1. HOME >
  2. 株価時系列 >
  3. 1775 >
  4. 2019年

1775 富士古河E&C(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,1162,1202,0742,0872,9002,087
2019-12-272,0632,1172,0592,1152,1002,115
2019-12-262,0602,0602,0202,0443,3002,044
2019-12-252,0502,0602,0412,0601,0002,060
2019-12-242,0352,0702,0352,0702,5002,070
2019-12-232,0452,0452,0312,0358002,035
2019-12-202,0432,0502,0432,0501,5002,050
2019-12-192,0592,0592,0592,0593,6002,059
2019-12-182,0692,0692,0582,0599002,059
2019-12-172,0482,0712,0402,0712,1002,071
2019-12-162,0672,0672,0492,0565002,056
2019-12-132,0752,0752,0312,0674,4002,067
2019-12-122,0772,0802,0642,0752,6002,075
2019-12-112,0772,0772,0502,0532,9002,053
2019-12-102,0362,0522,0192,0511,9002,051
2019-12-092,0262,0622,0262,0363,5002,036
2019-12-062,0502,0502,0252,0252,3002,025
2019-12-052,0082,0892,0022,06027,0002,060
2019-12-041,9902,0081,9902,0083,1002,008
2019-12-031,9891,9921,9801,9921,6001,992
2019-12-021,9902,0001,9621,9754,7001,975
2019-11-291,9881,9901,9731,9878001,987
2019-11-281,9901,9901,9811,9881,1001,988
2019-11-271,9891,9931,9891,9931,2001,993
2019-11-261,9991,9991,9601,9891,8001,989
2019-11-251,9611,9991,9611,9991,8001,999
2019-11-221,9591,9591,9591,9592001,959
2019-11-211,9591,9591,9501,9599001,959
2019-11-201,9601,9601,9601,9601001,960
2019-11-191,9601,9601,9601,9602001,960
2019-11-181,9651,9651,9601,9607001,960
2019-11-151,9501,9601,9501,9607001,960
2019-11-141,9501,9501,9501,9501001,950
2019-11-131,9601,9601,9411,9435001,943
2019-11-121,9501,9601,9431,9609001,960
2019-11-111,9461,9601,9461,9506001,950
2019-11-081,9451,9501,9441,9451,3001,945
2019-11-071,9671,9671,9451,9459001,945
2019-11-061,9411,9671,9411,9672,0001,967
2019-11-051,9651,9651,9491,9492,7001,949
2019-11-011,9701,9701,9571,9652,1001,965
2019-10-311,9351,9961,9201,97011,0001,970
2019-10-301,9081,9341,9081,9342,5001,934
2019-10-291,9301,9301,8931,9092,8001,909
2019-10-281,8951,9291,8951,9112,4001,911
2019-10-251,8941,8941,8941,8941,5001,894
2019-10-241,9001,9001,8841,9001,0001,900
2019-10-231,8871,9001,8871,9003,4001,900
2019-10-211,8831,8871,8821,8872,0001,887
2019-10-181,8801,8801,8721,8726001,872
2019-10-171,8711,8801,8671,8728001,872
2019-10-161,8841,8841,8701,8708001,870
2019-10-151,8801,8841,8671,8678001,867
2019-10-111,8621,8861,8601,8621,1001,862
2019-10-101,8721,8851,8721,8786001,878
2019-10-091,8641,8651,8641,8652001,865
2019-10-081,8811,8811,8811,8811001,881
2019-10-071,8601,8601,8601,8607001,860
2019-10-041,8751,8751,8711,8715001,871
2019-10-031,8861,8861,8831,8832001,883
2019-10-021,8871,8871,8691,8862,4001,886
2019-10-011,8871,8871,8811,8815,4001,881
2019-09-301,8871,8871,8711,8803,9001,880
2019-09-271,8861,8861,8601,8809001,880
2019-09-261,8781,8791,8611,8799001,879
2019-09-251,8741,8781,8451,8781,1001,878
2019-09-241,8801,8801,8431,8681,6001,868
2019-09-201,8801,8801,8801,8802001,880
2019-09-191,8861,8861,8581,8805001,880
2019-09-181,8861,8861,8581,8597001,859
2019-09-171,8741,8741,8741,8742001,874
2019-09-131,8761,8761,8741,8743001,874
2019-09-121,8751,8751,8751,8752001,875
2019-09-111,8761,8871,8261,8612,5001,861
2019-09-101,8671,8721,8651,8724001,872
2019-09-091,8671,8671,8651,8671,0001,867
2019-09-061,8801,8801,8751,8807001,880
2019-09-051,8801,8801,8801,8802001,880
2019-09-041,8851,8851,8751,8752001,875
