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 |
---|---|---|---|---|---|
2005/12/30 | 290 | 290 | 283 | 283 | 23,000 |
2005/12/29 | 285 | 290 | 285 | 288 | 33,000 |
2005/12/28 | 288 | 288 | 284 | 284 | 10,000 |
2005/12/27 | 290 | 290 | 278 | 285 | 38,000 |
2005/12/26 | 294 | 295 | 289 | 289 | 45,000 |
2005/12/22 | 297 | 297 | 293 | 295 | 43,000 |
2005/12/21 | 294 | 298 | 294 | 294 | 49,000 |
2005/12/20 | 289 | 291 | 287 | 289 | 25,000 |
2005/12/19 | 293 | 293 | 290 | 290 | 16,000 |
2005/12/16 | 296 | 296 | 290 | 290 | 35,000 |
2005/12/15 | 292 | 297 | 292 | 293 | 39,000 |
2005/12/14 | 305 | 308 | 296 | 304 | 47,000 |
2005/12/13 | 308 | 309 | 302 | 304 | 87,000 |
2005/12/12 | 289 | 301 | 287 | 295 | 135,000 |
2005/12/09 | 295 | 296 | 287 | 291 | 85,000 |
2005/12/08 | 306 | 306 | 292 | 296 | 87,000 |
2005/12/07 | 309 | 309 | 301 | 301 | 169,000 |
2005/12/06 | 323 | 323 | 303 | 312 | 235,000 |
2005/12/05 | 328 | 345 | 320 | 329 | 1,508,000 |
2005/12/02 | 286 | 332 | 284 | 318 | 3,593,000 |
2005/12/01 | 275 | 280 | 255 | 278 | 186,000 |
2005/11/30 | 277 | 279 | 274 | 274 | 21,000 |
2005/11/29 | 276 | 278 | 273 | 276 | 68,000 |
2005/11/28 | 276 | 277 | 274 | 275 | 47,000 |
2005/11/25 | 278 | 279 | 276 | 279 | 18,000 |
2005/11/24 | 278 | 279 | 277 | 277 | 23,000 |
2005/11/22 | 280 | 283 | 280 | 280 | 37,000 |
2005/11/21 | 280 | 284 | 280 | 280 | 32,000 |
2005/11/18 | 279 | 281 | 276 | 279 | 56,000 |
2005/11/17 | 280 | 282 | 275 | 275 | 54,000 |
2005/11/16 | 274 | 278 | 274 | 274 | 26,000 |
2005/11/15 | 279 | 284 | 277 | 278 | 31,000 |
2005/11/14 | 280 | 284 | 279 | 279 | 26,000 |
2005/11/11 | 283 | 286 | 279 | 279 | 51,000 |
2005/11/10 | 285 | 304 | 278 | 279 | 485,000 |
2005/11/09 | 284 | 285 | 279 | 283 | 41,000 |
2005/11/08 | 276 | 284 | 276 | 280 | 58,000 |
2005/11/07 | 278 | 279 | 275 | 275 | 57,000 |
2005/11/04 | 281 | 284 | 277 | 279 | 61,000 |
2005/11/02 | 286 | 286 | 277 | 280 | 62,000 |
2005/11/01 | 288 | 288 | 284 | 284 | 20,000 |
2005/10/31 | 291 | 291 | 285 | 285 | 46,000 |
2005/10/28 | 291 | 304 | 286 | 287 | 354,000 |
2005/10/27 | 286 | 296 | 281 | 290 | 211,000 |
2005/10/26 | 287 | 292 | 282 | 287 | 86,000 |
2005/10/25 | 284 | 284 | 278 | 284 | 41,000 |
2005/10/24 | 282 | 284 | 277 | 284 | 33,000 |
2005/10/21 | 280 | 300 | 275 | 277 | 256,000 |
2005/10/20 | 281 | 285 | 277 | 279 | 54,000 |
2005/10/19 | 276 | 295 | 271 | 278 | 429,000 |
2005/10/18 | 270 | 305 | 266 | 276 | 1,000,000 |
2005/10/17 | 269 | 275 | 268 | 271 | 28,000 |
