1775 富士古河E&C(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,801	2,818	2,752	2,805	2,100	2,805
2021-12-29	2,775	2,819	2,775	2,801	3,200	2,801
2021-12-28	2,784	2,816	2,767	2,816	2,700	2,816
2021-12-27	2,818	2,818	2,732	2,748	8,300	2,748
2021-12-24	2,797	2,817	2,756	2,800	5,800	2,800
2021-12-23	2,790	2,792	2,789	2,792	1,000	2,792
2021-12-22	2,796	2,796	2,776	2,776	2,600	2,776
2021-12-21	2,791	2,791	2,722	2,785	4,200	2,785
2021-12-20	2,801	2,874	2,786	2,799	3,500	2,799
2021-12-17	2,786	2,809	2,751	2,809	3,700	2,809
2021-12-16	2,770	2,774	2,761	2,774	1,400	2,774
2021-12-15	2,798	2,798	2,747	2,750	1,900	2,750
2021-12-14	2,787	2,787	2,725	2,782	2,200	2,782
2021-12-13	2,719	2,775	2,717	2,775	6,100	2,775
2021-12-10	2,655	2,721	2,655	2,697	1,300	2,697
2021-12-09	2,682	2,700	2,682	2,697	2,500	2,697
2021-12-08	2,628	2,699	2,627	2,682	9,100	2,682
2021-12-07	2,608	2,643	2,608	2,621	1,500	2,621
2021-12-06	2,580	2,614	2,580	2,612	700	2,612
2021-12-03	2,610	2,617	2,605	2,605	800	2,605
2021-12-02	2,600	2,609	2,557	2,609	3,300	2,609
2021-12-01	2,565	2,600	2,557	2,557	1,500	2,557
2021-11-30	2,589	2,591	2,561	2,565	1,500	2,565
2021-11-29	2,600	2,623	2,542	2,542	2,300	2,542
2021-11-26	2,669	2,669	2,601	2,620	1,500	2,620
2021-11-25	2,615	2,665	2,615	2,630	800	2,630
2021-11-24	2,673	2,674	2,622	2,622	2,000	2,622
2021-11-22	2,652	2,679	2,652	2,674	900	2,674
2021-11-19	2,660	2,674	2,658	2,674	400	2,674
2021-11-18	2,678	2,678	2,660	2,660	500	2,660
2021-11-17	2,681	2,685	2,660	2,680	6,000	2,680
2021-11-16	2,682	2,684	2,680	2,680	700	2,680
2021-11-15	2,674	2,699	2,668	2,697	1,500	2,697
2021-11-12	2,674	2,695	2,674	2,674	500	2,674
2021-11-11	2,667	2,700	2,667	2,690	400	2,690
2021-11-10	2,740	2,746	2,651	2,689	7,100	2,689
2021-11-09	2,785	2,785	2,746	2,750	1,900	2,750
2021-11-08	2,760	2,794	2,760	2,794	2,000	2,794
2021-11-05	2,757	2,757	2,756	2,756	200	2,756
2021-11-04	2,736	2,771	2,722	2,757	2,900	2,757
2021-11-02	2,710	2,737	2,710	2,737	7,000	2,737
2021-11-01	2,680	2,737	2,673	2,710	9,600	2,710
2021-10-29	2,614	2,665	2,610	2,665	5,800	2,665
2021-10-28	2,611	2,611	2,570	2,580	2,200	2,580
2021-10-27	2,605	2,605	2,581	2,583	1,100	2,583
2021-10-26	2,600	2,610	2,550	2,608	2,700	2,608
2021-10-25	2,599	2,599	2,587	2,587	400	2,587
2021-10-22	2,583	2,599	2,579	2,599	300	2,599
2021-10-21	2,600	2,600	2,577	2,578	900	2,578
2021-10-20	2,619	2,620	2,600	2,600	700	2,600
2021-10-19	2,603	2,627	2,600	2,619	1,800	2,619
2021-10-18	2,620	2,620	2,566	2,607	2,700	2,607
2021-10-15	2,645	2,657	2,600	2,620	1,600	2,620
2021-10-14	2,630	2,630	2,609	2,611	1,100	2,611
2021-10-13	2,651	2,651	2,619	2,630	700	2,630
2021-10-12	2,579	2,647	2,579	2,633	900	2,633
2021-10-11	2,590	2,590	2,562	2,562	1,600	2,562
2021-10-08	2,584	2,584	2,572	2,572	1,100	2,572
2021-10-07	2,560	2,578	2,545	2,545	1,800	2,545
2021-10-06	2,586	2,586	2,543	2,543	1,400	2,543
2021-10-05	2,554	2,571	2,538	2,550	3,900	2,550
