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 |
---|---|---|---|---|---|
2004/12/30 | 140 | 141 | 140 | 141 | 8,000 |
2004/12/29 | 142 | 142 | 139 | 140 | 17,000 |
2004/12/28 | 138 | 139 | 138 | 138 | 12,000 |
2004/12/27 | 139 | 139 | 138 | 139 | 32,000 |
2004/12/24 | 137 | 139 | 137 | 137 | 29,000 |
2004/12/22 | 138 | 139 | 138 | 138 | 18,000 |
2004/12/21 | 137 | 139 | 137 | 138 | 15,000 |
2004/12/20 | 141 | 142 | 140 | 140 | 7,000 |
2004/12/17 | 143 | 143 | 141 | 141 | 19,000 |
2004/12/16 | 141 | 142 | 141 | 142 | 2,000 |
2004/12/15 | 141 | 143 | 141 | 142 | 6,000 |
2004/12/14 | 142 | 142 | 140 | 140 | 4,000 |
2004/12/13 | 145 | 145 | 145 | 145 | 34,000 |
2004/12/10 | 140 | 142 | 140 | 142 | 14,000 |
2004/12/09 | 143 | 143 | 140 | 140 | 14,000 |
2004/12/08 | 143 | 144 | 141 | 142 | 23,000 |
2004/12/07 | 140 | 146 | 140 | 145 | 12,000 |
2004/12/06 | 141 | 141 | 139 | 139 | 9,000 |
2004/12/03 | 141 | 141 | 140 | 140 | 11,000 |
2004/12/02 | 143 | 143 | 141 | 141 | 13,000 |
2004/12/01 | 142 | 142 | 142 | 142 | 11,000 |
2004/11/30 | 142 | 142 | 142 | 142 | 4,000 |
2004/11/29 | 143 | 143 | 142 | 142 | 4,000 |
2004/11/26 | 145 | 145 | 145 | 145 | 13,000 |
2004/11/25 | 142 | 143 | 142 | 142 | 12,000 |
2004/11/24 | 143 | 143 | 141 | 141 | 7,000 |
2004/11/22 | 145 | 145 | 145 | 145 | 2,000 |
2004/11/19 | 146 | 146 | 146 | 146 | 1,000 |
2004/11/18 | 148 | 148 | 144 | 144 | 11,000 |
2004/11/17 | 144 | 146 | 144 | 146 | 7,000 |
2004/11/16 | 144 | 146 | 144 | 144 | 9,000 |
2004/11/15 | 143 | 143 | 143 | 143 | 1,000 |
2004/11/12 | 144 | 144 | 143 | 143 | 2,000 |
2004/11/11 | 146 | 146 | 146 | 146 | 1,000 |
2004/11/10 | 144 | 147 | 144 | 147 | 7,000 |
2004/11/09 | 147 | 147 | 144 | 144 | 11,000 |
2004/11/08 | 148 | 148 | 148 | 148 | 2,000 |
2004/11/05 | 145 | 147 | 145 | 147 | 5,000 |
2004/11/04 | 144 | 145 | 144 | 145 | 5,000 |
2004/11/02 | 143 | 143 | 142 | 142 | 6,000 |
2004/11/01 | 145 | 145 | 141 | 141 | 12,000 |
2004/10/29 | 141 | 143 | 141 | 143 | 10,000 |
2004/10/28 | 144 | 145 | 144 | 145 | 3,000 |
2004/10/27 | 142 | 142 | 142 | 142 | 1,000 |
2004/10/26 | 146 | 146 | 141 | 141 | 13,000 |
2004/10/25 | 142 | 144 | 142 | 144 | 8,000 |
2004/10/21 | 141 | 141 | 140 | 140 | 10,000 |
2004/10/20 | 141 | 141 | 140 | 140 | 19,000 |
2004/10/18 | 148 | 148 | 145 | 145 | 10,000 |
2004/10/15 | 143 | 144 | 143 | 144 | 3,000 |
2004/10/14 | 145 | 145 | 144 | 144 | 3,000 |
2004/10/13 | 145 | 146 | 145 | 146 | 16,000 |
2004/10/12 | 146 | 146 | 146 | 146 | 1,000 |
2004/10/08 | 145 | 146 | 145 | 146 | 2,000 |
2004/10/07 | 148 | 149 | 146 | 146 | 6,000 |
2004/10/06 | 147 | 147 | 145 | 145 | 9,000 |
2004/10/05 | 144 | 147 | 144 | 147 | 5,000 |
