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 |
|---|---|---|---|---|---|
| 1996/12/30 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/12/27 | 726 | 730 | 720 | 720 | 8,000 |
| 1996/12/26 | 726 | 726 | 725 | 725 | 6,000 |
| 1996/12/25 | 715 | 716 | 710 | 710 | 14,000 |
| 1996/12/24 | 740 | 740 | 730 | 730 | 14,000 |
| 1996/12/20 | 745 | 745 | 745 | 745 | 8,000 |
| 1996/12/19 | 725 | 737 | 725 | 735 | 13,000 |
| 1996/12/18 | 719 | 719 | 705 | 705 | 5,000 |
| 1996/12/17 | 729 | 729 | 720 | 720 | 18,000 |
| 1996/12/13 | 730 | 730 | 730 | 730 | 8,000 |
| 1996/12/12 | 766 | 766 | 765 | 766 | 25,000 |
| 1996/12/10 | 725 | 726 | 725 | 726 | 6,000 |
| 1996/12/09 | 726 | 726 | 725 | 725 | 2,000 |
| 1996/12/06 | 723 | 723 | 720 | 720 | 7,000 |
| 1996/12/05 | 720 | 720 | 720 | 720 | 8,000 |
| 1996/12/04 | 740 | 740 | 730 | 730 | 5,000 |
| 1996/12/03 | 755 | 755 | 750 | 750 | 11,000 |
| 1996/12/02 | 780 | 780 | 775 | 775 | 3,000 |
| 1996/11/29 | 781 | 781 | 780 | 780 | 5,000 |
| 1996/11/28 | 790 | 790 | 790 | 790 | 7,000 |
| 1996/11/27 | 795 | 795 | 795 | 795 | 1,000 |
| 1996/11/26 | 815 | 815 | 815 | 815 | 6,000 |
| 1996/11/25 | 790 | 790 | 785 | 785 | 4,000 |
| 1996/11/22 | 791 | 791 | 790 | 790 | 10,000 |
| 1996/11/21 | 800 | 800 | 790 | 790 | 4,000 |
| 1996/11/20 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/11/19 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/11/18 | 800 | 800 | 794 | 800 | 5,000 |
| 1996/11/15 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/11/14 | 805 | 805 | 804 | 804 | 5,000 |
| 1996/11/13 | 805 | 805 | 805 | 805 | 1,000 |
| 1996/11/12 | 815 | 815 | 815 | 815 | 2,000 |
| 1996/11/11 | 815 | 815 | 815 | 815 | 1,000 |
| 1996/11/08 | 810 | 820 | 800 | 806 | 26,000 |
| 1996/11/07 | 814 | 814 | 814 | 814 | 5,000 |
| 1996/11/06 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/11/05 | 819 | 840 | 819 | 840 | 10,000 |
| 1996/11/01 | 830 | 830 | 819 | 819 | 11,000 |
| 1996/10/31 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/10/30 | 822 | 822 | 822 | 822 | 10,000 |
| 1996/10/29 | 820 | 824 | 820 | 822 | 5,000 |
| 1996/10/28 | 820 | 820 | 820 | 820 | 7,000 |
| 1996/10/25 | 820 | 820 | 800 | 800 | 7,000 |
| 1996/10/24 | 825 | 825 | 825 | 825 | 6,000 |
| 1996/10/22 | 825 | 825 | 825 | 825 | 1,000 |
| 1996/10/21 | 825 | 825 | 825 | 825 | 1,000 |
| 1996/10/18 | 839 | 849 | 829 | 840 | 23,000 |
| 1996/10/17 | 850 | 850 | 848 | 849 | 7,000 |
| 1996/10/16 | 842 | 850 | 842 | 850 | 3,000 |
| 1996/10/15 | 848 | 848 | 842 | 842 | 2,000 |