2021-10-04	2,672	2,673	2,536	2,560	5,500	2,560
2021-10-01	2,716	2,716	2,668	2,675	2,100	2,675
2021-09-30	2,728	2,728	2,686	2,694	2,100	2,694
2021-09-29	2,726	2,732	2,672	2,715	4,600	2,715
2021-09-28	2,716	2,739	2,685	2,706	5,400	2,706
2021-09-27	2,629	2,690	2,629	2,679	2,600	2,679
2021-09-24	2,569	2,622	2,555	2,622	3,300	2,622
2021-09-22	2,552	2,578	2,505	2,567	4,300	2,567
2021-09-21	2,522	2,582	2,522	2,569	3,800	2,569
2021-09-17	2,545	2,604	2,545	2,585	1,900	2,585
2021-09-16	2,570	2,585	2,542	2,545	4,400	2,545
2021-09-15	2,598	2,618	2,562	2,582	7,400	2,582
2021-09-14	2,540	2,578	2,540	2,578	6,500	2,578
2021-09-13	2,532	2,532	2,514	2,523	1,000	2,523
2021-09-10	2,528	2,533	2,520	2,532	1,700	2,532
2021-09-09	2,476	2,540	2,473	2,500	3,800	2,500
2021-09-08	2,463	2,484	2,459	2,475	3,700	2,475
2021-09-07	2,500	2,500	2,460	2,460	3,000	2,460
2021-09-06	2,508	2,520	2,492	2,492	2,400	2,492
2021-09-03	2,497	2,534	2,486	2,508	2,400	2,508
2021-09-02	2,522	2,575	2,510	2,524	2,800	2,524
2021-09-01	2,500	2,553	2,487	2,532	3,900	2,532
2021-08-31	2,463	2,472	2,443	2,450	3,000	2,450
2021-08-30	2,500	2,500	2,460	2,465	1,600	2,465
2021-08-27	2,460	2,481	2,454	2,481	1,300	2,481
2021-08-26	2,470	2,472	2,447	2,469	2,100	2,469
2021-08-25	2,499	2,499	2,405	2,480	3,100	2,480
2021-08-24	2,470	2,499	2,470	2,499	700	2,499
2021-08-23	2,455	2,492	2,455	2,475	2,500	2,475
2021-08-20	2,479	2,510	2,453	2,453	5,200	2,453
2021-08-19	2,532	2,532	2,497	2,497	6,300	2,497
2021-08-18	2,510	2,525	2,510	2,510	3,100	2,510
2021-08-17	2,540	2,540	2,503	2,510	6,200	2,510
2021-08-16	2,511	2,548	2,511	2,530	4,200	2,530
2021-08-13	2,519	2,542	2,515	2,527	1,700	2,527
2021-08-12	2,529	2,532	2,516	2,516	1,900	2,516
2021-08-11	2,574	2,574	2,550	2,550	300	2,550
2021-08-10	2,547	2,552	2,525	2,538	3,000	2,538
2021-08-06	2,530	2,549	2,530	2,546	600	2,546
2021-08-05	2,570	2,570	2,530	2,530	1,300	2,530
2021-08-04	2,578	2,578	2,540	2,540	3,400	2,540
2021-08-03	2,505	2,595	2,505	2,559	8,100	2,559
2021-08-02	2,557	2,559	2,500	2,540	11,200	2,540
2021-07-30	2,665	2,665	2,540	2,596	18,100	2,596
2021-07-29	2,778	2,815	2,724	2,815	7,300	2,815
2021-07-28	2,802	2,802	2,751	2,782	6,600	2,782
2021-07-27	2,778	2,800	2,740	2,800	6,900	2,800
2021-07-26	2,748	2,764	2,710	2,764	9,500	2,764
2021-07-21	2,710	2,710	2,675	2,688	5,700	2,688
2021-07-20	2,720	2,720	2,680	2,705	3,800	2,705
2021-07-19	2,760	2,760	2,721	2,746	3,700	2,746
2021-07-16	2,757	2,798	2,757	2,760	4,000	2,760
2021-07-15	2,730	2,757	2,700	2,749	11,900	2,749
2021-07-14	2,687	2,740	2,670	2,717	6,000	2,717
2021-07-13	2,660	2,675	2,646	2,675	4,200	2,675
2021-07-12	2,641	2,659	2,625	2,647	4,000	2,647
2021-07-09	2,611	2,640	2,601	2,640	9,100	2,640
2021-07-08	2,695	2,695	2,632	2,632	6,100	2,632
2021-07-07	2,700	2,700	2,666	2,698	6,000	2,698
2021-07-06	2,705	2,727	2,665	2,675	3,300	2,675
2021-07-05	2,750	2,752	2,695	2,705	3,900	2,705
2021-07-02	2,715	2,746	2,711	2,725	4,200	2,725
