000 | 1,890 |
| 2017-08-21 | 381 | 381 | 380 | 380 | 3,000 | 1,900 |
| 2017-08-18 | 383 | 383 | 381 | 381 | 6,000 | 1,905 |
| 2017-08-17 | 376 | 381 | 376 | 381 | 7,000 | 1,905 |
| 2017-08-16 | 372 | 379 | 372 | 379 | 9,000 | 1,895 |
| 2017-08-15 | 372 | 377 | 371 | 377 | 15,000 | 1,885 |
| 2017-08-14 | 372 | 372 | 368 | 372 | 13,000 | 1,860 |
| 2017-08-10 | 375 | 375 | 375 | 375 | 10,000 | 1,875 |
| 2017-08-09 | 378 | 378 | 374 | 375 | 7,000 | 1,875 |
| 2017-08-08 | 373 | 375 | 373 | 375 | 10,000 | 1,875 |
| 2017-08-07 | 372 | 378 | 372 | 378 | 16,000 | 1,890 |
| 2017-08-04 | 370 | 373 | 366 | 368 | 16,000 | 1,840 |
| 2017-08-03 | 372 | 372 | 368 | 368 | 25,000 | 1,840 |
| 2017-08-02 | 378 | 378 | 373 | 376 | 10,000 | 1,880 |
| 2017-08-01 | 376 | 376 | 368 | 372 | 46,000 | 1,860 |
| 2017-07-31 | 378 | 379 | 370 | 378 | 72,000 | 1,890 |
| 2017-07-28 | 387 | 387 | 379 | 380 | 61,000 | 1,900 |
| 2017-07-27 | 391 | 391 | 377 | 383 | 200,000 | 1,915 |
| 2017-07-26 | 387 | 399 | 387 | 394 | 191,000 | 1,970 |
| 2017-07-25 | 379 | 382 | 378 | 382 | 33,000 | 1,910 |
| 2017-07-24 | 380 | 380 | 376 | 380 | 48,000 | 1,900 |
| 2017-07-21 | 384 | 384 | 379 | 380 | 24,000 | 1,900 |
| 2017-07-20 | 383 | 384 | 382 | 384 | 15,000 | 1,920 |
| 2017-07-19 | 380 | 383 | 378 | 382 | 16,000 | 1,910 |
| 2017-07-18 | 380 | 380 | 375 | 380 | 21,000 | 1,900 |
| 2017-07-14 | 376 | 380 | 376 | 380 | 31,000 | 1,900 |
| 2017-07-13 | 374 | 380 | 374 | 378 | 24,000 | 1,890 |
| 2017-07-12 | 377 | 377 | 374 | 374 | 22,000 | 1,870 |
| 2017-07-11 | 378 | 380 | 377 | 377 | 15,000 | 1,885 |
| 2017-07-10 | 380 | 380 | 378 | 380 | 14,000 | 1,900 |
| 2017-07-07 | 379 | 382 | 378 | 382 | 21,000 | 1,910 |
| 2017-07-06 | 378 | 380 | 377 | 380 | 14,000 | 1,900 |
| 2017-07-05 | 380 | 383 | 380 | 383 | 8,000 | 1,915 |
| 2017-07-04 | 383 | 385 | 376 | 382 | 33,000 | 1,910 |
| 2017-07-03 | 385 | 387 | 383 | 383 | 16,000 | 1,915 |
| 2017-06-30 | 386 | 386 | 380 | 384 | 34,000 | 1,920 |
| 2017-06-29 | 385 | 388 | 383 | 387 | 22,000 | 1,935 |
| 2017-06-28 | 382 | 385 | 380 | 384 | 28,000 | 1,920 |
| 2017-06-27 | 374 | 383 | 374 | 382 | 42,000 | 1,910 |
| 2017-06-26 | 370 | 374 | 370 | 374 | 14,000 | 1,870 |
| 2017-06-23 | 370 | 373 | 369 | 373 | 48,000 | 1,865 |
| 2017-06-22 | 375 | 375 | 369 | 373 | 38,000 | 1,865 |
| 2017-06-21 | 372 | 375 | 372 | 374 | 12,000 | 1,870 |
| 2017-06-20 | 374 | 378 | 372 | 374 | 40,000 | 1,870 |
| 2017-06-19 | 384 | 384 | 371 | 374 | 46,000 | 1,870 |
| 2017-06-16 | 384 | 386 | 380 | 383 | 34,000 | 1,915 |
| 2017-06-15 | 381 | 384 | 380 | 384 | 15,000 | 1,920 |
| 2017-06-14 | 392 | 392 | 381 | 383 | 39,000 | 1,915 |
| 2017-06-13 | 387 | 387 | 383 | 384 | 35,000 | 1,920 |
| 2017-06-12 | 389 | 389 | 381 | 387 | 24,000 | 1,935 |
| 2017-06-09 | 381 | 385 | 381 | 385 | 17,000 | 1,925 |
| 2017-06-08 | 384 | 389 | 382 | 382 | 43,000 | 1,910 |
| 2017-06-07 | 392 | 392 | 383 | 383 | 39,000 | 1,915 |
| 2017-06-06 | 401 | 401 | 388 | 395 | 45,000 | 1,975 |