2019-09-031,8701,8701,8601,8605001,860
2019-09-021,8731,8731,8661,8707001,870
2019-08-301,8731,8731,8731,8731,2001,873
2019-08-291,8741,8781,8481,8481,9001,848
2019-08-281,8951,8991,8741,8741,2001,874
2019-08-271,8791,8791,8501,8741,0001,874
2019-08-261,8221,8391,8221,8399001,839
2019-08-231,8351,8351,8161,8228001,822
2019-08-221,8351,8521,8201,8352,3001,835
2019-08-211,8461,8551,8351,8353,3001,835
2019-08-201,8511,8621,8461,8621,2001,862
2019-08-191,8551,8631,8481,8632,4001,863
2019-08-161,8651,8661,8551,8556001,855
2019-08-151,8501,8611,8501,8559001,855
2019-08-141,8771,8771,8501,8502,7001,850
2019-08-131,8451,8511,8451,8501,5001,850
2019-08-091,8451,8451,8451,8455001,845
2019-08-081,8451,8451,8341,8451,1001,845
2019-08-071,8451,8451,8241,8452,4001,845
2019-08-061,7911,8851,7901,8451,4001,845
2019-08-051,9051,9051,8911,8913,3001,891
2019-08-021,9051,9051,8901,9026001,902
2019-08-011,9061,9071,8841,9072,9001,907
2019-07-311,9061,9071,8831,9071,9001,907
2019-07-301,9351,9351,8931,9054,7001,905
2019-07-291,8961,9081,8961,9057,6001,905
2019-07-261,8501,8801,8501,8719,1001,871
2019-07-251,8101,8401,8101,8402,9001,840
2019-07-241,8051,8101,8051,8074001,807
2019-07-231,7981,8051,7951,8052,2001,805
2019-07-221,7811,7991,7811,7958001,795
2019-07-191,7901,7901,7811,7814001,781
2019-07-181,7921,7921,7651,7804,3001,780
2019-07-171,8001,8001,7851,7922,1001,792
2019-07-161,7861,7861,7861,7861,0001,786
2019-07-121,7881,8001,7881,7884001,788
2019-07-111,7851,7851,7841,7852,2001,785
2019-07-101,7861,7861,7771,7855001,785
2019-07-091,7831,8111,7781,7862,7001,786
2019-07-081,7781,7831,7781,7831,5001,783
2019-07-051,7751,7871,7751,7771,1001,777
2019-07-041,7761,7761,7751,7756001,775
2019-07-031,7881,7881,7741,7745001,774
2019-07-021,7641,7901,7641,7783,1001,778
2019-07-011,7961,8021,7901,8022,2001,802
2019-06-281,8051,8051,7881,7921,2001,792
2019-06-271,7971,8001,7801,8001,6001,800
2019-06-261,7871,7871,7871,7874001,787
2019-06-251,7551,7781,7551,7787001,778
2019-06-241,7771,8051,7771,7909001,790
2019-06-211,7771,7771,7771,7774001,777
2019-06-201,7771,7771,7561,7773,9001,777
2019-06-191,7951,7951,7761,7777001,777
2019-06-181,7901,7951,7851,7952,4001,795
2019-06-171,7901,7901,7901,7902001,790
2019-06-141,8021,8041,8011,8011,2001,801
2019-06-131,8071,8071,8001,8002,2001,800
2019-06-121,8081,8081,8021,8071,9001,807
2019-06-111,8091,8141,8081,8143,1001,814
2019-06-101,7641,7981,7641,7958001,795
2019-06-071,7711,7781,7431,7603,3001,760
2019-06-061,7671,7671,7671,7672001,767
2019-06-051,7691,7711,7371,7661,8001,766
2019-06-041,7401,7701,7401,7702,5001,770
2019-06-031,7381,7391,7361,7366001,736
2019-05-311,7771,7771,7371,7372,7001,737
2019-05-301,7531,7571,7531,7577001,757
2019-05-291,7691,7691,7411,7502,0001,750
2019-05-281,7891,7951,7781,7881,5001,788
2019-05-271,7291,8091,7291,7502,1001,750
2019-05-241,7381,7381,7271,7271,4001,727
2019-05-231,7611,7971,7331,7383,8001,738
2019-05-221,7571,7941,7571,7611,5001,761
2019-05-211,7581,7811,7561,7571,6001,757
2019-05-201,7961,8341,7601,7822,6001,782
2019-05-171,7991,8001,7721,7962,2001,796
2019-05-161,7701,7901,7571,7908001,790
2019-05-151,7601,7931,7601,7602,4001,760
2019-05-141,7601,7771,7501,7762,3001,776
2019-05-131,7821,8121,7771,7771,9001,777
2019-05-101,8621,8621,8111,8225,3001,822
2019-05-091,8481,8721,8401,8404,2001,840