2021-07-01	2,763	2,764	2,650	2,711	12,800	2,711
2021-06-30	2,839	2,840	2,717	2,733	10,000	2,733
2021-06-29	2,800	2,800	2,775	2,797	3,000	2,797
2021-06-28	2,860	2,860	2,800	2,800	6,700	2,800
2021-06-25	2,850	2,864	2,849	2,860	1,000	2,860
2021-06-24	2,880	2,884	2,850	2,884	1,800	2,884
2021-06-23	2,869	2,911	2,867	2,869	5,200	2,869
2021-06-22	2,850	2,858	2,812	2,836	3,400	2,836
2021-06-21	2,865	2,866	2,835	2,835	2,600	2,835
2021-06-18	2,908	2,908	2,869	2,877	1,400	2,877
2021-06-17	2,885	2,895	2,837	2,858	2,300	2,858
2021-06-16	2,892	2,892	2,845	2,885	3,200	2,885
2021-06-15	2,897	2,897	2,875	2,892	2,300	2,892
2021-06-14	2,896	2,896	2,812	2,892	4,400	2,892
2021-06-11	2,893	2,893	2,858	2,873	2,700	2,873
2021-06-10	2,874	2,876	2,867	2,876	1,400	2,876
2021-06-09	2,890	2,890	2,850	2,874	3,100	2,874
2021-06-08	2,881	2,900	2,881	2,890	2,100	2,890
2021-06-07	2,842	2,887	2,842	2,877	2,400	2,877
2021-06-04	2,781	2,859	2,781	2,840	8,300	2,840
2021-06-03	2,841	2,841	2,774	2,800	4,900	2,800
2021-06-02	2,847	2,847	2,785	2,841	5,900	2,841
2021-06-01	2,909	2,909	2,771	2,849	8,200	2,849
2021-05-31	2,863	2,930	2,863	2,910	2,600	2,910
2021-05-28	2,998	2,998	2,860	2,890	13,100	2,890
2021-05-27	2,974	2,999	2,965	2,999	7,700	2,999
2021-05-26	2,928	2,960	2,901	2,960	6,300	2,960
2021-05-25	2,850	2,960	2,845	2,930	8,500	2,930
2021-05-24	2,780	2,845	2,780	2,835	3,200	2,835
2021-05-21	2,760	2,790	2,757	2,785	6,700	2,785
2021-05-20	2,706	2,781	2,706	2,781	5,800	2,781
2021-05-19	2,744	2,768	2,700	2,724	7,900	2,724
2021-05-18	2,694	2,763	2,680	2,760	5,100	2,760
2021-05-17	2,654	2,800	2,610	2,662	11,200	2,662
2021-05-14	2,610	2,649	2,599	2,622	7,200	2,622
2021-05-13	2,567	2,635	2,567	2,598	1,900	2,598
2021-05-12	2,601	2,607	2,565	2,605	3,300	2,605
2021-05-11	2,600	2,616	2,590	2,612	2,100	2,612
2021-05-10	2,648	2,648	2,598	2,616	3,700	2,616
2021-05-07	2,639	2,648	2,631	2,648	2,400	2,648
2021-05-06	2,600	2,638	2,600	2,631	4,200	2,631
2021-04-30	2,590	2,634	2,571	2,600	10,800	2,600
2021-04-28	2,569	2,574	2,540	2,551	5,900	2,551
2021-04-27	2,585	2,629	2,517	2,531	16,600	2,531
2021-04-26	2,505	2,505	2,400	2,505	10,600	2,505
2021-04-23	2,456	2,461	2,430	2,461	1,900	2,461
2021-04-22	2,448	2,448	2,447	2,447	300	2,447
2021-04-21	2,417	2,459	2,400	2,430	6,900	2,430
2021-04-20	2,461	2,463	2,425	2,462	3,300	2,462
2021-04-19	2,487	2,487	2,460	2,461	3,100	2,461
2021-04-16	2,509	2,509	2,471	2,473	2,500	2,473
2021-04-15	2,451	2,498	2,451	2,471	1,300	2,471
2021-04-14	2,467	2,484	2,428	2,470	1,600	2,470
2021-04-13	2,464	2,471	2,410	2,467	4,000	2,467
2021-04-12	2,500	2,500	2,461	2,467	1,300	2,467
2021-04-09	2,470	2,500	2,460	2,500	3,500	2,500
2021-04-08	2,479	2,488	2,477	2,478	3,900	2,478
2021-04-07	2,456	2,488	2,456	2,479	700	2,479
2021-04-06	2,540	2,540	2,486	2,489	900	2,489
2021-04-05	2,470	2,540	2,470	2,540	2,700	2,540
2021-04-02	2,495	2,529	2,458	2,501	3,000	2,501
2021-04-01	2,499	2,540	2,482	2,491	6,300	2,491