| 2017-06-05 | 380 | 410 | 380 | 394 | 165,000 | 1,970 |
| 2017-06-02 | 387 | 387 | 377 | 380 | 46,000 | 1,900 |
| 2017-06-01 | 390 | 390 | 383 | 387 | 45,000 | 1,935 |
| 2017-05-31 | 390 | 390 | 383 | 390 | 97,000 | 1,950 |
| 2017-05-30 | 368 | 391 | 368 | 390 | 129,000 | 1,950 |
| 2017-05-29 | 363 | 368 | 363 | 368 | 27,000 | 1,840 |
| 2017-05-26 | 362 | 364 | 356 | 363 | 52,000 | 1,815 |
| 2017-05-25 | 363 | 366 | 360 | 365 | 20,000 | 1,825 |
| 2017-05-24 | 365 | 365 | 363 | 363 | 20,000 | 1,815 |
| 2017-05-23 | 362 | 365 | 362 | 364 | 31,000 | 1,820 |
| 2017-05-22 | 358 | 362 | 357 | 362 | 33,000 | 1,810 |
| 2017-05-19 | 355 | 357 | 353 | 357 | 21,000 | 1,785 |
| 2017-05-18 | 355 | 355 | 353 | 355 | 20,000 | 1,775 |
| 2017-05-17 | 361 | 361 | 357 | 357 | 22,000 | 1,785 |
| 2017-05-16 | 360 | 360 | 358 | 360 | 9,000 | 1,800 |
| 2017-05-15 | 360 | 360 | 359 | 360 | 41,000 | 1,800 |
| 2017-05-12 | 357 | 362 | 353 | 360 | 26,000 | 1,800 |
| 2017-05-11 | 358 | 360 | 350 | 358 | 37,000 | 1,790 |
| 2017-05-10 | 359 | 359 | 358 | 358 | 26,000 | 1,790 |
| 2017-05-09 | 358 | 362 | 358 | 362 | 34,000 | 1,810 |
| 2017-05-08 | 360 | 365 | 357 | 360 | 56,000 | 1,800 |
| 2017-05-02 | 353 | 360 | 352 | 357 | 91,000 | 1,785 |
| 2017-05-01 | 348 | 350 | 345 | 350 | 33,000 | 1,750 |
| 2017-04-28 | 352 | 356 | 348 | 348 | 92,000 | 1,740 |
| 2017-04-27 | 341 | 352 | 341 | 352 | 214,000 | 1,760 |
| 2017-04-26 | 333 | 335 | 319 | 326 | 99,000 | 1,630 |
| 2017-04-25 | 328 | 334 | 326 | 332 | 10,000 | 1,660 |
| 2017-04-24 | 328 | 330 | 328 | 328 | 6,000 | 1,640 |
| 2017-04-21 | 322 | 326 | 322 | 326 | 4,000 | 1,630 |
| 2017-04-20 | 317 | 323 | 317 | 322 | 6,000 | 1,610 |
| 2017-04-19 | 316 | 324 | 316 | 323 | 6,000 | 1,615 |
| 2017-04-18 | 314 | 318 | 314 | 318 | 5,000 | 1,590 |
| 2017-04-17 | 312 | 313 | 306 | 313 | 36,000 | 1,565 |
| 2017-04-14 | 320 | 320 | 310 | 312 | 21,000 | 1,560 |
| 2017-04-13 | 317 | 320 | 317 | 320 | 12,000 | 1,600 |
| 2017-04-12 | 322 | 322 | 320 | 320 | 9,000 | 1,600 |
| 2017-04-11 | 327 | 327 | 327 | 327 | 4,000 | 1,635 |
| 2017-04-10 | 330 | 332 | 330 | 330 | 6,000 | 1,650 |
| 2017-04-07 | 320 | 328 | 318 | 328 | 30,000 | 1,640 |
| 2017-04-06 | 323 | 323 | 320 | 320 | 25,000 | 1,600 |
| 2017-04-05 | 320 | 323 | 318 | 323 | 32,000 | 1,615 |
| 2017-04-04 | 326 | 326 | 319 | 319 | 32,000 | 1,595 |
| 2017-04-03 | 334 | 334 | 326 | 326 | 9,000 | 1,630 |
| 2017-03-31 | 340 | 340 | 332 | 334 | 32,000 | 1,670 |
| 2017-03-30 | 337 | 337 | 335 | 337 | 3,000 | 1,685 |
| 2017-03-29 | 342 | 342 | 333 | 338 | 33,000 | 1,690 |
| 2017-03-28 | 343 | 345 | 343 | 344 | 22,000 | 1,720 |
| 2017-03-27 | 343 | 345 | 342 | 342 | 32,000 | 1,710 |
| 2017-03-24 | 341 | 343 | 341 | 343 | 12,000 | 1,715 |
| 2017-03-23 | 338 | 340 | 338 | 339 | 19,000 | 1,695 |
| 2017-03-22 | 343 | 343 | 337 | 342 | 29,000 | 1,710 |
| 2017-03-21 | 343 | 348 | 340 | 348 | 16,000 | 1,740 |
