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 |
---|---|---|---|---|---|
2007/12/28 | 169 | 175 | 169 | 173 | 15,000 |
2007/12/27 | 169 | 171 | 169 | 169 | 18,000 |
2007/12/26 | 169 | 170 | 166 | 168 | 40,000 |
2007/12/25 | 173 | 173 | 167 | 170 | 22,000 |
2007/12/21 | 163 | 170 | 162 | 170 | 26,000 |
2007/12/20 | 170 | 170 | 164 | 164 | 19,000 |
2007/12/19 | 170 | 172 | 168 | 170 | 12,000 |
2007/12/18 | 177 | 177 | 167 | 170 | 37,000 |
2007/12/17 | 174 | 175 | 173 | 174 | 10,000 |
2007/12/14 | 180 | 180 | 175 | 175 | 12,000 |
2007/12/13 | 182 | 182 | 177 | 179 | 9,000 |
2007/12/12 | 180 | 184 | 180 | 182 | 16,000 |
2007/12/11 | 187 | 187 | 179 | 185 | 51,000 |
2007/12/10 | 181 | 187 | 180 | 187 | 24,000 |
2007/12/07 | 180 | 182 | 179 | 180 | 25,000 |
2007/12/06 | 179 | 180 | 177 | 177 | 13,000 |
2007/12/05 | 182 | 182 | 175 | 179 | 22,000 |
2007/12/04 | 182 | 187 | 180 | 182 | 7,000 |
2007/12/03 | 183 | 197 | 183 | 183 | 48,000 |
2007/11/30 | 180 | 182 | 178 | 182 | 33,000 |
2007/11/29 | 171 | 177 | 171 | 172 | 38,000 |
2007/11/28 | 171 | 173 | 169 | 169 | 43,000 |
2007/11/27 | 169 | 170 | 165 | 168 | 56,000 |
2007/11/26 | 169 | 171 | 167 | 167 | 44,000 |
2007/11/22 | 175 | 180 | 170 | 173 | 39,000 |
2007/11/21 | 182 | 184 | 182 | 184 | 2,000 |
2007/11/20 | 183 | 184 | 173 | 182 | 48,000 |
2007/11/19 | 187 | 190 | 184 | 184 | 23,000 |
2007/11/16 | 192 | 192 | 185 | 187 | 14,000 |
2007/11/15 | 191 | 191 | 187 | 187 | 16,000 |
2007/11/14 | 192 | 195 | 189 | 191 | 17,000 |
2007/11/13 | 196 | 196 | 187 | 193 | 28,000 |
2007/11/12 | 185 | 191 | 185 | 191 | 69,000 |
2007/11/09 | 188 | 195 | 187 | 187 | 35,000 |
2007/11/08 | 196 | 196 | 187 | 188 | 49,000 |
2007/11/07 | 198 | 200 | 197 | 197 | 40,000 |
2007/11/06 | 197 | 200 | 197 | 197 | 13,000 |
2007/11/05 | 203 | 209 | 197 | 198 | 20,000 |
2007/11/02 | 203 | 206 | 201 | 205 | 21,000 |
2007/11/01 | 218 | 218 | 206 | 207 | 48,000 |
2007/10/31 | 222 | 222 | 208 | 212 | 36,000 |
2007/10/30 | 218 | 221 | 214 | 217 | 80,000 |
2007/10/29 | 197 | 221 | 195 | 212 | 155,000 |
2007/10/26 | 204 | 204 | 190 | 197 | 40,000 |
2007/10/25 | 199 | 201 | 198 | 201 | 11,000 |
2007/10/24 | 198 | 200 | 198 | 199 | 34,000 |
2007/10/23 | 204 | 209 | 196 | 199 | 36,000 |
2007/10/22 | 190 | 205 | 190 | 200 | 34,000 |
2007/10/19 | 209 | 210 | 204 | 205 | 26,000 |
2007/10/18 | 208 | 214 | 205 | 214 | 28,000 |
2007/10/17 | 220 | 220 | 210 | 210 | 38,000 |
2007/10/16 | 221 | 224 | 217 | 220 | 28,000 |
2007/10/15 | 230 | 234 | 223 | 226 | 49,000 |
2007/10/12 | 224 | 230 | 224 | 227 | 62,000 |
2007/10/11 | 227 | 228 | 223 | 224 | 51,000 |
2007/10/10 | 216 | 235 | 216 | 232 | 197,000 |
2007/10/09 | 220 | 221 | 214 | 217 | 56,000 |
2007/10/05 | 214 | 219 | 213 | 219 | 51,000 |
2007/10/04 | 226 | 226 | 213 | 217 | 94,000 |
2007/10/03 | 215 | 222 | 213 | 221 | 37,000 |
