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 |
---|---|---|---|---|---|
2000/12/29 | 220 | 228 | 220 | 228 | 16,000 |
2000/12/27 | 215 | 229 | 215 | 229 | 6,000 |
2000/12/26 | 229 | 229 | 229 | 229 | 12,000 |
2000/12/25 | 230 | 230 | 230 | 230 | 1,000 |
2000/12/22 | 226 | 231 | 215 | 230 | 18,000 |
2000/12/21 | 226 | 231 | 225 | 231 | 13,000 |
2000/12/18 | 240 | 240 | 240 | 240 | 10,000 |
2000/12/15 | 240 | 240 | 231 | 240 | 5,000 |
2000/12/14 | 244 | 244 | 225 | 240 | 17,000 |
2000/12/13 | 232 | 245 | 232 | 245 | 9,000 |
2000/12/12 | 230 | 240 | 228 | 240 | 5,000 |
2000/12/11 | 260 | 260 | 231 | 240 | 35,000 |
2000/12/08 | 228 | 240 | 225 | 240 | 11,000 |
2000/12/07 | 230 | 235 | 225 | 235 | 6,000 |
2000/12/06 | 232 | 240 | 232 | 240 | 2,000 |
2000/12/05 | 230 | 243 | 230 | 243 | 5,000 |
2000/12/04 | 246 | 246 | 246 | 246 | 1,000 |
2000/12/01 | 247 | 247 | 237 | 247 | 15,000 |
2000/11/29 | 238 | 248 | 238 | 247 | 8,000 |
2000/11/28 | 241 | 254 | 241 | 254 | 3,000 |
2000/11/27 | 245 | 255 | 245 | 255 | 12,000 |
2000/11/24 | 230 | 240 | 225 | 240 | 5,000 |
2000/11/22 | 234 | 234 | 230 | 230 | 5,000 |
2000/11/21 | 238 | 239 | 238 | 239 | 2,000 |
2000/11/20 | 241 | 246 | 240 | 246 | 6,000 |
2000/11/17 | 270 | 270 | 250 | 265 | 12,000 |
2000/11/16 | 255 | 265 | 250 | 265 | 8,000 |
2000/11/15 | 260 | 260 | 260 | 260 | 2,000 |
2000/11/14 | 270 | 275 | 255 | 260 | 7,000 |
2000/11/10 | 255 | 280 | 255 | 265 | 8,000 |
2000/11/09 | 250 | 255 | 250 | 255 | 20,000 |
2000/11/08 | 270 | 270 | 265 | 265 | 4,000 |
2000/11/07 | 280 | 280 | 267 | 277 | 8,000 |
2000/11/06 | 284 | 300 | 280 | 280 | 11,000 |
2000/11/02 | 325 | 325 | 300 | 310 | 26,000 |
2000/11/01 | 300 | 334 | 295 | 328 | 218,000 |
2000/10/31 | 291 | 299 | 290 | 299 | 6,000 |
2000/10/30 | 305 | 308 | 295 | 295 | 14,000 |
2000/10/27 | 298 | 308 | 295 | 307 | 9,000 |
2000/10/26 | 314 | 315 | 298 | 303 | 32,000 |
2000/10/25 | 311 | 315 | 300 | 310 | 22,000 |
2000/10/24 | 295 | 310 | 295 | 310 | 24,000 |
2000/10/23 | 300 | 330 | 295 | 315 | 181,000 |
2000/10/20 | 300 | 310 | 291 | 300 | 12,000 |
2000/10/19 | 280 | 318 | 280 | 300 | 76,000 |
2000/10/18 | 290 | 290 | 285 | 285 | 9,000 |
2000/10/17 | 270 | 300 | 270 | 285 | 79,000 |
2000/10/16 | 275 | 275 | 266 | 270 | 25,000 |
2000/10/13 | 297 | 297 | 280 | 280 | 34,000 |
2000/10/12 | 255 | 320 | 255 | 307 | 271,000 |
2000/10/11 | 275 | 275 | 265 | 265 | 13,000 |
2000/10/10 | 275 | 280 | 275 | 280 | 4,000 |
2000/10/06 | 276 | 276 | 276 | 276 | 6,000 |
2000/10/05 | 280 | 280 | 280 | 280 | 3,000 |
2000/10/04 | 278 | 285 | 278 | 285 | 34,000 |
2000/10/03 | 280 | 280 | 280 | 280 | 8,000 |
2000/10/02 | 288 | 290 | 280 | 280 | 75,000 |