2005/10/14 | 269 | 271 | 267 | 271 | 33,000 |
2005/10/13 | 266 | 283 | 266 | 270 | 101,000 |
2005/10/12 | 271 | 271 | 266 | 266 | 22,000 |
2005/10/11 | 273 | 274 | 266 | 271 | 93,000 |
2005/10/07 | 274 | 287 | 274 | 278 | 50,000 |
2005/10/06 | 286 | 290 | 276 | 278 | 53,000 |
2005/10/05 | 296 | 313 | 289 | 290 | 492,000 |
2005/10/04 | 283 | 291 | 278 | 288 | 98,000 |
2005/10/03 | 273 | 280 | 273 | 280 | 36,000 |
2005/09/30 | 278 | 278 | 270 | 272 | 43,000 |
2005/09/29 | 279 | 279 | 274 | 274 | 35,000 |
2005/09/28 | 273 | 285 | 273 | 273 | 52,000 |
2005/09/27 | 274 | 275 | 270 | 270 | 44,000 |
2005/09/26 | 277 | 279 | 271 | 273 | 41,000 |
2005/09/22 | 272 | 280 | 272 | 277 | 43,000 |
2005/09/21 | 285 | 285 | 276 | 276 | 65,000 |
2005/09/20 | 287 | 287 | 277 | 280 | 55,000 |
2005/09/16 | 292 | 293 | 286 | 287 | 55,000 |
2005/09/15 | 290 | 299 | 290 | 292 | 91,000 |
2005/09/14 | 284 | 300 | 284 | 291 | 129,000 |
2005/09/13 | 279 | 314 | 277 | 284 | 799,000 |
2005/09/12 | 286 | 296 | 275 | 279 | 172,000 |
2005/09/09 | 284 | 299 | 264 | 283 | 373,000 |
2005/09/08 | 291 | 336 | 276 | 294 | 1,881,000 |
2005/09/07 | 355 | 377 | 286 | 296 | 4,352,000 |
2005/09/06 | 238 | 315 | 238 | 315 | 6,098,000 |
2005/09/05 | 239 | 240 | 235 | 235 | 35,000 |
2005/09/02 | 232 | 241 | 229 | 240 | 137,000 |
2005/09/01 | 230 | 236 | 225 | 227 | 47,000 |
2005/08/31 | 227 | 228 | 224 | 226 | 33,000 |
2005/08/30 | 230 | 231 | 227 | 228 | 6,000 |
2005/08/29 | 228 | 237 | 225 | 231 | 44,000 |
2005/08/26 | 238 | 240 | 232 | 234 | 84,000 |
2005/08/25 | 240 | 258 | 237 | 237 | 299,000 |
2005/08/24 | 237 | 240 | 234 | 237 | 44,000 |
2005/08/23 | 242 | 247 | 234 | 240 | 151,000 |
2005/08/22 | 250 | 254 | 245 | 246 | 146,000 |
2005/08/19 | 241 | 268 | 237 | 242 | 709,000 |
2005/08/18 | 226 | 270 | 226 | 239 | 1,346,000 |
2005/08/17 | 223 | 224 | 220 | 222 | 49,000 |
2005/08/16 | 225 | 227 | 214 | 221 | 71,000 |
2005/08/15 | 217 | 222 | 216 | 220 | 75,000 |
2005/08/12 | 217 | 227 | 216 | 216 | 109,000 |
2005/08/11 | 227 | 227 | 217 | 217 | 214,000 |
2005/08/10 | 209 | 253 | 205 | 227 | 2,338,000 |
2005/08/09 | 203 | 210 | 199 | 204 | 118,000 |
2005/08/08 | 204 | 205 | 188 | 205 | 112,000 |
2005/08/05 | 212 | 215 | 200 | 205 | 402,000 |
2005/08/04 | 200 | 249 | 200 | 225 | 2,505,000 |
2005/08/03 | 213 | 213 | 191 | 199 | 199,000 |
2005/08/02 | 255 | 273 | 205 | 209 | 1,706,000 |
2005/08/01 | 181 | 230 | 180 | 230 | 878,000 |
2005/07/29 | 181 | 183 | 180 | 180 | 51,000 |
2005/07/28 | 177 | 181 | 177 | 181 | 18,000 |
