1775 富士古河E&C(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,742 | 1,742 | 1,686 | 1,690 | 3,700 | 1,690 |
| 2018-12-27 | 1,762 | 1,762 | 1,702 | 1,702 | 1,400 | 1,702 |
| 2018-12-26 | 1,613 | 1,630 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2018-12-25 | 1,522 | 1,612 | 1,515 | 1,612 | 14,200 | 1,612 |
| 2018-12-21 | 1,790 | 1,790 | 1,665 | 1,683 | 8,000 | 1,683 |
| 2018-12-20 | 1,732 | 1,754 | 1,706 | 1,710 | 5,700 | 1,710 |
| 2018-12-19 | 1,735 | 1,754 | 1,718 | 1,754 | 6,700 | 1,754 |
| 2018-12-18 | 1,775 | 1,804 | 1,735 | 1,735 | 8,200 | 1,735 |
| 2018-12-17 | 1,800 | 1,812 | 1,775 | 1,775 | 4,200 | 1,775 |
| 2018-12-14 | 1,771 | 1,811 | 1,771 | 1,811 | 300 | 1,811 |
| 2018-12-13 | 1,810 | 1,833 | 1,751 | 1,771 | 13,000 | 1,771 |
| 2018-12-12 | 1,837 | 1,837 | 1,740 | 1,770 | 8,800 | 1,770 |
| 2018-12-11 | 1,860 | 1,860 | 1,817 | 1,817 | 4,400 | 1,817 |
| 2018-12-10 | 1,860 | 1,860 | 1,840 | 1,860 | 1,100 | 1,860 |
| 2018-12-07 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 1,860 |
| 2018-12-06 | 1,884 | 1,884 | 1,836 | 1,860 | 2,500 | 1,860 |
| 2018-12-05 | 1,880 | 1,885 | 1,860 | 1,885 | 1,200 | 1,885 |
| 2018-12-04 | 1,885 | 1,885 | 1,885 | 1,885 | 500 | 1,885 |
| 2018-12-03 | 1,885 | 1,900 | 1,885 | 1,885 | 4,800 | 1,885 |
| 2018-11-30 | 1,885 | 1,885 | 1,880 | 1,885 | 1,700 | 1,885 |
| 2018-11-29 | 1,886 | 1,887 | 1,862 | 1,880 | 1,300 | 1,880 |
| 2018-11-28 | 1,885 | 1,885 | 1,856 | 1,885 | 1,900 | 1,885 |
| 2018-11-27 | 1,884 | 1,895 | 1,883 | 1,884 | 1,800 | 1,884 |
| 2018-11-26 | 1,870 | 1,889 | 1,870 | 1,884 | 1,300 | 1,884 |
| 2018-11-22 | 1,833 | 1,849 | 1,830 | 1,830 | 1,300 | 1,830 |
| 2018-11-21 | 1,800 | 1,821 | 1,800 | 1,821 | 2,800 | 1,821 |
| 2018-11-20 | 1,790 | 1,818 | 1,790 | 1,800 | 1,200 | 1,800 |
| 2018-11-19 | 1,795 | 1,800 | 1,762 | 1,790 | 10,100 | 1,790 |
| 2018-11-16 | 1,905 | 1,905 | 1,749 | 1,795 | 13,600 | 1,795 |
| 2018-11-15 | 1,920 | 1,920 | 1,905 | 1,905 | 1,800 | 1,905 |
| 2018-11-14 | 1,940 | 1,940 | 1,920 | 1,920 | 3,500 | 1,920 |
| 2018-11-13 | 1,940 | 1,940 | 1,940 | 1,940 | 2,300 | 1,940 |
| 2018-11-12 | 1,941 | 1,941 | 1,923 | 1,940 | 1,400 | 1,940 |
| 2018-11-09 | - | - | - | 1,941 | - | 1,941 |
| 2018-11-08 | 1,941 | 1,941 | 1,940 | 1,941 | 3,400 | 1,941 |
| 2018-11-07 | 1,950 | 1,960 | 1,925 | 1,940 | 1,400 | 1,940 |
| 2018-11-06 | 1,974 | 1,974 | 1,963 | 1,973 | 600 | 1,973 |
