富士古河Ｅ＆Ｃ(1775)の株価時系列情報
富士古河Ｅ＆Ｃ(1775)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 6,110 | 6,590 | 6,050 | 6,550 | 50,600 |
| 2024/04/24 | 6,590 | 6,650 | 6,400 | 6,650 | 39,600 |
| 2024/04/23 | 6,300 | 6,610 | 6,260 | 6,400 | 29,800 |
| 2024/04/22 | 5,970 | 6,110 | 5,830 | 6,090 | 10,900 |
| 2024/04/19 | 5,930 | 5,950 | 5,670 | 5,830 | 5,100 |
| 2024/04/18 | 5,790 | 5,930 | 5,720 | 5,930 | 2,900 |
| 2024/04/17 | 5,790 | 5,800 | 5,660 | 5,790 | 3,100 |
| 2024/04/16 | 5,860 | 6,070 | 5,780 | 5,780 | 3,900 |
| 2024/04/15 | 5,870 | 5,960 | 5,810 | 5,890 | 3,000 |
| 2024/04/12 | 5,910 | 5,910 | 5,760 | 5,880 | 4,000 |
| 2024/04/11 | 5,800 | 5,910 | 5,730 | 5,830 | 2,700 |
| 2024/04/10 | 5,680 | 5,850 | 5,600 | 5,800 | 5,100 |
| 2024/04/09 | 5,570 | 5,660 | 5,560 | 5,600 | 1,200 |
| 2024/04/08 | 5,600 | 5,680 | 5,520 | 5,590 | 2,400 |
| 2024/04/05 | 5,540 | 5,630 | 5,400 | 5,500 | 6,700 |
| 2024/04/04 | 5,730 | 5,730 | 5,530 | 5,660 | 3,100 |
| 2024/04/03 | 5,460 | 5,660 | 5,460 | 5,630 | 2,100 |
| 2024/04/02 | 5,700 | 5,700 | 5,490 | 5,540 | 7,000 |
| 2024/04/01 | 5,810 | 5,810 | 5,550 | 5,610 | 11,300 |
| 2024/03/29 | 6,000 | 6,000 | 5,840 | 5,840 | 4,500 |
| 2024/03/28 | 6,080 | 6,080 | 5,940 | 5,980 | 6,100 |
| 2024/03/27 | 6,100 | 6,220 | 6,050 | 6,210 | 7,500 |
| 2024/03/26 | 6,020 | 6,120 | 6,000 | 6,100 | 6,300 |
| 2024/03/25 | 5,960 | 6,040 | 5,960 | 5,990 | 3,600 |
| 2024/03/22 | 6,050 | 6,050 | 5,920 | 5,960 | 5,800 |
| 2024/03/21 | 5,990 | 5,990 | 5,850 | 5,990 | 8,800 |
| 2024/03/19 | 6,050 | 6,050 | 5,920 | 5,920 | 5,000 |
| 2024/03/18 | 5,880 | 6,100 | 5,880 | 6,080 | 5,200 |
| 2024/03/15 | 5,910 | 5,910 | 5,790 | 5,810 | 1,800 |
| 2024/03/14 | 5,900 | 5,910 | 5,710 | 5,890 | 4,200 |
| 2024/03/12 | 5,900 | 6,000 | 5,620 | 6,000 | 7,200 |
| 2024/03/11 | 6,070 | 6,070 | 5,790 | 5,910 | 12,300 |
| 2024/03/08 | 6,220 | 6,240 | 6,110 | 6,130 | 7,700 |
| 2024/03/07 | 6,220 | 6,240 | 6,120 | 6,200 | 4,100 |
| 2024/03/06 | 6,100 | 6,130 | 6,050 | 6,130 | 3,500 |
| 2024/03/05 | 6,090 | 6,200 | 6,060 | 6,140 | 5,600 |
| 2024/03/04 | 6,140 | 6,170 | 6,010 | 6,100 | 8,900 |
| 2024/03/01 | 6,180 | 6,180 | 6,060 | 6,150 | 3,500 |
| 2024/02/29 | 6,200 | 6,200 | 5,880 | 6,090 | 9,300 |
