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
2018-12-281,7421,7421,6861,6903,7001,690
2018-12-271,7621,7621,7021,7021,4001,702
2018-12-261,6131,6301,6001,6004,0001,600
2018-12-251,5221,6121,5151,61214,2001,612
2018-12-211,7901,7901,6651,6838,0001,683
2018-12-201,7321,7541,7061,7105,7001,710
2018-12-191,7351,7541,7181,7546,7001,754
2018-12-181,7751,8041,7351,7358,2001,735
2018-12-171,8001,8121,7751,7754,2001,775
2018-12-141,7711,8111,7711,8113001,811
2018-12-131,8101,8331,7511,77113,0001,771
2018-12-121,8371,8371,7401,7708,8001,770
2018-12-111,8601,8601,8171,8174,4001,817
2018-12-101,8601,8601,8401,8601,1001,860
2018-12-071,8601,8601,8601,8602001,860
2018-12-061,8841,8841,8361,8602,5001,860
2018-12-051,8801,8851,8601,8851,2001,885
2018-12-041,8851,8851,8851,8855001,885
2018-12-031,8851,9001,8851,8854,8001,885
2018-11-301,8851,8851,8801,8851,7001,885
2018-11-291,8861,8871,8621,8801,3001,880
2018-11-281,8851,8851,8561,8851,9001,885
2018-11-271,8841,8951,8831,8841,8001,884
2018-11-261,8701,8891,8701,8841,3001,884
2018-11-221,8331,8491,8301,8301,3001,830
2018-11-211,8001,8211,8001,8212,8001,821
2018-11-201,7901,8181,7901,8001,2001,800
2018-11-191,7951,8001,7621,79010,1001,790
2018-11-161,9051,9051,7491,79513,6001,795
2018-11-151,9201,9201,9051,9051,8001,905
2018-11-141,9401,9401,9201,9203,5001,920
2018-11-131,9401,9401,9401,9402,3001,940
2018-11-121,9411,9411,9231,9401,4001,940
2018-11-09---1,941-1,941
2018-11-081,9411,9411,9401,9413,4001,941
2018-11-071,9501,9601,9251,9401,4001,940
2018-11-061,9741,9741,9631,9736001,973
2018-11-051,9741,9741,9341,9747001,974
2018-11-021,9731,9751,9731,9751,0001,975
2018-11-011,9741,9741,9731,9731,3001,973
2018-10-311,9501,9731,9451,9732,4001,973
2018-10-301,9321,9511,9321,9512,8001,951
2018-10-291,9491,9491,9321,9322,8001,932
2018-10-261,9491,9741,9311,9333,7001,933
2018-10-251,9101,9201,8981,9193,7001,919
2018-10-241,9491,9491,9481,9484001,948
2018-10-231,9501,9501,9491,9492,5001,949
2018-10-221,9201,9511,9201,9518001,951
2018-10-191,9371,9511,9361,9511,0001,951
2018-10-181,9681,9991,9411,9501,2001,950
2018-10-171,9501,9501,9501,9504001,950
2018-10-161,9651,9651,9261,9361,6001,936
2018-10-151,9681,9681,9251,9651,0001,965
2018-10-121,9281,9681,9281,9683001,968
2018-10-111,9441,9501,9281,9282,2001,928
2018-10-101,9841,9841,9841,9844001,984
2018-10-091,9831,9831,9821,9832,0001,983
2018-10-051,9831,9831,9801,9831,7001,983
2018-10-041,9991,9991,9801,9807001,980
2018-10-032,0402,0401,9961,9967001,996
2018-10-022,0732,0732,0402,0401,8002,040
2018-10-012,0552,0552,0192,0196002,019
2018-09-282,0742,0742,0452,0641,6002,064
2018-09-272,0102,0352,0102,0351,9002,035
2018-09-262,0002,0502,0002,0503,8002,050
2018-09-253984003984005,0002,000
2018-09-213983983973989,0001,990
2018-09-203923983923986,0001,990
2018-09-193973973943969,0001,980
2018-09-1839439439039417,0001,970
2018-09-1438939438839417,0001,970
2018-09-133943943943943,0001,970
2018-09-123953953953953,0001,975
2018-09-113933933893895,0001,945
2018-09-1039239338839311,0001,965
2018-09-073943943933935,0001,965
2018-09-0638839538839411,0001,970
2018-09-053863943863946,0001,970
2018-09-043903943903943,0001,970
2018-09-0339839838839417,0001,970
2018-08-313983983983985,0001,990
2018-08-303953953953951,0001,975
2018-08-293953953903948,0001,970
2018-08-283963963923926,0001,960
2018-08-273943943873928,0001,960
2018-08-243973973943946,0001,970
2018-08-233943943943941,0001,970
2018-08-223853863853862,0001,930
2018-08-213933933853855,0001,925
2018-08-203853993853996,0001,995
2018-08-1739139337839216,0001,960
2018-08-163853903853906,0001,950
2018-08-153893893833835,0001,915
2018-08-143913933913932,0001,965
2018-08-1339139138539012,0001,950
2018-08-103973973973972,0001,985
2018-08-093973973973974,0001,985
2018-08-083963983963985,0001,990
2018-08-074004004004009,0002,000
2018-08-064114114044043,0002,020
2018-08-034064064054054,0002,025
2018-08-024124124124123,0002,060
2018-08-014124124124125,0002,060
2018-07-314044094044098,0002,045
2018-07-3040740740540540,0002,025
2018-07-2742542541141244,0002,060
2018-07-2642642842642732,0002,135
2018-07-2542242341542316,0002,115
2018-07-2441742041742012,0002,100
2018-07-234164174164173,0002,085
2018-07-204174174174173,0002,085
2018-07-194174194174198,0002,095
2018-07-1841841841641711,0002,085
2018-07-174154194154185,0002,090
2018-07-134094144084088,0002,040