2019-05-081,8751,8801,8401,8403,2001,840
2019-05-071,8521,8821,8381,8593,7001,859
2019-04-261,8551,9171,8491,8524,4001,852
2019-04-251,9001,9001,8331,8559,7001,855
2019-04-241,9001,9171,8851,9154,4001,915
2019-04-231,8701,8981,8701,8984001,898
2019-04-221,8651,8971,8121,8702,6001,870
2019-04-191,8881,8881,8611,8879001,887
2019-04-181,8881,8881,8581,8881,6001,888
2019-04-171,8941,8941,8881,8883001,888
2019-04-161,8601,8941,8601,8946,2001,894
2019-04-151,8801,8801,8531,8576,6001,857
2019-04-121,8561,8801,8551,8802,2001,880
2019-04-11---1,855-1,855
2019-04-101,8631,8631,8551,8554001,855
2019-04-091,8631,8641,8611,8631,8001,863
2019-04-081,8661,8661,8631,8635001,863
2019-04-051,8641,8651,8551,8645001,864
2019-04-041,8641,8641,8631,8647001,864
2019-04-031,8651,8651,8641,8642001,864
2019-04-021,8651,8651,8651,8656001,865
2019-04-011,8871,8871,8651,8651,7001,865
2019-03-291,8701,8751,8651,8654001,865
2019-03-281,8781,8781,8641,8649001,864
2019-03-271,8781,8781,8571,8642,0001,864
2019-03-261,9031,9031,8921,9031,6001,903
2019-03-251,9031,9031,8631,9031,6001,903
2019-03-221,9061,9201,8761,9051,1001,905
2019-03-201,9051,9051,9051,9052001,905
2019-03-191,8981,8991,8981,8991,0001,899
2019-03-181,8881,8991,8881,8981,9001,898
2019-03-151,8881,8911,8881,8884001,888
2019-03-141,8881,8911,8881,8886001,888
2019-03-131,8921,8941,8721,8887001,888
2019-03-121,8961,8971,8801,8927001,892
2019-03-111,8721,8961,8721,8963001,896
2019-03-081,8891,8891,8711,8711,1001,871
2019-03-071,8711,8891,8651,8891,4001,889
2019-03-061,8841,9221,8821,8891,0001,889
2019-03-051,8751,9291,8751,8891,3001,889
2019-03-041,9311,9341,8611,8742,5001,874
2019-03-011,9001,9311,8991,9011,7001,901
2019-02-281,8851,9001,8851,9002,2001,900
2019-02-271,8851,8851,8841,8852,1001,885
2019-02-261,8861,8861,8591,8852,6001,885
2019-02-251,8691,8851,8641,8644001,864
2019-02-221,8511,8591,8511,8592,7001,859
2019-02-211,8941,8941,8141,8403,4001,840
2019-02-201,8981,8981,8581,8949001,894
2019-02-191,8681,8981,8681,8982,0001,898
2019-02-181,8691,8701,8511,8709001,870
2019-02-151,8471,8791,8221,8511,0001,851
2019-02-141,8481,8641,8451,8471,3001,847
2019-02-131,8061,8391,8061,8393001,839
2019-02-121,8231,8441,8231,8444001,844
2019-02-081,8491,8491,8221,8228001,822
2019-02-071,8371,8501,8371,8505001,850
2019-02-061,8421,8421,8371,8371,4001,837
2019-02-051,8461,8501,8401,8421,2001,842
2019-02-041,8031,8431,8031,8434001,843
2019-02-011,8411,8441,8101,8104,0001,810
2019-01-311,8101,8301,8071,8202,3001,820
2019-01-301,7891,7931,7551,7891,4001,789
2019-01-291,7681,7711,7491,7491,9001,749
2019-01-281,7411,7491,7301,7491,3001,749
2019-01-251,7431,7491,7301,7402,2001,740
2019-01-241,7421,7421,7421,7421001,742
2019-01-231,6931,7491,6931,7121,5001,712
2019-01-221,7141,7391,7121,7123,3001,712
2019-01-211,7121,7291,7121,7125,4001,712
2019-01-181,7141,7291,7131,7131,6001,713
2019-01-171,7141,7441,7001,7134,0001,713
2019-01-161,7141,7391,7121,7131,3001,713
2019-01-151,7111,7261,7111,7111,2001,711
2019-01-111,6991,7211,6991,7112,2001,711
2019-01-101,7281,7281,7101,7111,2001,711
2019-01-091,7091,7281,7091,7288001,728
2019-01-081,6941,7261,6911,7091,7001,709
2019-01-071,7851,7851,6921,6922,4001,692
2019-01-041,6671,6901,6591,6902,4001,690

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