| 2024/02/28 | 6,290 | 6,380 | 6,120 | 6,170 | 7,700 |
| 2024/02/27 | 6,050 | 6,290 | 5,940 | 6,290 | 12,600 |
| 2024/02/26 | 6,190 | 6,460 | 5,890 | 5,920 | 34,700 |
| 2024/02/22 | 5,950 | 6,100 | 5,860 | 6,100 | 13,100 |
| 2024/02/21 | 5,930 | 5,950 | 5,740 | 5,850 | 5,600 |
| 2024/02/20 | 5,830 | 5,940 | 5,820 | 5,920 | 9,000 |
| 2024/02/19 | 5,630 | 5,830 | 5,570 | 5,830 | 13,000 |
| 2024/02/16 | 5,550 | 5,590 | 5,460 | 5,590 | 4,100 |
| 2024/02/15 | 5,560 | 5,560 | 5,480 | 5,480 | 3,500 |
| 2024/02/14 | 5,470 | 5,620 | 5,440 | 5,560 | 9,300 |
| 2024/02/13 | 5,420 | 5,510 | 5,420 | 5,470 | 2,900 |
| 2024/02/09 | 5,550 | 5,550 | 5,440 | 5,440 | 1,800 |
| 2024/02/08 | 5,470 | 5,630 | 5,320 | 5,540 | 5,300 |
| 2024/02/07 | 5,450 | 5,510 | 5,380 | 5,450 | 6,000 |
| 2024/02/06 | 5,640 | 5,670 | 5,550 | 5,550 | 3,900 |
| 2024/02/05 | 5,690 | 5,720 | 5,630 | 5,710 | 5,500 |
| 2024/02/02 | 5,660 | 5,710 | 5,520 | 5,710 | 11,200 |
| 2024/02/01 | 5,500 | 5,700 | 5,430 | 5,640 | 9,200 |
| 2024/01/31 | 5,700 | 5,700 | 5,350 | 5,510 | 31,700 |
| 2024/01/30 | 5,450 | 5,550 | 5,390 | 5,420 | 12,800 |
| 2024/01/29 | 5,360 | 5,480 | 5,270 | 5,430 | 8,100 |
| 2024/01/26 | 5,310 | 5,320 | 5,260 | 5,270 | 2,400 |
| 2024/01/25 | 5,190 | 5,270 | 5,150 | 5,230 | 3,300 |
| 2024/01/24 | 5,100 | 5,150 | 5,070 | 5,150 | 2,200 |
| 2024/01/23 | 5,100 | 5,130 | 5,100 | 5,100 | 1,400 |
| 2024/01/22 | 5,030 | 5,070 | 4,950 | 5,050 | 3,300 |
| 2024/01/19 | 5,030 | 5,060 | 5,020 | 5,020 | 2,100 |
| 2024/01/18 | 5,050 | 5,060 | 5,000 | 5,020 | 2,400 |
| 2024/01/17 | 5,050 | 5,100 | 5,000 | 5,050 | 3,500 |
| 2024/01/16 | 5,060 | 5,130 | 5,050 | 5,050 | 1,800 |
| 2024/01/15 | 5,080 | 5,100 | 5,050 | 5,060 | 3,200 |
| 2024/01/12 | 5,090 | 5,120 | 4,925 | 5,080 | 8,700 |
| 2024/01/11 | 4,910 | 5,110 | 4,910 | 5,090 | 4,900 |
| 2024/01/10 | 4,900 | 5,000 | 4,900 | 4,900 | 4,600 |
| 2024/01/09 | 4,900 | 4,905 | 4,880 | 4,895 | 1,100 |
| 2024/01/05 | 4,850 | 4,940 | 4,815 | 4,825 | 2,600 |
| 2024/01/04 | 4,815 | 4,820 | 4,750 | 4,805 | 3,900 |
| 2023/12/29 | 4,770 | 4,795 | 4,735 | 4,795 | 1,300 |
| 2023/12/28 | 4,685 | 4,785 | 4,660 | 4,785 | 3,600 |
| 2023/12/27 | 4,745 | 4,745 | 4,685 | 4,685 | 2,800 |