2005/07/27 | 179 | 182 | 175 | 179 | 46,000 |
2005/07/26 | 179 | 180 | 174 | 179 | 81,000 |
2005/07/25 | 170 | 183 | 170 | 180 | 95,000 |
2005/07/22 | 171 | 171 | 167 | 168 | 7,000 |
2005/07/21 | 168 | 171 | 168 | 171 | 13,000 |
2005/07/20 | 169 | 172 | 167 | 168 | 26,000 |
2005/07/19 | 169 | 169 | 166 | 167 | 14,000 |
2005/07/15 | 165 | 165 | 164 | 164 | 6,000 |
2005/07/14 | 162 | 164 | 162 | 164 | 13,000 |
2005/07/13 | 164 | 164 | 162 | 163 | 11,000 |
2005/07/12 | 165 | 165 | 165 | 165 | 9,000 |
2005/07/11 | 166 | 166 | 165 | 165 | 11,000 |
2005/07/08 | 165 | 166 | 165 | 165 | 9,000 |
2005/07/07 | 163 | 167 | 163 | 167 | 8,000 |
2005/07/06 | 166 | 169 | 164 | 167 | 26,000 |
2005/07/05 | 163 | 163 | 161 | 163 | 11,000 |
2005/07/04 | 164 | 164 | 163 | 163 | 3,000 |
2005/07/01 | 169 | 169 | 162 | 162 | 14,000 |
2005/06/30 | 162 | 163 | 161 | 163 | 7,000 |
2005/06/29 | 162 | 162 | 162 | 162 | 2,000 |
2005/06/28 | 159 | 160 | 159 | 160 | 7,000 |
2005/06/27 | 160 | 161 | 158 | 158 | 30,000 |
2005/06/24 | 159 | 160 | 159 | 160 | 6,000 |
2005/06/23 | 158 | 160 | 158 | 160 | 12,000 |
2005/06/22 | 160 | 160 | 160 | 160 | 5,000 |
2005/06/20 | 161 | 162 | 161 | 161 | 9,000 |
2005/06/17 | 163 | 163 | 159 | 159 | 7,000 |
2005/06/16 | 163 | 163 | 158 | 158 | 11,000 |
2005/06/15 | 158 | 162 | 158 | 161 | 4,000 |
2005/06/14 | 154 | 162 | 154 | 160 | 12,000 |
2005/06/13 | 162 | 164 | 162 | 163 | 31,000 |
2005/06/10 | 158 | 158 | 158 | 158 | 9,000 |
2005/06/09 | 158 | 158 | 156 | 156 | 4,000 |
2005/06/08 | 158 | 158 | 157 | 157 | 3,000 |
2005/06/07 | 157 | 157 | 157 | 157 | 4,000 |
2005/06/06 | 158 | 160 | 158 | 159 | 4,000 |
2005/06/03 | 155 | 158 | 154 | 158 | 5,000 |
2005/06/02 | 157 | 160 | 155 | 155 | 4,000 |
2005/06/01 | 157 | 157 | 157 | 157 | 5,000 |
2005/05/31 | 155 | 155 | 155 | 155 | 6,000 |
2005/05/30 | 155 | 155 | 152 | 152 | 3,000 |
2005/05/27 | 153 | 153 | 152 | 152 | 5,000 |
2005/05/26 | 159 | 159 | 153 | 153 | 14,000 |
2005/05/25 | 154 | 154 | 154 | 154 | 1,000 |
2005/05/24 | 156 | 156 | 153 | 156 | 13,000 |
2005/05/23 | 156 | 156 | 153 | 153 | 22,000 |
2005/05/20 | 156 | 157 | 155 | 155 | 10,000 |
2005/05/19 | 155 | 156 | 155 | 156 | 5,000 |
2005/05/18 | 156 | 156 | 155 | 156 | 11,000 |
2005/05/17 | 159 | 159 | 155 | 155 | 25,000 |
2005/05/16 | 158 | 158 | 158 | 158 | 1,000 |
2005/05/13 | 158 | 159 | 158 | 158 | 13,000 |
2005/05/12 | 158 | 158 | 156 | 156 | 15,000 |
2005/05/10 | 161 | 161 | 158 | 158 | 10,000 |