2004/10/04 | 147 | 147 | 143 | 144 | 12,000 |
2004/10/01 | 150 | 150 | 145 | 146 | 8,000 |
2004/09/28 | 142 | 145 | 140 | 145 | 17,000 |
2004/09/27 | 145 | 145 | 142 | 142 | 17,000 |
2004/09/24 | 145 | 145 | 143 | 144 | 21,000 |
2004/09/22 | 146 | 146 | 145 | 145 | 10,000 |
2004/09/21 | 147 | 147 | 145 | 145 | 7,000 |
2004/09/17 | 152 | 152 | 146 | 146 | 20,000 |
2004/09/16 | 149 | 149 | 143 | 143 | 23,000 |
2004/09/15 | 148 | 150 | 147 | 148 | 18,000 |
2004/09/14 | 148 | 148 | 147 | 147 | 5,000 |
2004/09/13 | 151 | 151 | 151 | 151 | 1,000 |
2004/09/10 | 147 | 147 | 147 | 147 | 1,000 |
2004/09/09 | 147 | 148 | 147 | 148 | 5,000 |
2004/09/08 | 147 | 148 | 146 | 148 | 11,000 |
2004/09/07 | 148 | 148 | 148 | 148 | 1,000 |
2004/09/06 | 146 | 146 | 145 | 145 | 3,000 |
2004/09/03 | 145 | 146 | 145 | 146 | 3,000 |
2004/09/02 | 146 | 146 | 145 | 145 | 3,000 |
2004/09/01 | 148 | 148 | 147 | 147 | 8,000 |
2004/08/31 | 149 | 149 | 140 | 140 | 16,000 |
2004/08/30 | 145 | 149 | 145 | 149 | 2,000 |
2004/08/27 | 145 | 145 | 145 | 145 | 2,000 |
2004/08/26 | 150 | 150 | 150 | 150 | 14,000 |
2004/08/25 | 143 | 146 | 143 | 145 | 4,000 |
2004/08/24 | 143 | 144 | 143 | 144 | 2,000 |
2004/08/23 | 141 | 143 | 141 | 143 | 7,000 |
2004/08/20 | 140 | 140 | 140 | 140 | 6,000 |
2004/08/19 | 143 | 143 | 143 | 143 | 2,000 |
2004/08/18 | 144 | 144 | 139 | 142 | 24,000 |
2004/08/17 | 148 | 148 | 146 | 146 | 7,000 |
2004/08/13 | 145 | 145 | 145 | 145 | 2,000 |
2004/08/12 | 147 | 150 | 147 | 148 | 7,000 |
2004/08/11 | 148 | 148 | 142 | 144 | 17,000 |
2004/08/10 | 147 | 147 | 147 | 147 | 3,000 |
2004/08/09 | 147 | 149 | 147 | 148 | 5,000 |
2004/08/06 | 150 | 150 | 150 | 150 | 1,000 |
2004/08/04 | 155 | 155 | 154 | 154 | 2,000 |
2004/08/03 | 155 | 155 | 155 | 155 | 1,000 |
2004/08/02 | 155 | 157 | 155 | 155 | 12,000 |
2004/07/30 | 161 | 161 | 161 | 161 | 6,000 |
2004/07/29 | 162 | 162 | 162 | 162 | 1,000 |
2004/07/28 | 155 | 155 | 155 | 155 | 5,000 |
2004/07/27 | 157 | 157 | 157 | 157 | 2,000 |
2004/07/26 | 162 | 162 | 162 | 162 | 12,000 |
2004/07/23 | 164 | 164 | 160 | 160 | 6,000 |
2004/07/21 | 157 | 158 | 157 | 157 | 3,000 |
2004/07/20 | 160 | 160 | 160 | 160 | 10,000 |
2004/07/16 | 163 | 163 | 160 | 160 | 13,000 |
2004/07/15 | 163 | 163 | 161 | 161 | 4,000 |
2004/07/13 | 162 | 162 | 160 | 160 | 4,000 |
2004/07/12 | 162 | 162 | 160 | 162 | 7,000 |
2004/07/09 | 155 | 158 | 155 | 158 | 5,000 |
2004/07/08 | 156 | 157 | 156 | 157 | 2,000 |
2004/07/07 | 160 | 160 | 157 | 157 | 4,000 |
2004/07/06 | 160 | 160 | 160 | 160 | 4,000 |
2004/07/05 | 159 | 163 | 157 | 160 | 12,000 |
2004/07/02 | 160 | 160 | 159 | 160 | 26,000 |