2000/09/29 | 261 | 280 | 261 | 277 | 10,000 |
2000/09/28 | 261 | 261 | 255 | 260 | 10,000 |
2000/09/27 | 290 | 290 | 266 | 266 | 7,000 |
2000/09/26 | 298 | 298 | 264 | 290 | 37,000 |
2000/09/25 | 273 | 300 | 273 | 299 | 44,000 |
2000/09/22 | 265 | 279 | 255 | 273 | 151,000 |
2000/09/21 | 240 | 280 | 240 | 280 | 105,000 |
2000/09/20 | 235 | 245 | 235 | 245 | 10,000 |
2000/09/19 | 235 | 260 | 229 | 230 | 66,000 |
2000/09/18 | 220 | 220 | 215 | 215 | 4,000 |
2000/09/14 | 210 | 220 | 210 | 216 | 22,000 |
2000/09/13 | 207 | 210 | 207 | 208 | 5,000 |
2000/09/12 | 210 | 213 | 206 | 206 | 7,000 |
2000/09/11 | 213 | 213 | 198 | 210 | 6,000 |
2000/09/08 | 201 | 215 | 201 | 215 | 12,000 |
2000/09/07 | 201 | 210 | 201 | 201 | 4,000 |
2000/09/06 | 209 | 209 | 205 | 205 | 6,000 |
2000/09/05 | 210 | 210 | 202 | 210 | 16,000 |
2000/09/04 | 201 | 201 | 201 | 201 | 3,000 |
2000/09/01 | 213 | 218 | 213 | 218 | 9,000 |
2000/08/31 | 215 | 220 | 210 | 211 | 13,000 |
2000/08/30 | 218 | 218 | 215 | 215 | 5,000 |
2000/08/29 | 214 | 215 | 214 | 215 | 2,000 |
2000/08/28 | 226 | 226 | 226 | 226 | 13,000 |
2000/08/25 | 218 | 221 | 218 | 221 | 6,000 |
2000/08/24 | 218 | 218 | 218 | 218 | 1,000 |
2000/08/23 | 223 | 223 | 216 | 217 | 3,000 |
2000/08/22 | 223 | 223 | 223 | 223 | 1,000 |
2000/08/21 | 227 | 230 | 227 | 230 | 7,000 |
2000/08/18 | 228 | 228 | 228 | 228 | 11,000 |
2000/08/17 | 222 | 222 | 220 | 220 | 8,000 |
2000/08/16 | 228 | 228 | 227 | 227 | 10,000 |
2000/08/11 | 228 | 228 | 228 | 228 | 10,000 |
2000/08/09 | 230 | 233 | 230 | 233 | 3,000 |
2000/08/08 | 234 | 234 | 234 | 234 | 9,000 |
2000/08/04 | 212 | 220 | 212 | 220 | 3,000 |
2000/08/03 | 220 | 223 | 213 | 223 | 4,000 |
2000/08/02 | 223 | 230 | 223 | 230 | 4,000 |
2000/08/01 | 246 | 246 | 221 | 221 | 26,000 |
2000/07/31 | 235 | 235 | 233 | 233 | 4,000 |
2000/07/28 | 236 | 236 | 235 | 235 | 8,000 |
2000/07/27 | 237 | 237 | 235 | 235 | 11,000 |
2000/07/26 | 248 | 248 | 248 | 248 | 11,000 |
2000/07/25 | 237 | 237 | 237 | 237 | 1,000 |
2000/07/24 | 236 | 236 | 236 | 236 | 1,000 |
2000/07/21 | 235 | 235 | 235 | 235 | 1,000 |
2000/07/19 | 240 | 240 | 240 | 240 | 10,000 |
2000/07/18 | 245 | 245 | 244 | 244 | 13,000 |
2000/07/17 | 235 | 235 | 235 | 235 | 7,000 |
2000/07/14 | 241 | 241 | 240 | 240 | 6,000 |
2000/07/13 | 241 | 241 | 241 | 241 | 2,000 |
2000/07/12 | 243 | 243 | 241 | 241 | 4,000 |
2000/07/11 | 241 | 241 | 241 | 241 | 1,000 |
2000/07/10 | 247 | 247 | 247 | 247 | 1,000 |
2000/07/07 | 249 | 249 | 240 | 240 | 7,000 |
2000/07/06 | 248 | 248 | 248 | 248 | 2,000 |
2000/07/05 | 241 | 241 | 241 | 241 | 2,000 |
2000/07/04 | 240 | 240 | 240 | 240 | 2,000 |
2000/07/03 | 240 | 244 | 240 | 240 | 12,000 |