| 1996/10/14 | 860 | 860 | 848 | 848 | 2,000 |
| 1996/10/11 | 860 | 860 | 860 | 860 | 4,000 |
| 1996/10/09 | 870 | 870 | 860 | 860 | 3,000 |
| 1996/10/04 | 876 | 876 | 862 | 871 | 8,000 |
| 1996/10/02 | 890 | 890 | 890 | 890 | 3,000 |
| 1996/10/01 | 870 | 870 | 870 | 870 | 20,000 |
| 1996/09/30 | 870 | 880 | 870 | 870 | 40,000 |
| 1996/09/27 | 880 | 883 | 880 | 880 | 14,000 |
| 1996/09/26 | 895 | 901 | 880 | 880 | 35,000 |
| 1996/09/25 | 880 | 890 | 880 | 885 | 9,000 |
| 1996/09/24 | 890 | 890 | 880 | 880 | 4,000 |
| 1996/09/20 | 898 | 900 | 890 | 890 | 10,000 |
| 1996/09/19 | 880 | 892 | 880 | 892 | 5,000 |
| 1996/09/18 | 885 | 885 | 876 | 876 | 10,000 |
| 1996/09/17 | 885 | 885 | 885 | 885 | 1,000 |
| 1996/09/13 | 885 | 885 | 876 | 876 | 7,000 |
| 1996/09/12 | 878 | 878 | 876 | 876 | 9,000 |
| 1996/09/11 | 890 | 900 | 886 | 886 | 16,000 |
| 1996/09/10 | 880 | 890 | 880 | 890 | 18,000 |
| 1996/09/09 | 886 | 886 | 880 | 880 | 4,000 |
| 1996/09/06 | 898 | 900 | 886 | 886 | 18,000 |
| 1996/09/05 | 886 | 900 | 886 | 898 | 30,000 |
| 1996/09/04 | 870 | 876 | 870 | 876 | 3,000 |
| 1996/09/03 | 880 | 885 | 878 | 878 | 15,000 |
| 1996/09/02 | 875 | 880 | 875 | 880 | 6,000 |
| 1996/08/30 | 895 | 895 | 875 | 875 | 14,000 |
| 1996/08/29 | 885 | 885 | 885 | 885 | 12,000 |
| 1996/08/28 | 890 | 900 | 881 | 881 | 13,000 |
| 1996/08/27 | 890 | 890 | 880 | 890 | 5,000 |
| 1996/08/26 | 909 | 909 | 909 | 909 | 22,000 |
| 1996/08/23 | 870 | 880 | 870 | 880 | 4,000 |
| 1996/08/21 | 870 | 870 | 861 | 861 | 32,000 |
| 1996/08/20 | 870 | 870 | 860 | 860 | 33,000 |
| 1996/08/19 | 862 | 870 | 860 | 860 | 23,000 |
| 1996/08/16 | 855 | 870 | 855 | 856 | 8,000 |
| 1996/08/15 | 880 | 880 | 860 | 865 | 20,000 |
| 1996/08/14 | 874 | 874 | 870 | 873 | 19,000 |
| 1996/08/13 | 865 | 874 | 865 | 874 | 6,000 |
| 1996/08/12 | 884 | 885 | 880 | 884 | 19,000 |
| 1996/08/09 | 890 | 890 | 885 | 885 | 8,000 |
| 1996/08/08 | 890 | 890 | 890 | 890 | 11,000 |
| 1996/08/07 | 885 | 890 | 885 | 886 | 16,000 |
| 1996/08/06 | 887 | 900 | 887 | 900 | 11,000 |
| 1996/08/05 | 886 | 886 | 886 | 886 | 5,000 |
| 1996/08/02 | 890 | 890 | 880 | 880 | 32,000 |
| 1996/08/01 | 899 | 900 | 885 | 900 | 9,000 |
| 1996/07/31 | 886 | 887 | 885 | 885 | 33,000 |
| 1996/07/30 | 890 | 900 | 885 | 885 | 26,000 |
| 1996/07/29 | 895 | 895 | 885 | 885 | 10,000 |
| 1996/07/26 | 910 | 910 | 885 | 885 | 21,000 |
| 1996/07/25 | 886 | 886 | 884 | 884 | 16,000 |
| 1996/07/24 | 907 | 907 | 880 | 885 | 44,000 |
| 1996/07/23 | 909 | 910 | 907 | 907 | 34,000 |