| 2018-11-05 | 1,974 | 1,974 | 1,934 | 1,974 | 700 | 1,974 |
| 2018-11-02 | 1,973 | 1,975 | 1,973 | 1,975 | 1,000 | 1,975 |
| 2018-11-01 | 1,974 | 1,974 | 1,973 | 1,973 | 1,300 | 1,973 |
| 2018-10-31 | 1,950 | 1,973 | 1,945 | 1,973 | 2,400 | 1,973 |
| 2018-10-30 | 1,932 | 1,951 | 1,932 | 1,951 | 2,800 | 1,951 |
| 2018-10-29 | 1,949 | 1,949 | 1,932 | 1,932 | 2,800 | 1,932 |
| 2018-10-26 | 1,949 | 1,974 | 1,931 | 1,933 | 3,700 | 1,933 |
| 2018-10-25 | 1,910 | 1,920 | 1,898 | 1,919 | 3,700 | 1,919 |
| 2018-10-24 | 1,949 | 1,949 | 1,948 | 1,948 | 400 | 1,948 |
| 2018-10-23 | 1,950 | 1,950 | 1,949 | 1,949 | 2,500 | 1,949 |
| 2018-10-22 | 1,920 | 1,951 | 1,920 | 1,951 | 800 | 1,951 |
| 2018-10-19 | 1,937 | 1,951 | 1,936 | 1,951 | 1,000 | 1,951 |
| 2018-10-18 | 1,968 | 1,999 | 1,941 | 1,950 | 1,200 | 1,950 |
| 2018-10-17 | 1,950 | 1,950 | 1,950 | 1,950 | 400 | 1,950 |
| 2018-10-16 | 1,965 | 1,965 | 1,926 | 1,936 | 1,600 | 1,936 |
| 2018-10-15 | 1,968 | 1,968 | 1,925 | 1,965 | 1,000 | 1,965 |
| 2018-10-12 | 1,928 | 1,968 | 1,928 | 1,968 | 300 | 1,968 |
| 2018-10-11 | 1,944 | 1,950 | 1,928 | 1,928 | 2,200 | 1,928 |
| 2018-10-10 | 1,984 | 1,984 | 1,984 | 1,984 | 400 | 1,984 |
| 2018-10-09 | 1,983 | 1,983 | 1,982 | 1,983 | 2,000 | 1,983 |
| 2018-10-05 | 1,983 | 1,983 | 1,980 | 1,983 | 1,700 | 1,983 |
| 2018-10-04 | 1,999 | 1,999 | 1,980 | 1,980 | 700 | 1,980 |
| 2018-10-03 | 2,040 | 2,040 | 1,996 | 1,996 | 700 | 1,996 |
| 2018-10-02 | 2,073 | 2,073 | 2,040 | 2,040 | 1,800 | 2,040 |
| 2018-10-01 | 2,055 | 2,055 | 2,019 | 2,019 | 600 | 2,019 |
| 2018-09-28 | 2,074 | 2,074 | 2,045 | 2,064 | 1,600 | 2,064 |
| 2018-09-27 | 2,010 | 2,035 | 2,010 | 2,035 | 1,900 | 2,035 |
| 2018-09-26 | 2,000 | 2,050 | 2,000 | 2,050 | 3,800 | 2,050 |
| 2018-09-25 | 398 | 400 | 398 | 400 | 5,000 | 2,000 |
| 2018-09-21 | 398 | 398 | 397 | 398 | 9,000 | 1,990 |
| 2018-09-20 | 392 | 398 | 392 | 398 | 6,000 | 1,990 |
| 2018-09-19 | 397 | 397 | 394 | 396 | 9,000 | 1,980 |
| 2018-09-18 | 394 | 394 | 390 | 394 | 17,000 | 1,970 |
| 2018-09-14 | 389 | 394 | 388 | 394 | 17,000 | 1,970 |
| 2018-09-13 | 394 | 394 | 394 | 394 | 3,000 | 1,970 |
| 2018-09-12 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2018-09-11 | 393 | 393 | 389 | 389 | 5,000 | 1,945 |
| 2018-09-10 | 392 | 393 | 388 | 393 | 11,000 | 1,965 |
| 2018-09-07 | 394 | 394 | 393 | 393 | 5,000 | 1,965 |