2007/10/02 | 235 | 235 | 215 | 220 | 86,000 |
2007/10/01 | 239 | 239 | 229 | 230 | 21,000 |
2007/09/28 | 235 | 251 | 222 | 235 | 187,000 |
2007/09/27 | 240 | 240 | 225 | 226 | 168,000 |
2007/09/26 | 200 | 235 | 200 | 235 | 331,000 |
2007/09/25 | 188 | 193 | 187 | 192 | 44,000 |
2007/09/21 | 191 | 192 | 187 | 191 | 44,000 |
2007/09/20 | 200 | 200 | 193 | 196 | 35,000 |
2007/09/19 | 207 | 207 | 198 | 200 | 53,000 |
2007/09/18 | 203 | 203 | 194 | 194 | 62,000 |
2007/09/14 | 208 | 215 | 204 | 204 | 45,000 |
2007/09/13 | 214 | 217 | 207 | 212 | 47,000 |
2007/09/12 | 216 | 236 | 208 | 213 | 264,000 |
2007/09/11 | 220 | 222 | 214 | 218 | 55,000 |
2007/09/10 | 225 | 233 | 214 | 215 | 111,000 |
2007/09/07 | 239 | 239 | 234 | 234 | 17,000 |
2007/09/06 | 234 | 237 | 231 | 234 | 36,000 |
2007/09/05 | 259 | 259 | 239 | 239 | 86,000 |
2007/09/04 | 232 | 269 | 231 | 249 | 589,000 |
2007/09/03 | 225 | 237 | 224 | 237 | 58,000 |
2007/08/31 | 234 | 234 | 221 | 229 | 52,000 |
2007/08/30 | 240 | 240 | 221 | 229 | 47,000 |
2007/08/29 | 221 | 234 | 217 | 226 | 141,000 |
2007/08/28 | 240 | 240 | 235 | 236 | 46,000 |
2007/08/27 | 243 | 265 | 242 | 245 | 170,000 |
2007/08/24 | 244 | 244 | 235 | 238 | 38,000 |
2007/08/23 | 244 | 250 | 240 | 243 | 67,000 |
2007/08/22 | 246 | 250 | 234 | 239 | 74,000 |
2007/08/21 | 249 | 254 | 244 | 249 | 97,000 |
2007/08/20 | 261 | 261 | 244 | 247 | 131,000 |
2007/08/17 | 265 | 268 | 235 | 241 | 165,000 |
2007/08/16 | 270 | 273 | 247 | 255 | 230,000 |
2007/08/15 | 280 | 299 | 271 | 274 | 851,000 |
2007/08/14 | 258 | 307 | 258 | 305 | 1,008,000 |
2007/08/13 | 249 | 276 | 246 | 258 | 99,000 |
2007/08/10 | 242 | 255 | 237 | 254 | 88,000 |
2007/08/09 | 262 | 286 | 258 | 259 | 233,000 |
2007/08/08 | 279 | 286 | 243 | 247 | 219,000 |
2007/08/07 | 301 | 305 | 276 | 278 | 152,000 |
2007/08/06 | 297 | 300 | 276 | 299 | 153,000 |
2007/08/03 | 315 | 316 | 305 | 305 | 111,000 |
2007/08/02 | 321 | 322 | 307 | 312 | 118,000 |
2007/08/01 | 324 | 328 | 311 | 314 | 150,000 |
2007/07/31 | 325 | 345 | 316 | 323 | 632,000 |
2007/07/30 | 302 | 316 | 298 | 310 | 170,000 |
2007/07/27 | 308 | 337 | 304 | 304 | 401,000 |
2007/07/26 | 330 | 343 | 322 | 323 | 415,000 |
2007/07/25 | 311 | 359 | 302 | 322 | 1,304,000 |
2007/07/24 | 362 | 372 | 316 | 320 | 1,799,000 |
2007/07/23 | 279 | 352 | 276 | 352 | 3,177,000 |
2007/07/20 | 303 | 317 | 283 | 283 | 493,000 |
2007/07/19 | 327 | 332 | 298 | 298 | 569,000 |
2007/07/18 | 330 | 340 | 302 | 316 | 1,023,000 |
2007/07/17 | 376 | 380 | 325 | 325 | 747,000 |
2007/07/13 | 391 | 428 | 356 | 372 | 1,781,000 |
2007/07/12 | 430 | 478 | 370 | 389 | 3,541,000 |
2007/07/11 | 365 | 435 | 342 | 400 | 6,959,000 |
2007/07/10 | 276 | 350 | 267 | 350 | 3,608,000 |
2007/07/09 | 336 | 343 | 275 | 286 | 2,708,000 |
2007/07/06 | 312 | 321 | 290 | 321 | 4,448,000 |
2007/07/05 | 188 | 241 | 188 | 241 | 1,065,000 |