| 2023/12/26 | 4,780 | 4,790 | 4,735 | 4,735 | 1,900 |
| 2023/12/25 | 4,785 | 4,785 | 4,710 | 4,720 | 1,100 |
| 2023/12/22 | 4,730 | 4,785 | 4,730 | 4,785 | 1,200 |
| 2023/12/20 | 4,730 | 4,780 | 4,725 | 4,725 | 600 |
| 2023/12/19 | 4,710 | 4,725 | 4,700 | 4,725 | 1,000 |
| 2023/12/18 | 4,705 | 4,740 | 4,705 | 4,715 | 800 |
| 2023/12/15 | 4,840 | 4,840 | 4,755 | 4,755 | 700 |
| 2023/12/14 | 4,820 | 4,850 | 4,725 | 4,840 | 3,400 |
| 2023/12/13 | 4,900 | 4,900 | 4,880 | 4,890 | 2,800 |
| 2023/12/12 | 4,955 | 4,955 | 4,775 | 4,880 | 6,300 |
| 2023/12/11 | 4,690 | 4,790 | 4,655 | 4,785 | 2,500 |
| 2023/12/08 | 4,715 | 4,780 | 4,620 | 4,620 | 7,100 |
| 2023/12/07 | 4,630 | 4,725 | 4,630 | 4,715 | 6,200 |
| 2023/12/06 | 4,580 | 4,685 | 4,530 | 4,600 | 15,400 |
| 2023/12/05 | 4,575 | 4,580 | 4,435 | 4,480 | 2,400 |
| 2023/12/04 | 4,550 | 4,580 | 4,540 | 4,575 | 1,900 |
| 2023/12/01 | 4,655 | 4,655 | 4,550 | 4,580 | 1,700 |
| 2023/11/30 | 4,485 | 4,585 | 4,435 | 4,585 | 900 |
| 2023/11/29 | 4,635 | 4,635 | 4,400 | 4,485 | 4,200 |
| 2023/11/28 | 4,645 | 4,645 | 4,560 | 4,590 | 1,700 |
| 2023/11/27 | 4,670 | 4,670 | 4,645 | 4,645 | 1,000 |
| 2023/11/24 | 4,700 | 4,700 | 4,615 | 4,635 | 1,600 |
| 2023/11/22 | 4,730 | 4,770 | 4,680 | 4,700 | 1,100 |
| 2023/11/21 | 4,730 | 4,770 | 4,685 | 4,750 | 1,800 |
| 2023/11/20 | 4,790 | 4,860 | 4,790 | 4,800 | 3,400 |
| 2023/11/17 | 4,770 | 4,890 | 4,770 | 4,850 | 3,400 |
| 2023/11/16 | 4,790 | 4,795 | 4,750 | 4,765 | 2,500 |
| 2023/11/15 | 4,710 | 4,825 | 4,710 | 4,790 | 10,400 |
| 2023/11/14 | 4,730 | 4,820 | 4,700 | 4,780 | 9,600 |
| 2023/11/13 | 4,620 | 4,675 | 4,615 | 4,675 | 2,700 |
| 2023/11/10 | 4,620 | 4,660 | 4,615 | 4,620 | 4,700 |
| 2023/11/09 | 4,635 | 4,645 | 4,625 | 4,625 | 3,300 |
| 2023/11/08 | 4,645 | 4,675 | 4,625 | 4,655 | 1,200 |
| 2023/11/07 | 4,660 | 4,675 | 4,640 | 4,645 | 1,800 |
| 2023/11/06 | 4,660 | 4,670 | 4,605 | 4,640 | 4,000 |
| 2023/11/02 | 4,690 | 4,690 | 4,640 | 4,660 | 3,700 |
| 2023/11/01 | 4,720 | 4,720 | 4,670 | 4,680 | 7,200 |
| 2023/10/31 | 4,410 | 4,740 | 4,410 | 4,740 | 16,500 |
| 2023/10/30 | 4,375 | 4,460 | 4,375 | 4,405 | 3,600 |
| 2023/10/27 | 4,275 | 4,380 | 4,240 | 4,360 | 8,500 |