| 2018-09-06 | 388 | 395 | 388 | 394 | 11,000 | 1,970 |
| 2018-09-05 | 386 | 394 | 386 | 394 | 6,000 | 1,970 |
| 2018-09-04 | 390 | 394 | 390 | 394 | 3,000 | 1,970 |
| 2018-09-03 | 398 | 398 | 388 | 394 | 17,000 | 1,970 |
| 2018-08-31 | 398 | 398 | 398 | 398 | 5,000 | 1,990 |
| 2018-08-30 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2018-08-29 | 395 | 395 | 390 | 394 | 8,000 | 1,970 |
| 2018-08-28 | 396 | 396 | 392 | 392 | 6,000 | 1,960 |
| 2018-08-27 | 394 | 394 | 387 | 392 | 8,000 | 1,960 |
| 2018-08-24 | 397 | 397 | 394 | 394 | 6,000 | 1,970 |
| 2018-08-23 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2018-08-22 | 385 | 386 | 385 | 386 | 2,000 | 1,930 |
| 2018-08-21 | 393 | 393 | 385 | 385 | 5,000 | 1,925 |
| 2018-08-20 | 385 | 399 | 385 | 399 | 6,000 | 1,995 |
| 2018-08-17 | 391 | 393 | 378 | 392 | 16,000 | 1,960 |
| 2018-08-16 | 385 | 390 | 385 | 390 | 6,000 | 1,950 |
| 2018-08-15 | 389 | 389 | 383 | 383 | 5,000 | 1,915 |
| 2018-08-14 | 391 | 393 | 391 | 393 | 2,000 | 1,965 |
| 2018-08-13 | 391 | 391 | 385 | 390 | 12,000 | 1,950 |
| 2018-08-10 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2018-08-09 | 397 | 397 | 397 | 397 | 4,000 | 1,985 |
| 2018-08-08 | 396 | 398 | 396 | 398 | 5,000 | 1,990 |
| 2018-08-07 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 2018-08-06 | 411 | 411 | 404 | 404 | 3,000 | 2,020 |
| 2018-08-03 | 406 | 406 | 405 | 405 | 4,000 | 2,025 |
| 2018-08-02 | 412 | 412 | 412 | 412 | 3,000 | 2,060 |
| 2018-08-01 | 412 | 412 | 412 | 412 | 5,000 | 2,060 |
| 2018-07-31 | 404 | 409 | 404 | 409 | 8,000 | 2,045 |
| 2018-07-30 | 407 | 407 | 405 | 405 | 40,000 | 2,025 |
| 2018-07-27 | 425 | 425 | 411 | 412 | 44,000 | 2,060 |
| 2018-07-26 | 426 | 428 | 426 | 427 | 32,000 | 2,135 |
| 2018-07-25 | 422 | 423 | 415 | 423 | 16,000 | 2,115 |
| 2018-07-24 | 417 | 420 | 417 | 420 | 12,000 | 2,100 |
| 2018-07-23 | 416 | 417 | 416 | 417 | 3,000 | 2,085 |
| 2018-07-20 | 417 | 417 | 417 | 417 | 3,000 | 2,085 |
| 2018-07-19 | 417 | 419 | 417 | 419 | 8,000 | 2,095 |
| 2018-07-18 | 418 | 418 | 416 | 417 | 11,000 | 2,085 |
| 2018-07-17 | 415 | 419 | 415 | 418 | 5,000 | 2,090 |
| 2018-07-13 | 409 | 414 | 408 | 408 | 8,000 | 2,040 |
| 2018-07-12 | 407 | 414 | 406 | 414 | 15,000 | 2,070 |
| 2018-07-11 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2018-07-10 | 407 | 417 | 407 | 417 | 8,000 | 2,085 |