2000/06/30 | 240 | 240 | 240 | 240 | 7,000 |
2000/06/29 | 234 | 234 | 234 | 234 | 1,000 |
2000/06/28 | 234 | 234 | 234 | 234 | 9,000 |
2000/06/27 | 238 | 238 | 234 | 234 | 9,000 |
2000/06/26 | 250 | 250 | 250 | 250 | 10,000 |
2000/06/23 | 245 | 245 | 245 | 245 | 4,000 |
2000/06/22 | 240 | 245 | 238 | 245 | 6,000 |
2000/06/21 | 242 | 242 | 238 | 240 | 12,000 |
2000/06/20 | 243 | 243 | 243 | 243 | 4,000 |
2000/06/16 | 248 | 258 | 248 | 258 | 12,000 |
2000/06/15 | 236 | 236 | 236 | 236 | 11,000 |
2000/06/14 | 269 | 269 | 260 | 260 | 6,000 |
2000/06/13 | 252 | 254 | 252 | 254 | 24,000 |
2000/06/12 | 243 | 248 | 243 | 248 | 15,000 |
2000/06/09 | 234 | 234 | 233 | 233 | 2,000 |
2000/06/08 | 233 | 233 | 233 | 233 | 1,000 |
2000/06/07 | 234 | 234 | 230 | 233 | 4,000 |
2000/06/06 | 234 | 234 | 234 | 234 | 5,000 |
2000/06/05 | 235 | 235 | 235 | 235 | 2,000 |
2000/06/02 | 232 | 232 | 232 | 232 | 1,000 |
2000/06/01 | 247 | 247 | 247 | 247 | 7,000 |
2000/05/31 | 239 | 239 | 239 | 239 | 1,000 |
2000/05/29 | 234 | 239 | 234 | 239 | 12,000 |
2000/05/26 | 254 | 254 | 254 | 254 | 11,000 |
2000/05/25 | 242 | 246 | 242 | 245 | 7,000 |
2000/05/24 | 240 | 245 | 235 | 235 | 7,000 |
2000/05/23 | 241 | 241 | 240 | 240 | 7,000 |
2000/05/22 | 246 | 246 | 241 | 241 | 6,000 |
2000/05/19 | 250 | 250 | 249 | 249 | 10,000 |
2000/05/18 | 262 | 262 | 250 | 250 | 11,000 |
2000/05/17 | 252 | 260 | 251 | 260 | 7,000 |
2000/05/16 | 250 | 250 | 250 | 250 | 3,000 |
2000/05/11 | 250 | 250 | 247 | 250 | 13,000 |
2000/05/10 | 255 | 259 | 250 | 250 | 11,000 |
2000/05/08 | 257 | 257 | 257 | 257 | 1,000 |
2000/05/02 | 258 | 258 | 250 | 250 | 14,000 |
2000/05/01 | 250 | 258 | 250 | 258 | 13,000 |
2000/04/28 | 256 | 263 | 256 | 263 | 2,000 |
2000/04/27 | 252 | 263 | 248 | 261 | 14,000 |
2000/04/26 | 290 | 290 | 251 | 251 | 19,000 |
2000/04/25 | 258 | 260 | 250 | 260 | 17,000 |
2000/04/24 | 262 | 262 | 257 | 262 | 6,000 |
2000/04/21 | 261 | 262 | 261 | 262 | 2,000 |
2000/04/20 | 265 | 270 | 265 | 270 | 2,000 |
2000/04/19 | 257 | 270 | 257 | 265 | 17,000 |
2000/04/18 | 260 | 280 | 260 | 273 | 29,000 |
2000/04/17 | 285 | 326 | 251 | 251 | 138,000 |
2000/04/14 | 268 | 290 | 268 | 290 | 13,000 |
2000/04/13 | 263 | 273 | 263 | 273 | 12,000 |
2000/04/12 | 273 | 273 | 267 | 268 | 7,000 |
2000/04/11 | 255 | 278 | 255 | 278 | 6,000 |
2000/04/10 | 255 | 255 | 255 | 255 | 3,000 |
2000/04/07 | 253 | 260 | 253 | 260 | 6,000 |
2000/04/06 | 252 | 253 | 250 | 253 | 10,000 |
2000/04/05 | 253 | 255 | 251 | 253 | 9,000 |
2000/04/04 | 266 | 266 | 256 | 256 | 5,000 |
2000/04/03 | 266 | 266 | 266 | 266 | 1,000 |
2000/03/31 | 271 | 272 | 270 | 270 | 17,000 |
2000/03/30 | 252 | 256 | 251 | 253 | 8,000 |