| 2017-03-17 | 342 | 344 | 341 | 343 | 29,000 | 1,715 |
| 2017-03-16 | 343 | 345 | 337 | 342 | 53,000 | 1,710 |
| 2017-03-15 | 343 | 343 | 342 | 342 | 33,000 | 1,710 |
| 2017-03-14 | 339 | 350 | 339 | 345 | 32,000 | 1,725 |
| 2017-03-13 | 343 | 343 | 339 | 340 | 14,000 | 1,700 |
| 2017-03-10 | 341 | 343 | 340 | 340 | 17,000 | 1,700 |
| 2017-03-09 | 344 | 344 | 341 | 341 | 3,000 | 1,705 |
| 2017-03-08 | 340 | 348 | 340 | 340 | 27,000 | 1,700 |
| 2017-03-07 | 343 | 344 | 339 | 341 | 49,000 | 1,705 |
| 2017-03-06 | 350 | 350 | 342 | 347 | 28,000 | 1,735 |
| 2017-03-03 | 351 | 351 | 344 | 350 | 36,000 | 1,750 |
| 2017-03-02 | 350 | 351 | 348 | 348 | 15,000 | 1,740 |
| 2017-03-01 | 351 | 351 | 347 | 349 | 16,000 | 1,745 |
| 2017-02-28 | 353 | 353 | 351 | 352 | 10,000 | 1,760 |
| 2017-02-27 | 353 | 353 | 348 | 349 | 30,000 | 1,745 |
| 2017-02-24 | 351 | 355 | 350 | 355 | 27,000 | 1,775 |
| 2017-02-23 | 353 | 355 | 351 | 352 | 27,000 | 1,760 |
| 2017-02-22 | 347 | 353 | 347 | 353 | 29,000 | 1,765 |
| 2017-02-21 | 340 | 347 | 340 | 347 | 24,000 | 1,735 |
| 2017-02-20 | 340 | 342 | 340 | 342 | 16,000 | 1,710 |
| 2017-02-17 | 339 | 342 | 338 | 340 | 23,000 | 1,700 |
| 2017-02-16 | 342 | 343 | 340 | 342 | 13,000 | 1,710 |
| 2017-02-15 | 337 | 343 | 337 | 339 | 35,000 | 1,695 |
| 2017-02-14 | 342 | 342 | 336 | 337 | 43,000 | 1,685 |
| 2017-02-13 | 340 | 343 | 336 | 338 | 35,000 | 1,690 |
| 2017-02-10 | 332 | 336 | 332 | 336 | 30,000 | 1,680 |
| 2017-02-09 | 332 | 333 | 331 | 332 | 11,000 | 1,660 |
| 2017-02-08 | 332 | 332 | 330 | 332 | 13,000 | 1,660 |
| 2017-02-07 | 329 | 331 | 327 | 329 | 12,000 | 1,645 |
| 2017-02-06 | 334 | 334 | 330 | 330 | 18,000 | 1,650 |
| 2017-02-03 | 330 | 334 | 330 | 332 | 20,000 | 1,660 |
| 2017-02-02 | 342 | 342 | 330 | 330 | 69,000 | 1,650 |
| 2017-02-01 | 343 | 345 | 341 | 343 | 31,000 | 1,715 |
| 2017-01-31 | 350 | 350 | 340 | 343 | 75,000 | 1,715 |
| 2017-01-30 | 335 | 354 | 335 | 352 | 169,000 | 1,760 |
| 2017-01-27 | 335 | 338 | 335 | 335 | 34,000 | 1,675 |
| 2017-01-26 | 334 | 336 | 331 | 332 | 44,000 | 1,660 |
| 2017-01-25 | 330 | 334 | 330 | 334 | 17,000 | 1,670 |
| 2017-01-24 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2017-01-23 | 331 | 334 | 331 | 333 | 16,000 | 1,665 |
| 2017-01-20 | 330 | 330 | 325 | 329 | 21,000 | 1,645 |
| 2017-01-19 | 327 | 329 | 327 | 327 | 5,000 | 1,635 |
| 2017-01-18 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2017-01-17 | 326 | 326 | 325 | 325 | 11,000 | 1,625 |
| 2017-01-16 | 334 | 334 | 329 | 330 | 13,000 | 1,650 |
| 2017-01-13 | 331 | 332 | 329 | 329 | 8,000 | 1,645 |
| 2017-01-12 | 334 | 334 | 331 | 331 | 22,000 | 1,655 |
| 2017-01-11 | 336 | 336 | 332 | 334 | 39,000 | 1,670 |
| 2017-01-10 | 336 | 337 | 334 | 336 | 34,000 | 1,680 |
| 2017-01-06 | 333 | 334 | 331 | 333 | 24,000 | 1,665 |
| 2017-01-05 | 332 | 336 | 332 | 335 | 51,000 | 1,675 |
| 2017-01-04 | 329 | 332 | 329 | 332 | 10,000 | 1,660 |
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