| 2018-07-09 | 408 | 408 | 407 | 408 | 8,000 | 2,040 |
| 2018-07-06 | 414 | 414 | 407 | 408 | 5,000 | 2,040 |
| 2018-07-05 | 410 | 414 | 408 | 414 | 20,000 | 2,070 |
| 2018-07-04 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2018-07-03 | 416 | 416 | 412 | 414 | 19,000 | 2,070 |
| 2018-07-02 | 424 | 424 | 416 | 416 | 13,000 | 2,080 |
| 2018-06-29 | 421 | 421 | 420 | 420 | 5,000 | 2,100 |
| 2018-06-28 | 429 | 429 | 421 | 428 | 14,000 | 2,140 |
| 2018-06-27 | 427 | 427 | 424 | 424 | 4,000 | 2,120 |
| 2018-06-26 | 421 | 421 | 415 | 420 | 9,000 | 2,100 |
| 2018-06-25 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2018-06-22 | 422 | 422 | 422 | 422 | 7,000 | 2,110 |
| 2018-06-21 | 423 | 425 | 422 | 422 | 11,000 | 2,110 |
| 2018-06-20 | 427 | 427 | 419 | 419 | 35,000 | 2,095 |
| 2018-06-19 | 438 | 439 | 426 | 431 | 32,000 | 2,155 |
| 2018-06-18 | 435 | 435 | 431 | 433 | 22,000 | 2,165 |
| 2018-06-15 | 429 | 430 | 428 | 430 | 14,000 | 2,150 |
| 2018-06-14 | 419 | 426 | 419 | 426 | 21,000 | 2,130 |
| 2018-06-13 | 423 | 430 | 421 | 421 | 67,000 | 2,105 |
| 2018-06-12 | 418 | 423 | 418 | 422 | 26,000 | 2,110 |
| 2018-06-11 | 416 | 418 | 415 | 418 | 18,000 | 2,090 |
| 2018-06-08 | 416 | 416 | 416 | 416 | 3,000 | 2,080 |
| 2018-06-07 | 413 | 416 | 413 | 416 | 11,000 | 2,080 |
| 2018-06-06 | 413 | 414 | 411 | 413 | 23,000 | 2,065 |
| 2018-06-05 | 415 | 418 | 415 | 417 | 24,000 | 2,085 |
| 2018-06-04 | 413 | 414 | 410 | 410 | 10,000 | 2,050 |
| 2018-06-01 | 413 | 419 | 411 | 413 | 67,000 | 2,065 |
| 2018-05-31 | 419 | 422 | 412 | 416 | 50,000 | 2,080 |
| 2018-05-30 | 422 | 422 | 416 | 418 | 31,000 | 2,090 |
| 2018-05-29 | 420 | 421 | 418 | 421 | 27,000 | 2,105 |
| 2018-05-28 | 415 | 418 | 405 | 418 | 40,000 | 2,090 |
| 2018-05-25 | 411 | 415 | 411 | 415 | 15,000 | 2,075 |
| 2018-05-24 | 415 | 415 | 410 | 415 | 19,000 | 2,075 |
| 2018-05-23 | 410 | 415 | 409 | 415 | 47,000 | 2,075 |
| 2018-05-22 | 407 | 410 | 407 | 410 | 19,000 | 2,050 |
| 2018-05-21 | 405 | 407 | 405 | 406 | 6,000 | 2,030 |
| 2018-05-18 | 406 | 407 | 402 | 407 | 24,000 | 2,035 |
| 2018-05-17 | 406 | 406 | 404 | 404 | 6,000 | 2,020 |
| 2018-05-16 | 405 | 406 | 403 | 406 | 14,000 | 2,030 |
| 2018-05-15 | 405 | 405 | 404 | 405 | 15,000 | 2,025 |
| 2018-05-14 | 398 | 402 | 398 | 402 | 30,000 | 2,010 |
| 2018-05-11 | 398 | 398 | 396 | 396 | 23,000 | 1,980 |