| 2023/10/26 | 4,235 | 4,235 | 4,180 | 4,220 | 2,100 |
| 2023/10/25 | 4,240 | 4,240 | 4,140 | 4,165 | 5,100 |
| 2023/10/24 | 4,215 | 4,220 | 4,140 | 4,170 | 8,000 |
| 2023/10/23 | 4,215 | 4,230 | 4,150 | 4,185 | 9,200 |
| 2023/10/20 | 4,235 | 4,295 | 4,195 | 4,200 | 5,300 |
| 2023/10/19 | 4,245 | 4,280 | 4,245 | 4,245 | 900 |
| 2023/10/18 | 4,315 | 4,330 | 4,230 | 4,285 | 4,000 |
| 2023/10/17 | 4,305 | 4,305 | 4,160 | 4,245 | 1,700 |
| 2023/10/16 | 4,330 | 4,350 | 4,125 | 4,245 | 5,100 |
| 2023/10/13 | 4,330 | 4,330 | 4,260 | 4,280 | 700 |
| 2023/10/12 | 4,365 | 4,365 | 4,295 | 4,330 | 2,200 |
| 2023/10/11 | 4,345 | 4,380 | 4,345 | 4,350 | 1,200 |
| 2023/10/10 | 4,320 | 4,345 | 4,295 | 4,345 | 3,000 |
| 2023/10/06 | 4,370 | 4,370 | 4,220 | 4,290 | 2,400 |
| 2023/10/05 | 4,175 | 4,250 | 4,165 | 4,230 | 2,600 |
| 2023/10/04 | 4,260 | 4,270 | 4,080 | 4,155 | 5,000 |
| 2023/10/03 | 4,255 | 4,320 | 4,200 | 4,315 | 4,400 |
| 2023/10/02 | 4,345 | 4,345 | 4,215 | 4,270 | 5,300 |
| 2023/09/29 | 4,380 | 4,445 | 4,140 | 4,275 | 9,400 |
| 2023/09/28 | 4,485 | 4,485 | 4,295 | 4,380 | 5,800 |
| 2023/09/27 | 4,390 | 4,470 | 4,320 | 4,440 | 4,700 |
| 2023/09/26 | 4,370 | 4,405 | 4,320 | 4,405 | 3,800 |
| 2023/09/25 | 4,310 | 4,330 | 4,275 | 4,300 | 3,300 |
| 2023/09/22 | 4,290 | 4,325 | 4,245 | 4,300 | 2,000 |
| 2023/09/21 | 4,320 | 4,325 | 4,240 | 4,280 | 2,000 |
| 2023/09/20 | 4,455 | 4,455 | 4,295 | 4,320 | 3,800 |
| 2023/09/19 | 4,275 | 4,490 | 4,270 | 4,465 | 8,500 |
| 2023/09/15 | 4,245 | 4,245 | 4,180 | 4,190 | 5,400 |
| 2023/09/14 | 4,190 | 4,195 | 4,115 | 4,190 | 5,500 |
| 2023/09/13 | 4,200 | 4,245 | 4,135 | 4,215 | 2,700 |
| 2023/09/12 | 4,205 | 4,290 | 4,205 | 4,230 | 7,000 |
| 2023/09/11 | 4,160 | 4,200 | 4,120 | 4,170 | 6,500 |
| 2023/09/08 | 4,065 | 4,135 | 4,065 | 4,135 | 3,600 |
| 2023/09/07 | 4,010 | 4,065 | 3,990 | 4,065 | 15,700 |
| 2023/09/06 | 4,050 | 4,050 | 3,980 | 3,995 | 6,400 |
| 2023/09/05 | 4,050 | 4,060 | 4,020 | 4,060 | 1,400 |
| 2023/09/04 | 4,065 | 4,085 | 4,045 | 4,050 | 1,800 |
| 2023/09/01 | 4,050 | 4,060 | 4,010 | 4,020 | 2,400 |
| 2023/08/31 | 4,075 | 4,075 | 4,050 | 4,050 | 1,200 |
| 2023/08/30 | 4,000 | 4,095 | 3,990 | 4,060 | 11,300 |
| 2023/08/29 | 3,995 | 3,995 | 3,960 | 3,980 | 3,200 |