2018-07-1240741440641415,0002,070
2018-07-114094094094091,0002,045
2018-07-104074174074178,0002,085
2018-07-094084084074088,0002,040
2018-07-064144144074085,0002,040
2018-07-0541041440841420,0002,070
2018-07-044144144144141,0002,070
2018-07-0341641641241419,0002,070
2018-07-0242442441641613,0002,080
2018-06-294214214204205,0002,100
2018-06-2842942942142814,0002,140
2018-06-274274274244244,0002,120
2018-06-264214214154209,0002,100
2018-06-254224224224221,0002,110
2018-06-224224224224227,0002,110
2018-06-2142342542242211,0002,110
2018-06-2042742741941935,0002,095
2018-06-1943843942643132,0002,155
2018-06-1843543543143322,0002,165
2018-06-1542943042843014,0002,150
2018-06-1441942641942621,0002,130
2018-06-1342343042142167,0002,105
2018-06-1241842341842226,0002,110
2018-06-1141641841541818,0002,090
2018-06-084164164164163,0002,080
2018-06-0741341641341611,0002,080
2018-06-0641341441141323,0002,065
2018-06-0541541841541724,0002,085
2018-06-0441341441041010,0002,050
2018-06-0141341941141367,0002,065
2018-05-3141942241241650,0002,080
2018-05-3042242241641831,0002,090
2018-05-2942042141842127,0002,105
2018-05-2841541840541840,0002,090
2018-05-2541141541141515,0002,075
2018-05-2441541541041519,0002,075
2018-05-2341041540941547,0002,075
2018-05-2240741040741019,0002,050
2018-05-214054074054066,0002,030
2018-05-1840640740240724,0002,035
2018-05-174064064044046,0002,020
2018-05-1640540640340614,0002,030
2018-05-1540540540440515,0002,025
2018-05-1439840239840230,0002,010
2018-05-1139839839639623,0001,980
2018-05-1039739739539711,0001,985
2018-05-093993993963997,0001,995
2018-05-0840240239639915,0001,995
2018-05-0740340440040221,0002,010
2018-05-0239740139740118,0002,005
2018-05-0139839839539718,0001,985
2018-04-2739739739139234,0001,960
2018-04-26397409396397169,0001,985
2018-04-2537438237037365,0001,865
2018-04-2438038037437521,0001,875
2018-04-233793803793802,0001,900
2018-04-203753793753794,0001,895
2018-04-1937537837537816,0001,890
2018-04-183783803783804,0001,900
2018-04-173773803743758,0001,875
2018-04-163793793793791,0001,895
2018-04-1337938037438010,0001,900
2018-04-123783783733733,0001,865
2018-04-113743793743793,0001,895
2018-04-103783803743746,0001,870
2018-04-063823823773798,0001,895
2018-04-053773823763827,0001,910
2018-04-043763803763803,0001,900
2018-04-033793793763797,0001,895
2018-03-3038638638038026,0001,900
2018-03-2938238837837830,0001,890
2018-03-2838038237438216,0001,910
2018-03-2738238738238712,0001,935
2018-03-2638038438038310,0001,915
2018-03-2338939338038440,0001,920
2018-03-2239039538539332,0001,965
2018-03-2038439438239229,0001,960
2018-03-1939139338538932,0001,945
2018-03-1638939138639140,0001,955
2018-03-153833893833858,0001,925
2018-03-143873873873872,0001,935
2018-03-1338138838138416,0001,920
2018-03-1238538838238516,0001,925
2018-03-093853853853852,0001,925
2018-03-0838038537638526,0001,925
2018-03-0738038437738023,0001,900
2018-03-0637838437838011,0001,900
2018-03-053853853853851,0001,925
2018-03-0238138237838214,0001,910
2018-03-013823833823836,0001,915
2018-02-2838638637638331,0001,915
2018-02-2738238538238525,0001,925
2018-02-263793823793825,0001,910
2018-02-2337737837537811,0001,890
2018-02-2238138237437444,0001,870
2018-02-213813813803814,0001,905
2018-02-203813833793838,0001,915
2018-02-1938138137537944,0001,895
2018-02-163803803753767,0001,880
2018-02-153773773733748,0001,870
2018-02-1437937937137217,0001,860
2018-02-133803843793849,0001,920
2018-02-0937237536937515,0001,875
2018-02-0837738237737714,0001,885
2018-02-0738138437637728,0001,885
2018-02-0638138136737363,0001,865
2018-02-0538738838438730,0001,935
2018-02-0239039239039112,0001,955
2018-02-0139039438739129,0001,955
2018-01-31394394385389173,0001,945
2018-01-3040540539840262,0002,010
2018-01-2939940539940552,0002,025
2018-01-2640440739639673,0001,980
2018-01-2540540740440724,0002,035
2018-01-2440640640440519,0002,025
2018-01-234034044034047,0002,020
2018-01-224064064024039,0002,015
2018-01-1940540640440413,0002,020
2018-01-184034054024056,0002,025
2018-01-1740340440240410,0002,020
2018-01-1640640740440516,0002,025
2018-01-1540941040440420,0002,020
2018-01-1240640640240629,0002,030
2018-01-1140340440040328,0002,015
2018-01-1040440740440525,0002,025
2018-01-0940240740040728,0002,035
2018-01-0540440440140213,0002,010
2018-01-0440540540140445,0002,020

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