2007/07/04 | 181 | 191 | 181 | 191 | 33,000 |
2007/07/03 | 179 | 179 | 176 | 178 | 11,000 |
2007/07/02 | 182 | 182 | 181 | 181 | 12,000 |
2007/06/29 | 179 | 179 | 179 | 179 | 1,000 |
2007/06/28 | 179 | 181 | 178 | 178 | 16,000 |
2007/06/27 | 178 | 178 | 178 | 178 | 19,000 |
2007/06/26 | 180 | 180 | 179 | 179 | 12,000 |
2007/06/25 | 180 | 181 | 179 | 181 | 18,000 |
2007/06/22 | 180 | 181 | 179 | 181 | 13,000 |
2007/06/21 | 178 | 180 | 176 | 180 | 20,000 |
2007/06/20 | 176 | 178 | 176 | 177 | 12,000 |
2007/06/19 | 177 | 177 | 177 | 177 | 4,000 |
2007/06/18 | 181 | 181 | 177 | 177 | 16,000 |
2007/06/15 | 177 | 180 | 176 | 180 | 16,000 |
2007/06/14 | 180 | 180 | 176 | 176 | 6,000 |
2007/06/13 | 176 | 176 | 176 | 176 | 8,000 |
2007/06/12 | 181 | 181 | 176 | 176 | 8,000 |
2007/06/11 | 182 | 183 | 179 | 179 | 34,000 |
2007/06/08 | 175 | 180 | 173 | 179 | 28,000 |
2007/06/07 | 175 | 177 | 175 | 175 | 11,000 |
2007/06/06 | 174 | 176 | 173 | 175 | 37,000 |
2007/06/05 | 173 | 173 | 171 | 173 | 14,000 |
2007/06/04 | 171 | 175 | 171 | 175 | 8,000 |
2007/06/01 | 174 | 176 | 170 | 170 | 44,000 |
2007/05/31 | 168 | 172 | 168 | 172 | 26,000 |
2007/05/30 | 167 | 167 | 167 | 167 | 6,000 |
2007/05/29 | 165 | 167 | 164 | 167 | 44,000 |
2007/05/28 | 169 | 169 | 161 | 164 | 65,000 |
2007/05/25 | 171 | 172 | 166 | 170 | 24,000 |
2007/05/24 | 175 | 175 | 171 | 171 | 17,000 |
2007/05/23 | 174 | 177 | 173 | 175 | 24,000 |
2007/05/22 | 181 | 181 | 155 | 173 | 71,000 |
2007/05/21 | 184 | 185 | 182 | 182 | 9,000 |
2007/05/18 | 188 | 188 | 184 | 184 | 13,000 |
2007/05/17 | 188 | 188 | 186 | 187 | 5,000 |
2007/05/16 | 187 | 188 | 187 | 187 | 5,000 |
2007/05/15 | 189 | 189 | 188 | 188 | 12,000 |
2007/05/14 | 190 | 190 | 189 | 189 | 11,000 |
2007/05/11 | 190 | 192 | 190 | 190 | 13,000 |
2007/05/10 | 192 | 192 | 190 | 190 | 14,000 |
2007/05/09 | 192 | 192 | 191 | 191 | 3,000 |
2007/05/08 | 193 | 193 | 192 | 192 | 20,000 |
2007/05/07 | 196 | 196 | 193 | 193 | 29,000 |
2007/05/02 | 190 | 192 | 189 | 192 | 17,000 |
2007/05/01 | 189 | 190 | 188 | 190 | 16,000 |
2007/04/27 | 189 | 190 | 186 | 189 | 49,000 |
2007/04/26 | 188 | 195 | 186 | 193 | 56,000 |
2007/04/25 | 191 | 195 | 186 | 186 | 28,000 |
2007/04/24 | 188 | 204 | 185 | 188 | 202,000 |
2007/04/23 | 186 | 186 | 183 | 183 | 15,000 |
2007/04/20 | 184 | 189 | 184 | 184 | 13,000 |
2007/04/19 | 186 | 186 | 184 | 184 | 11,000 |
2007/04/18 | 186 | 188 | 186 | 186 | 12,000 |
2007/04/17 | 187 | 187 | 184 | 184 | 20,000 |
2007/04/16 | 190 | 190 | 185 | 186 | 23,000 |
2007/04/13 | 192 | 192 | 189 | 189 | 5,000 |
2007/04/12 | 189 | 195 | 189 | 193 | 16,000 |
2007/04/11 | 191 | 193 | 191 | 193 | 19,000 |
2007/04/10 | 188 | 195 | 187 | 190 | 56,000 |
2007/04/09 | 186 | 192 | 183 | 191 | 39,000 |
2007/04/06 | 185 | 185 | 181 | 181 | 7,000 |
2007/04/05 | 183 | 183 | 180 | 182 | 13,000 |