| 1996/07/22 | 920 | 920 | 910 | 910 | 49,000 |
| 1996/07/19 | 921 | 925 | 919 | 919 | 12,000 |
| 1996/07/18 | 916 | 921 | 916 | 920 | 11,000 |
| 1996/07/17 | 911 | 915 | 911 | 915 | 18,000 |
| 1996/07/16 | 917 | 919 | 915 | 916 | 33,000 |
| 1996/07/15 | 920 | 925 | 920 | 925 | 6,000 |
| 1996/07/12 | 923 | 930 | 915 | 917 | 37,000 |
| 1996/07/11 | 924 | 930 | 923 | 925 | 36,000 |
| 1996/07/10 | 930 | 949 | 923 | 923 | 66,000 |
| 1996/07/09 | 910 | 930 | 910 | 921 | 52,000 |
| 1996/07/08 | 910 | 910 | 910 | 910 | 18,000 |
| 1996/07/05 | 910 | 920 | 910 | 915 | 27,000 |
| 1996/07/04 | 906 | 915 | 906 | 910 | 39,000 |
| 1996/07/03 | 913 | 913 | 902 | 905 | 44,000 |
| 1996/07/02 | 904 | 905 | 900 | 903 | 41,000 |
| 1996/07/01 | 925 | 930 | 901 | 901 | 53,000 |
| 1996/06/28 | 914 | 915 | 905 | 915 | 53,000 |
| 1996/06/27 | 901 | 910 | 901 | 904 | 69,000 |
| 1996/06/26 | 910 | 910 | 900 | 900 | 52,000 |
| 1996/06/25 | 900 | 900 | 897 | 897 | 20,000 |
| 1996/06/24 | 909 | 909 | 900 | 900 | 11,000 |
| 1996/06/21 | 893 | 910 | 893 | 910 | 42,000 |
| 1996/06/20 | 910 | 910 | 895 | 900 | 50,000 |
| 1996/06/19 | 926 | 930 | 905 | 905 | 178,000 |
| 1996/06/18 | 930 | 938 | 926 | 926 | 59,000 |
| 1996/06/17 | 915 | 940 | 915 | 940 | 17,000 |
| 1996/06/14 | 921 | 935 | 921 | 925 | 64,000 |
| 1996/06/13 | 930 | 933 | 920 | 921 | 62,000 |
| 1996/06/12 | 940 | 967 | 932 | 932 | 396,000 |
| 1996/06/11 | 910 | 943 | 900 | 940 | 276,000 |
| 1996/06/10 | 909 | 909 | 895 | 896 | 166,000 |
| 1996/06/07 | 902 | 906 | 885 | 890 | 154,000 |
| 1996/06/06 | 869 | 910 | 866 | 900 | 208,000 |
| 1996/06/05 | 860 | 870 | 856 | 866 | 69,000 |
| 1996/06/04 | 840 | 860 | 840 | 855 | 75,000 |
| 1996/06/03 | 840 | 850 | 840 | 840 | 89,000 |
| 1996/05/31 | 839 | 840 | 836 | 840 | 22,000 |
| 1996/05/30 | 839 | 847 | 839 | 845 | 34,000 |
| 1996/05/29 | 830 | 849 | 830 | 840 | 31,000 |
| 1996/05/28 | 827 | 830 | 815 | 830 | 21,000 |
| 1996/05/27 | 852 | 852 | 815 | 815 | 45,000 |
| 1996/05/24 | 820 | 828 | 820 | 822 | 42,000 |
| 1996/05/23 | 827 | 835 | 820 | 822 | 92,000 |
| 1996/05/22 | 851 | 852 | 820 | 825 | 47,000 |
| 1996/05/21 | 874 | 874 | 851 | 851 | 45,000 |
| 1996/05/20 | 881 | 881 | 874 | 874 | 59,000 |
| 1996/05/17 | 871 | 884 | 860 | 878 | 71,000 |
| 1996/05/16 | 874 | 874 | 860 | 870 | 24,000 |
| 1996/05/15 | 860 | 870 | 860 | 860 | 46,000 |
| 1996/05/14 | 860 | 860 | 851 | 851 | 16,000 |
| 1996/05/13 | 885 | 885 | 860 | 865 | 48,000 |
| 1996/05/10 | 850 | 882 | 850 | 876 | 132,000 |