2000/03/29 | 255 | 255 | 252 | 252 | 14,000 |
2000/03/28 | 282 | 282 | 280 | 280 | 8,000 |
2000/03/27 | 290 | 330 | 275 | 275 | 126,000 |
2000/03/24 | 268 | 290 | 251 | 290 | 18,000 |
2000/03/23 | 257 | 260 | 255 | 260 | 6,000 |
2000/03/22 | 280 | 280 | 265 | 265 | 9,000 |
2000/03/21 | 280 | 280 | 276 | 280 | 22,000 |
2000/03/17 | 279 | 279 | 265 | 275 | 29,000 |
2000/03/16 | 260 | 270 | 260 | 265 | 20,000 |
2000/03/15 | 260 | 280 | 260 | 260 | 25,000 |
2000/03/14 | 233 | 310 | 233 | 250 | 268,000 |
2000/03/13 | 229 | 237 | 225 | 237 | 31,000 |
2000/03/10 | 215 | 225 | 215 | 225 | 5,000 |
2000/03/09 | 220 | 220 | 215 | 215 | 7,000 |
2000/03/08 | 208 | 220 | 208 | 220 | 5,000 |
2000/03/07 | 228 | 228 | 203 | 208 | 11,000 |
2000/03/06 | 205 | 233 | 205 | 233 | 6,000 |
2000/03/03 | 235 | 235 | 225 | 225 | 20,000 |
2000/03/02 | 207 | 226 | 207 | 225 | 40,000 |
2000/03/01 | 209 | 209 | 205 | 207 | 6,000 |
2000/02/29 | 200 | 205 | 200 | 205 | 14,000 |
2000/02/28 | 209 | 222 | 207 | 210 | 25,000 |
2000/02/25 | 186 | 194 | 186 | 194 | 7,000 |
2000/02/24 | 181 | 191 | 181 | 185 | 10,000 |
2000/02/23 | 181 | 181 | 181 | 181 | 1,000 |
2000/02/22 | 185 | 185 | 181 | 181 | 11,000 |
2000/02/21 | 190 | 190 | 185 | 185 | 4,000 |
2000/02/18 | 199 | 199 | 195 | 195 | 15,000 |
2000/02/17 | 184 | 185 | 184 | 184 | 4,000 |
2000/02/16 | 196 | 196 | 196 | 196 | 1,000 |
2000/02/15 | 186 | 197 | 180 | 197 | 11,000 |
2000/02/14 | 193 | 193 | 190 | 190 | 6,000 |
2000/02/10 | 202 | 202 | 200 | 200 | 11,000 |
2000/02/09 | 201 | 202 | 201 | 202 | 2,000 |
2000/02/08 | 201 | 201 | 201 | 201 | 1,000 |
2000/02/07 | 205 | 205 | 201 | 201 | 4,000 |
2000/02/04 | 201 | 205 | 201 | 201 | 5,000 |
2000/02/03 | 201 | 201 | 201 | 201 | 7,000 |
2000/02/02 | 201 | 205 | 201 | 204 | 14,000 |
2000/02/01 | 210 | 210 | 203 | 203 | 13,000 |
2000/01/31 | 201 | 205 | 201 | 205 | 10,000 |
2000/01/28 | 203 | 203 | 201 | 201 | 12,000 |
2000/01/27 | 201 | 201 | 201 | 201 | 2,000 |
2000/01/26 | 206 | 206 | 201 | 202 | 24,000 |
2000/01/25 | 201 | 201 | 201 | 201 | 18,000 |
2000/01/24 | 203 | 203 | 201 | 201 | 9,000 |
2000/01/21 | 205 | 205 | 203 | 203 | 9,000 |
2000/01/20 | 209 | 209 | 205 | 205 | 7,000 |
2000/01/19 | 206 | 206 | 206 | 206 | 5,000 |
2000/01/18 | 212 | 214 | 203 | 205 | 34,000 |
2000/01/17 | 203 | 211 | 203 | 204 | 11,000 |
2000/01/14 | 201 | 202 | 201 | 201 | 20,000 |
2000/01/13 | 205 | 210 | 201 | 210 | 24,000 |
2000/01/12 | 210 | 210 | 202 | 205 | 15,000 |
2000/01/11 | 211 | 211 | 210 | 210 | 3,000 |
2000/01/07 | 205 | 205 | 201 | 201 | 7,000 |
2000/01/06 | 210 | 210 | 201 | 210 | 9,000 |
2000/01/05 | 220 | 220 | 205 | 210 | 22,000 |
2000/01/04 | 232 | 232 | 220 | 220 | 9,000 |