2004/07/01 | 156 | 156 | 155 | 155 | 5,000 |
2004/06/30 | 158 | 158 | 155 | 155 | 7,000 |
2004/06/29 | 158 | 159 | 158 | 159 | 3,000 |
2004/06/28 | 157 | 159 | 156 | 156 | 29,000 |
2004/06/25 | 155 | 156 | 153 | 156 | 14,000 |
2004/06/24 | 153 | 153 | 153 | 153 | 5,000 |
2004/06/23 | 155 | 155 | 153 | 153 | 5,000 |
2004/06/22 | 154 | 155 | 153 | 154 | 6,000 |
2004/06/21 | 152 | 157 | 152 | 153 | 15,000 |
2004/06/18 | 157 | 157 | 155 | 155 | 11,000 |
2004/06/17 | 156 | 156 | 155 | 155 | 5,000 |
2004/06/16 | 156 | 156 | 155 | 155 | 8,000 |
2004/06/15 | 154 | 160 | 154 | 160 | 11,000 |
2004/06/14 | 155 | 155 | 154 | 154 | 3,000 |
2004/06/11 | 159 | 159 | 156 | 156 | 34,000 |
2004/06/10 | 153 | 156 | 153 | 156 | 8,000 |
2004/06/09 | 155 | 155 | 155 | 155 | 7,000 |
2004/06/08 | 156 | 156 | 155 | 155 | 7,000 |
2004/06/07 | 153 | 153 | 151 | 151 | 3,000 |
2004/06/04 | 154 | 154 | 153 | 153 | 4,000 |
2004/06/03 | 155 | 155 | 153 | 154 | 11,000 |
2004/06/02 | 160 | 160 | 153 | 159 | 20,000 |
2004/06/01 | 164 | 164 | 164 | 164 | 9,000 |
2004/05/31 | 157 | 165 | 157 | 165 | 13,000 |
2004/05/28 | 154 | 161 | 154 | 161 | 4,000 |
2004/05/27 | 155 | 157 | 152 | 154 | 14,000 |
2004/05/26 | 159 | 171 | 159 | 160 | 79,000 |
2004/05/25 | 152 | 154 | 148 | 154 | 7,000 |
2004/05/24 | 150 | 154 | 150 | 150 | 3,000 |
2004/05/21 | 146 | 150 | 146 | 150 | 5,000 |
2004/05/20 | 145 | 146 | 145 | 145 | 6,000 |
2004/05/19 | 149 | 150 | 149 | 150 | 2,000 |
2004/05/18 | 150 | 150 | 149 | 149 | 10,000 |
2004/05/17 | 153 | 153 | 146 | 146 | 3,000 |
2004/05/14 | 153 | 153 | 153 | 153 | 1,000 |
2004/05/13 | 153 | 153 | 153 | 153 | 1,000 |
2004/05/12 | 151 | 153 | 151 | 153 | 5,000 |
2004/05/11 | 147 | 151 | 147 | 151 | 2,000 |
2004/05/10 | 156 | 156 | 147 | 147 | 11,000 |
2004/05/07 | 159 | 159 | 157 | 157 | 4,000 |
2004/05/06 | 163 | 165 | 162 | 162 | 19,000 |
2004/04/30 | 161 | 163 | 160 | 160 | 16,000 |
2004/04/28 | 165 | 165 | 163 | 163 | 14,000 |
2004/04/27 | 163 | 165 | 161 | 165 | 11,000 |
2004/04/26 | 162 | 163 | 161 | 163 | 18,000 |
2004/04/23 | 165 | 165 | 163 | 163 | 8,000 |
2004/04/22 | 165 | 165 | 165 | 165 | 2,000 |
2004/04/21 | 164 | 165 | 164 | 164 | 5,000 |
2004/04/20 | 164 | 165 | 164 | 165 | 7,000 |
2004/04/19 | 166 | 168 | 164 | 164 | 14,000 |
2004/04/16 | 164 | 169 | 164 | 168 | 15,000 |
2004/04/15 | 168 | 170 | 164 | 170 | 22,000 |
2004/04/14 | 164 | 169 | 164 | 169 | 20,000 |
2004/04/13 | 161 | 170 | 161 | 170 | 7,000 |
2004/04/12 | 160 | 160 | 160 | 160 | 3,000 |
2004/04/09 | 162 | 165 | 160 | 160 | 19,000 |
2004/04/08 | 164 | 165 | 163 | 165 | 17,000 |
2004/04/07 | 166 | 168 | 164 | 164 | 7,000 |
2004/04/06 | 169 | 169 | 164 | 164 | 9,000 |