| 1996/05/09 | 861 | 861 | 851 | 851 | 47,000 |
| 1996/05/08 | 851 | 857 | 850 | 851 | 57,000 |
| 1996/05/07 | 867 | 867 | 850 | 851 | 58,000 |
| 1996/05/02 | 848 | 871 | 848 | 861 | 148,000 |
| 1996/05/01 | 835 | 850 | 831 | 840 | 80,000 |
| 1996/04/30 | 833 | 840 | 830 | 836 | 42,000 |
| 1996/04/26 | 858 | 865 | 838 | 848 | 241,000 |
| 1996/04/25 | 786 | 855 | 786 | 855 | 377,000 |
| 1996/04/24 | 770 | 785 | 770 | 785 | 80,000 |
| 1996/04/23 | 780 | 780 | 770 | 774 | 33,000 |
| 1996/04/22 | 785 | 785 | 775 | 775 | 41,000 |
| 1996/04/19 | 765 | 780 | 765 | 775 | 56,000 |
| 1996/04/18 | 774 | 780 | 765 | 775 | 30,000 |
| 1996/04/17 | 767 | 785 | 765 | 775 | 48,000 |
| 1996/04/16 | 780 | 780 | 765 | 766 | 32,000 |
| 1996/04/15 | 780 | 789 | 779 | 780 | 68,000 |
| 1996/04/12 | 784 | 794 | 783 | 784 | 230,000 |
| 1996/04/11 | 765 | 795 | 755 | 794 | 182,000 |
| 1996/04/10 | 734 | 749 | 730 | 745 | 69,000 |
| 1996/04/09 | 728 | 734 | 722 | 730 | 110,000 |
| 1996/04/08 | 724 | 730 | 720 | 729 | 65,000 |
| 1996/04/05 | 716 | 725 | 716 | 717 | 58,000 |
| 1996/04/04 | 700 | 720 | 700 | 715 | 53,000 |
| 1996/04/03 | 699 | 707 | 695 | 701 | 54,000 |
| 1996/04/02 | 694 | 705 | 690 | 692 | 22,000 |
| 1996/04/01 | 698 | 708 | 695 | 695 | 115,000 |
| 1996/03/29 | 700 | 708 | 696 | 708 | 137,000 |
| 1996/03/28 | 687 | 700 | 687 | 700 | 35,000 |
| 1996/03/27 | 705 | 705 | 680 | 685 | 88,000 |
| 1996/03/26 | 698 | 700 | 685 | 695 | 95,000 |
| 1996/03/26 | 1 -> 1.20 分割 | ||||
| 1996/03/25 | 829 | 835 | 815 | 824 | 260,000 |
| 1996/03/22 | 830 | 835 | 821 | 821 | 86,000 |
| 1996/03/21 | 836 | 839 | 824 | 827 | 162,000 |
| 1996/03/19 | 805 | 826 | 798 | 826 | 183,000 |
| 1996/03/18 | 780 | 798 | 780 | 795 | 78,000 |
| 1996/03/15 | 760 | 774 | 755 | 773 | 100,000 |
| 1996/03/14 | 730 | 738 | 725 | 730 | 25,000 |
| 1996/03/13 | 740 | 750 | 732 | 748 | 15,000 |
| 1996/03/12 | 741 | 750 | 741 | 750 | 6,000 |
| 1996/03/11 | 750 | 750 | 720 | 721 | 19,000 |
| 1996/03/08 | 760 | 770 | 751 | 760 | 39,000 |
| 1996/03/07 | 770 | 779 | 761 | 761 | 24,000 |
| 1996/03/06 | 780 | 790 | 765 | 780 | 47,000 |
| 1996/03/05 | 781 | 790 | 760 | 790 | 39,000 |
| 1996/03/04 | 795 | 795 | 780 | 780 | 40,000 |
| 1996/03/01 | 808 | 815 | 795 | 795 | 62,000 |
| 1996/02/29 | 807 | 810 | 805 | 810 | 26,000 |
| 1996/02/28 | 814 | 820 | 809 | 810 | 63,000 |
| 1996/02/27 | 803 | 818 | 799 | 810 | 74,000 |
| 1996/02/26 | 820 | 820 | 790 | 818 | 123,000 |
| 1996/02/23 | 843 | 850 | 815 | 818 | 2,739,001 |