| 2018-05-10 | 397 | 397 | 395 | 397 | 11,000 | 1,985 |
| 2018-05-09 | 399 | 399 | 396 | 399 | 7,000 | 1,995 |
| 2018-05-08 | 402 | 402 | 396 | 399 | 15,000 | 1,995 |
| 2018-05-07 | 403 | 404 | 400 | 402 | 21,000 | 2,010 |
| 2018-05-02 | 397 | 401 | 397 | 401 | 18,000 | 2,005 |
| 2018-05-01 | 398 | 398 | 395 | 397 | 18,000 | 1,985 |
| 2018-04-27 | 397 | 397 | 391 | 392 | 34,000 | 1,960 |
| 2018-04-26 | 397 | 409 | 396 | 397 | 169,000 | 1,985 |
| 2018-04-25 | 374 | 382 | 370 | 373 | 65,000 | 1,865 |
| 2018-04-24 | 380 | 380 | 374 | 375 | 21,000 | 1,875 |
| 2018-04-23 | 379 | 380 | 379 | 380 | 2,000 | 1,900 |
| 2018-04-20 | 375 | 379 | 375 | 379 | 4,000 | 1,895 |
| 2018-04-19 | 375 | 378 | 375 | 378 | 16,000 | 1,890 |
| 2018-04-18 | 378 | 380 | 378 | 380 | 4,000 | 1,900 |
| 2018-04-17 | 377 | 380 | 374 | 375 | 8,000 | 1,875 |
| 2018-04-16 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2018-04-13 | 379 | 380 | 374 | 380 | 10,000 | 1,900 |
| 2018-04-12 | 378 | 378 | 373 | 373 | 3,000 | 1,865 |
| 2018-04-11 | 374 | 379 | 374 | 379 | 3,000 | 1,895 |
| 2018-04-10 | 378 | 380 | 374 | 374 | 6,000 | 1,870 |
| 2018-04-06 | 382 | 382 | 377 | 379 | 8,000 | 1,895 |
| 2018-04-05 | 377 | 382 | 376 | 382 | 7,000 | 1,910 |
| 2018-04-04 | 376 | 380 | 376 | 380 | 3,000 | 1,900 |
| 2018-04-03 | 379 | 379 | 376 | 379 | 7,000 | 1,895 |
| 2018-03-30 | 386 | 386 | 380 | 380 | 26,000 | 1,900 |
| 2018-03-29 | 382 | 388 | 378 | 378 | 30,000 | 1,890 |
| 2018-03-28 | 380 | 382 | 374 | 382 | 16,000 | 1,910 |
| 2018-03-27 | 382 | 387 | 382 | 387 | 12,000 | 1,935 |
| 2018-03-26 | 380 | 384 | 380 | 383 | 10,000 | 1,915 |
| 2018-03-23 | 389 | 393 | 380 | 384 | 40,000 | 1,920 |
| 2018-03-22 | 390 | 395 | 385 | 393 | 32,000 | 1,965 |
| 2018-03-20 | 384 | 394 | 382 | 392 | 29,000 | 1,960 |
| 2018-03-19 | 391 | 393 | 385 | 389 | 32,000 | 1,945 |
| 2018-03-16 | 389 | 391 | 386 | 391 | 40,000 | 1,955 |
| 2018-03-15 | 383 | 389 | 383 | 385 | 8,000 | 1,925 |
| 2018-03-14 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 2018-03-13 | 381 | 388 | 381 | 384 | 16,000 | 1,920 |
| 2018-03-12 | 385 | 388 | 382 | 385 | 16,000 | 1,925 |
| 2018-03-09 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2018-03-08 | 380 | 385 | 376 | 385 | 26,000 | 1,925 |
| 2018-03-07 | 380 | 384 | 377 | 380 | 23,000 | 1,900 |
| 2018-03-06 | 378 | 384 | 378 | 380 | 11,000 | 1,900 |