2004/04/05 | 162 | 170 | 162 | 165 | 39,000 |
2004/04/02 | 160 | 160 | 159 | 160 | 10,000 |
2004/04/01 | 164 | 164 | 159 | 161 | 17,000 |
2004/03/31 | 159 | 159 | 159 | 159 | 1,000 |
2004/03/30 | 159 | 159 | 159 | 159 | 1,000 |
2004/03/29 | 162 | 162 | 158 | 160 | 9,000 |
2004/03/26 | 164 | 164 | 159 | 161 | 18,000 |
2004/03/25 | 164 | 166 | 162 | 162 | 14,000 |
2004/03/24 | 162 | 165 | 162 | 165 | 19,000 |
2004/03/23 | 161 | 161 | 159 | 160 | 18,000 |
2004/03/22 | 165 | 165 | 163 | 163 | 23,000 |
2004/03/19 | 163 | 163 | 163 | 163 | 12,000 |
2004/03/18 | 166 | 166 | 160 | 161 | 42,000 |
2004/03/17 | 162 | 164 | 160 | 164 | 24,000 |
2004/03/16 | 160 | 164 | 160 | 163 | 5,000 |
2004/03/15 | 162 | 163 | 162 | 163 | 5,000 |
2004/03/12 | 157 | 158 | 157 | 157 | 4,000 |
2004/03/11 | 156 | 161 | 155 | 161 | 8,000 |
2004/03/10 | 160 | 161 | 155 | 160 | 17,000 |
2004/03/09 | 157 | 160 | 155 | 158 | 33,000 |
2004/03/08 | 150 | 164 | 150 | 156 | 39,000 |
2004/03/05 | 147 | 150 | 147 | 150 | 11,000 |
2004/03/04 | 148 | 148 | 147 | 148 | 9,000 |
2004/03/03 | 149 | 149 | 149 | 149 | 5,000 |
2004/03/02 | 147 | 147 | 146 | 146 | 5,000 |
2004/03/01 | 145 | 145 | 145 | 145 | 1,000 |
2004/02/27 | 145 | 145 | 145 | 145 | 5,000 |
2004/02/26 | 144 | 145 | 144 | 145 | 15,000 |
2004/02/25 | 146 | 146 | 145 | 145 | 8,000 |
2004/02/24 | 152 | 152 | 145 | 145 | 26,000 |
2004/02/23 | 144 | 144 | 144 | 144 | 2,000 |
2004/02/20 | 141 | 142 | 141 | 142 | 3,000 |
2004/02/19 | 143 | 143 | 143 | 143 | 2,000 |
2004/02/18 | 144 | 144 | 140 | 142 | 15,000 |
2004/02/17 | 143 | 145 | 143 | 144 | 9,000 |
2004/02/16 | 141 | 144 | 139 | 144 | 22,000 |
2004/02/13 | 141 | 141 | 140 | 140 | 12,000 |
2004/02/12 | 141 | 141 | 141 | 141 | 3,000 |
2004/02/10 | 140 | 141 | 140 | 141 | 3,000 |
2004/02/06 | 141 | 141 | 141 | 141 | 2,000 |
2004/02/04 | 142 | 142 | 142 | 142 | 2,000 |
2004/02/02 | 142 | 142 | 142 | 142 | 4,000 |
2004/01/30 | 146 | 146 | 144 | 144 | 9,000 |
2004/01/28 | 145 | 145 | 145 | 145 | 11,000 |
2004/01/27 | 151 | 151 | 145 | 145 | 26,000 |
2004/01/26 | 154 | 154 | 147 | 147 | 15,000 |
2004/01/23 | 147 | 149 | 147 | 149 | 4,000 |
2004/01/22 | 146 | 147 | 146 | 147 | 5,000 |
2004/01/21 | 148 | 148 | 148 | 148 | 7,000 |
2004/01/20 | 144 | 149 | 144 | 149 | 11,000 |
2004/01/19 | 148 | 148 | 143 | 143 | 12,000 |
2004/01/16 | 143 | 143 | 138 | 143 | 24,000 |
2004/01/15 | 140 | 143 | 140 | 140 | 18,000 |
2004/01/14 | 141 | 143 | 140 | 143 | 4,000 |
2004/01/13 | 140 | 143 | 139 | 139 | 38,000 |
2004/01/09 | 139 | 139 | 139 | 139 | 1,000 |
2004/01/06 | 140 | 140 | 140 | 140 | 6,000 |
2004/01/05 | 141 | 141 | 141 | 141 | 1,000 |