2021-03-31	2,441	2,486	2,441	2,485	3,400	2,485
2021-03-30	2,485	2,491	2,411	2,485	6,100	2,485
2021-03-29	2,498	2,516	2,460	2,516	11,500	2,516
2021-03-26	2,340	2,500	2,340	2,466	36,600	2,466
2021-03-25	2,334	2,415	2,334	2,390	16,500	2,390
2021-03-24	2,340	2,381	2,297	2,334	7,000	2,334
2021-03-23	2,397	2,429	2,360	2,371	4,000	2,371
2021-03-22	2,338	2,500	2,338	2,397	9,600	2,397
2021-03-19	2,310	2,333	2,288	2,321	3,300	2,321
2021-03-18	2,290	2,322	2,275	2,313	5,400	2,313
2021-03-17	2,255	2,292	2,255	2,282	2,500	2,282
2021-03-16	2,268	2,281	2,252	2,252	6,400	2,252
2021-03-15	2,271	2,275	2,250	2,270	6,300	2,270
2021-03-12	2,233	2,253	2,233	2,252	2,400	2,252
2021-03-11	2,233	2,233	2,222	2,227	4,000	2,227
2021-03-10	2,224	2,260	2,224	2,224	5,100	2,224
2021-03-09	2,210	2,244	2,210	2,223	2,700	2,223
2021-03-08	2,224	2,227	2,206	2,207	2,200	2,207
2021-03-05	2,216	2,217	2,202	2,202	2,800	2,202
2021-03-04	2,240	2,240	2,214	2,216	6,100	2,216
2021-03-03	2,232	2,259	2,232	2,240	3,000	2,240
2021-03-02	2,250	2,263	2,225	2,230	7,200	2,230
2021-03-01	2,226	2,238	2,226	2,228	5,400	2,228
2021-02-26	2,242	2,250	2,220	2,226	3,400	2,226
2021-02-25	2,268	2,268	2,239	2,251	3,700	2,251
2021-02-24	2,262	2,290	2,231	2,234	3,800	2,234
2021-02-22	2,266	2,268	2,223	2,261	3,700	2,261
2021-02-19	2,250	2,255	2,220	2,221	3,900	2,221
2021-02-18	2,287	2,287	2,250	2,250	1,800	2,250
2021-02-17	2,251	2,320	2,251	2,287	4,600	2,287
2021-02-16	2,289	2,289	2,252	2,257	4,000	2,257
2021-02-15	2,302	2,320	2,270	2,292	2,800	2,292
2021-02-12	2,300	2,302	2,286	2,302	1,400	2,302
2021-02-10	2,334	2,334	2,280	2,300	2,600	2,300
2021-02-09	2,367	2,367	2,277	2,295	3,700	2,295
2021-02-08	2,317	2,379	2,295	2,340	7,300	2,340
2021-02-05	2,325	2,325	2,291	2,320	1,700	2,320
2021-02-04	2,344	2,366	2,310	2,325	7,400	2,325
2021-02-03	2,248	2,400	2,248	2,303	14,200	2,303
2021-02-02	2,299	2,307	2,249	2,298	5,600	2,298
2021-02-01	2,307	2,312	2,242	2,280	6,800	2,280
2021-01-29	2,210	2,395	2,210	2,342	44,100	2,342
2021-01-28	2,120	2,248	2,120	2,200	23,300	2,200
2021-01-27	2,124	2,156	2,120	2,120	5,900	2,120
2021-01-26	2,113	2,133	2,099	2,099	4,000	2,099
2021-01-25	2,070	2,111	2,070	2,101	4,700	2,101
2021-01-22	2,058	2,075	2,058	2,066	2,600	2,066
2021-01-21	2,079	2,090	2,060	2,061	2,700	2,061
2021-01-20	2,081	2,089	2,078	2,079	1,600	2,079
2021-01-19	2,078	2,106	2,078	2,081	600	2,081
2021-01-18	2,083	2,090	2,075	2,078	1,800	2,078
2021-01-15	2,119	2,119	2,076	2,090	1,100	2,090
2021-01-14	2,066	2,109	2,065	2,070	2,200	2,070
2021-01-13	2,090	2,090	2,020	2,065	9,000	2,065
2021-01-12	2,105	2,120	2,091	2,091	3,200	2,091
2021-01-08	2,073	2,098	2,073	2,091	2,800	2,091
2021-01-07	2,085	2,110	2,076	2,076	2,800	2,076
2021-01-06	2,078	2,095	2,072	2,075	2,400	2,075
2021-01-05	2,181	2,181	2,056	2,072	6,300	2,072
2021-01-04	2,140	2,190	2,117	2,160	5,700	2,160

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