| 2023/08/28 | 4,015 | 4,015 | 3,950 | 3,970 | 7,300 |
| 2023/08/25 | 4,030 | 4,040 | 4,015 | 4,015 | 1,100 |
| 2023/08/24 | 4,035 | 4,035 | 4,010 | 4,030 | 1,200 |
| 2023/08/23 | 4,020 | 4,020 | 4,000 | 4,020 | 500 |
| 2023/08/22 | 4,020 | 4,040 | 3,975 | 3,990 | 1,900 |
| 2023/08/21 | 4,015 | 4,015 | 3,940 | 3,950 | 2,600 |
| 2023/08/18 | 4,115 | 4,115 | 4,020 | 4,020 | 3,400 |
| 2023/08/17 | 4,075 | 4,120 | 4,075 | 4,100 | 1,500 |
| 2023/08/16 | 4,100 | 4,100 | 4,065 | 4,080 | 2,600 |
| 2023/08/15 | 4,105 | 4,105 | 4,070 | 4,070 | 400 |
| 2023/08/14 | 4,060 | 4,080 | 4,060 | 4,070 | 1,300 |
| 2023/08/10 | 4,105 | 4,110 | 4,045 | 4,060 | 1,400 |
| 2023/08/09 | 4,070 | 4,115 | 4,030 | 4,115 | 1,700 |
| 2023/08/08 | 4,100 | 4,105 | 4,075 | 4,075 | 2,600 |
| 2023/08/07 | 4,110 | 4,110 | 4,020 | 4,055 | 4,600 |
| 2023/08/04 | 4,195 | 4,195 | 4,110 | 4,110 | 2,500 |
| 2023/08/03 | 4,250 | 4,275 | 4,095 | 4,160 | 4,500 |
| 2023/08/02 | 4,225 | 4,295 | 4,225 | 4,230 | 2,500 |
| 2023/08/01 | 4,240 | 4,310 | 4,135 | 4,290 | 5,400 |
| 2023/07/31 | 4,160 | 4,300 | 4,115 | 4,265 | 8,400 |
| 2023/07/28 | 4,270 | 4,270 | 4,185 | 4,230 | 7,200 |
| 2023/07/27 | 4,235 | 4,255 | 4,235 | 4,235 | 6,300 |
| 2023/07/26 | 4,250 | 4,250 | 4,200 | 4,220 | 7,800 |
| 2023/07/25 | 4,110 | 4,200 | 4,075 | 4,200 | 3,500 |
| 2023/07/24 | 4,170 | 4,180 | 4,110 | 4,110 | 3,000 |
| 2023/07/21 | 4,105 | 4,255 | 4,075 | 4,175 | 6,600 |
| 2023/07/20 | 3,980 | 4,125 | 3,980 | 4,070 | 3,300 |
| 2023/07/19 | 3,950 | 4,025 | 3,935 | 3,980 | 5,500 |
| 2023/07/18 | 3,900 | 3,950 | 3,870 | 3,920 | 3,000 |
| 2023/07/14 | 3,930 | 3,930 | 3,880 | 3,915 | 1,500 |
| 2023/07/13 | 3,795 | 4,000 | 3,795 | 3,930 | 4,000 |
| 2023/07/12 | 3,815 | 3,815 | 3,785 | 3,795 | 900 |
| 2023/07/11 | 3,785 | 3,815 | 3,785 | 3,800 | 1,600 |
| 2023/07/10 | 3,845 | 3,845 | 3,785 | 3,785 | 1,500 |
| 2023/07/07 | 3,760 | 3,800 | 3,760 | 3,800 | 1,700 |
| 2023/07/06 | 3,790 | 3,820 | 3,780 | 3,800 | 2,000 |
| 2023/07/05 | 3,800 | 3,810 | 3,780 | 3,810 | 2,500 |
| 2023/07/04 | 3,795 | 3,810 | 3,760 | 3,795 | 4,000 |
| 2023/07/03 | 3,735 | 3,775 | 3,720 | 3,760 | 4,100 |
| 2023/06/30 | 3,740 | 3,740 | 3,720 | 3,735 | 1,600 |