2007/04/04 | 180 | 185 | 180 | 183 | 37,000 |
2007/04/03 | 182 | 183 | 179 | 183 | 17,000 |
2007/04/02 | 182 | 182 | 181 | 181 | 13,000 |
2007/03/30 | 187 | 187 | 183 | 184 | 22,000 |
2007/03/29 | 181 | 182 | 179 | 182 | 11,000 |
2007/03/28 | 181 | 187 | 180 | 183 | 9,000 |
2007/03/27 | 190 | 190 | 178 | 178 | 14,000 |
2007/03/26 | 191 | 191 | 182 | 189 | 22,000 |
2007/03/23 | 187 | 188 | 185 | 188 | 37,000 |
2007/03/22 | 188 | 191 | 185 | 190 | 54,000 |
2007/03/20 | 191 | 203 | 180 | 185 | 214,000 |
2007/03/19 | 177 | 196 | 177 | 192 | 351,000 |
2007/03/16 | 176 | 178 | 174 | 178 | 26,000 |
2007/03/15 | 173 | 174 | 172 | 173 | 18,000 |
2007/03/14 | 170 | 173 | 170 | 173 | 13,000 |
2007/03/13 | 173 | 173 | 173 | 173 | 3,000 |
2007/03/12 | 174 | 175 | 174 | 175 | 6,000 |
2007/03/09 | 173 | 173 | 173 | 173 | 5,000 |
2007/03/08 | 170 | 171 | 170 | 171 | 9,000 |
2007/03/07 | 172 | 172 | 169 | 170 | 5,000 |
2007/03/06 | 167 | 170 | 167 | 168 | 6,000 |
2007/03/05 | 172 | 172 | 166 | 166 | 25,000 |
2007/03/02 | 176 | 176 | 175 | 175 | 11,000 |
2007/03/01 | 175 | 177 | 175 | 176 | 8,000 |
2007/02/28 | 176 | 176 | 172 | 175 | 28,000 |
2007/02/27 | 179 | 181 | 178 | 179 | 70,000 |
2007/02/26 | 180 | 180 | 175 | 179 | 42,000 |
2007/02/23 | 173 | 180 | 172 | 180 | 117,000 |
2007/02/22 | 167 | 169 | 167 | 168 | 21,000 |
2007/02/21 | 168 | 168 | 167 | 168 | 12,000 |
2007/02/20 | 169 | 170 | 168 | 168 | 12,000 |
2007/02/19 | 170 | 170 | 168 | 168 | 12,000 |
2007/02/16 | 169 | 169 | 168 | 168 | 16,000 |
2007/02/15 | 170 | 170 | 169 | 169 | 12,000 |
2007/02/14 | 170 | 170 | 168 | 169 | 8,000 |
2007/02/13 | 170 | 170 | 170 | 170 | 2,000 |
2007/02/09 | 168 | 170 | 167 | 170 | 21,000 |
2007/02/08 | 170 | 171 | 169 | 169 | 8,000 |
2007/02/07 | 170 | 171 | 170 | 170 | 6,000 |
2007/02/06 | 171 | 171 | 169 | 171 | 15,000 |
2007/02/05 | 173 | 173 | 171 | 171 | 10,000 |
2007/02/02 | 174 | 175 | 172 | 173 | 18,000 |
2007/02/01 | 175 | 175 | 172 | 173 | 17,000 |
2007/01/31 | 173 | 175 | 173 | 175 | 10,000 |
2007/01/30 | 174 | 174 | 173 | 173 | 20,000 |
2007/01/29 | 169 | 173 | 169 | 173 | 57,000 |
2007/01/26 | 175 | 175 | 171 | 171 | 34,000 |
2007/01/25 | 169 | 184 | 168 | 176 | 233,000 |
2007/01/24 | 169 | 169 | 167 | 167 | 32,000 |
2007/01/23 | 170 | 173 | 168 | 169 | 38,000 |
2007/01/22 | 167 | 169 | 167 | 169 | 27,000 |
2007/01/19 | 164 | 167 | 164 | 166 | 24,000 |
2007/01/18 | 164 | 165 | 164 | 164 | 31,000 |
2007/01/17 | 164 | 165 | 161 | 164 | 29,000 |
2007/01/16 | 165 | 165 | 164 | 164 | 17,000 |
2007/01/15 | 163 | 165 | 163 | 164 | 26,000 |
2007/01/12 | 163 | 164 | 163 | 163 | 24,000 |
2007/01/11 | 163 | 164 | 163 | 163 | 10,000 |
2007/01/10 | 163 | 163 | 161 | 163 | 28,000 |
2007/01/09 | 162 | 162 | 161 | 161 | 26,000 |
2007/01/05 | 162 | 163 | 162 | 162 | 10,000 |
2007/01/04 | 165 | 166 | 163 | 163 | 9,000 |