| 2018-03-05 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2018-03-02 | 381 | 382 | 378 | 382 | 14,000 | 1,910 |
| 2018-03-01 | 382 | 383 | 382 | 383 | 6,000 | 1,915 |
| 2018-02-28 | 386 | 386 | 376 | 383 | 31,000 | 1,915 |
| 2018-02-27 | 382 | 385 | 382 | 385 | 25,000 | 1,925 |
| 2018-02-26 | 379 | 382 | 379 | 382 | 5,000 | 1,910 |
| 2018-02-23 | 377 | 378 | 375 | 378 | 11,000 | 1,890 |
| 2018-02-22 | 381 | 382 | 374 | 374 | 44,000 | 1,870 |
| 2018-02-21 | 381 | 381 | 380 | 381 | 4,000 | 1,905 |
| 2018-02-20 | 381 | 383 | 379 | 383 | 8,000 | 1,915 |
| 2018-02-19 | 381 | 381 | 375 | 379 | 44,000 | 1,895 |
| 2018-02-16 | 380 | 380 | 375 | 376 | 7,000 | 1,880 |
| 2018-02-15 | 377 | 377 | 373 | 374 | 8,000 | 1,870 |
| 2018-02-14 | 379 | 379 | 371 | 372 | 17,000 | 1,860 |
| 2018-02-13 | 380 | 384 | 379 | 384 | 9,000 | 1,920 |
| 2018-02-09 | 372 | 375 | 369 | 375 | 15,000 | 1,875 |
| 2018-02-08 | 377 | 382 | 377 | 377 | 14,000 | 1,885 |
| 2018-02-07 | 381 | 384 | 376 | 377 | 28,000 | 1,885 |
| 2018-02-06 | 381 | 381 | 367 | 373 | 63,000 | 1,865 |
| 2018-02-05 | 387 | 388 | 384 | 387 | 30,000 | 1,935 |
| 2018-02-02 | 390 | 392 | 390 | 391 | 12,000 | 1,955 |
| 2018-02-01 | 390 | 394 | 387 | 391 | 29,000 | 1,955 |
| 2018-01-31 | 394 | 394 | 385 | 389 | 173,000 | 1,945 |
| 2018-01-30 | 405 | 405 | 398 | 402 | 62,000 | 2,010 |
| 2018-01-29 | 399 | 405 | 399 | 405 | 52,000 | 2,025 |
| 2018-01-26 | 404 | 407 | 396 | 396 | 73,000 | 1,980 |
| 2018-01-25 | 405 | 407 | 404 | 407 | 24,000 | 2,035 |
| 2018-01-24 | 406 | 406 | 404 | 405 | 19,000 | 2,025 |
| 2018-01-23 | 403 | 404 | 403 | 404 | 7,000 | 2,020 |
| 2018-01-22 | 406 | 406 | 402 | 403 | 9,000 | 2,015 |
| 2018-01-19 | 405 | 406 | 404 | 404 | 13,000 | 2,020 |
| 2018-01-18 | 403 | 405 | 402 | 405 | 6,000 | 2,025 |
| 2018-01-17 | 403 | 404 | 402 | 404 | 10,000 | 2,020 |
| 2018-01-16 | 406 | 407 | 404 | 405 | 16,000 | 2,025 |
| 2018-01-15 | 409 | 410 | 404 | 404 | 20,000 | 2,020 |
| 2018-01-12 | 406 | 406 | 402 | 406 | 29,000 | 2,030 |
| 2018-01-11 | 403 | 404 | 400 | 403 | 28,000 | 2,015 |
| 2018-01-10 | 404 | 407 | 404 | 405 | 25,000 | 2,025 |
| 2018-01-09 | 402 | 407 | 400 | 407 | 28,000 | 2,035 |
| 2018-01-05 | 404 | 404 | 401 | 402 | 13,000 | 2,010 |
| 2018-01-04 | 405 | 405 | 401 | 404 | 45,000 | 2,020 |
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