2005/05/09 | 160 | 160 | 158 | 160 | 7,000 |
2005/05/06 | 163 | 163 | 158 | 158 | 50,000 |
2005/04/28 | 160 | 160 | 156 | 160 | 8,000 |
2005/04/27 | 156 | 156 | 156 | 156 | 5,000 |
2005/04/26 | 157 | 159 | 156 | 157 | 21,000 |
2005/04/25 | 160 | 160 | 158 | 160 | 11,000 |
2005/04/22 | 163 | 163 | 159 | 159 | 9,000 |
2005/04/21 | 162 | 162 | 158 | 158 | 3,000 |
2005/04/20 | 158 | 160 | 158 | 160 | 3,000 |
2005/04/19 | 158 | 164 | 158 | 164 | 7,000 |
2005/04/18 | 160 | 160 | 158 | 158 | 32,000 |
2005/04/15 | 163 | 163 | 162 | 162 | 11,000 |
2005/04/14 | 167 | 167 | 167 | 167 | 11,000 |
2005/04/13 | 168 | 168 | 161 | 167 | 8,000 |
2005/04/12 | 165 | 166 | 163 | 163 | 16,000 |
2005/04/11 | 165 | 165 | 164 | 165 | 4,000 |
2005/04/08 | 165 | 166 | 164 | 164 | 21,000 |
2005/04/07 | 164 | 164 | 164 | 164 | 2,000 |
2005/04/06 | 163 | 164 | 163 | 164 | 6,000 |
2005/04/05 | 162 | 166 | 162 | 166 | 5,000 |
2005/04/04 | 167 | 167 | 161 | 161 | 28,000 |
2005/04/01 | 169 | 169 | 161 | 163 | 27,000 |
2005/03/30 | 168 | 169 | 166 | 169 | 28,000 |
2005/03/29 | 165 | 170 | 165 | 170 | 30,000 |
2005/03/28 | 172 | 172 | 162 | 166 | 38,000 |
2005/03/25 | 175 | 176 | 152 | 152 | 43,000 |
2005/03/24 | 176 | 176 | 174 | 176 | 55,000 |
2005/03/23 | 177 | 177 | 175 | 175 | 18,000 |
2005/03/22 | 179 | 179 | 176 | 178 | 25,000 |
2005/03/18 | 181 | 181 | 179 | 180 | 22,000 |
2005/03/17 | 178 | 182 | 174 | 180 | 76,000 |
2005/03/16 | 177 | 183 | 177 | 182 | 31,000 |
2005/03/15 | 178 | 180 | 175 | 180 | 25,000 |
2005/03/14 | 176 | 185 | 176 | 176 | 71,000 |
2005/03/11 | 173 | 175 | 172 | 175 | 18,000 |
2005/03/10 | 173 | 177 | 173 | 174 | 36,000 |
2005/03/09 | 176 | 176 | 171 | 173 | 21,000 |
2005/03/08 | 170 | 178 | 170 | 178 | 24,000 |
2005/03/07 | 170 | 173 | 170 | 170 | 35,000 |
2005/03/04 | 169 | 169 | 166 | 166 | 18,000 |
2005/03/03 | 167 | 168 | 165 | 167 | 27,000 |
2005/03/02 | 165 | 167 | 163 | 167 | 30,000 |
2005/03/01 | 162 | 165 | 162 | 163 | 40,000 |
2005/02/28 | 162 | 166 | 162 | 162 | 160,000 |
2005/02/25 | 170 | 171 | 170 | 171 | 9,000 |
2005/02/24 | 175 | 175 | 169 | 171 | 26,000 |
2005/02/23 | 175 | 177 | 168 | 175 | 60,000 |
2005/02/22 | 175 | 184 | 175 | 179 | 91,000 |
2005/02/21 | 171 | 176 | 170 | 176 | 59,000 |
2005/02/18 | 170 | 170 | 167 | 170 | 44,000 |
2005/02/17 | 170 | 173 | 168 | 172 | 65,000 |
2005/02/16 | 164 | 172 | 162 | 172 | 107,000 |
2005/02/15 | 158 | 162 | 157 | 162 | 39,000 |
2005/02/14 | 157 | 158 | 156 | 158 | 22,000 |
2005/02/10 | 157 | 158 | 156 | 158 | 8,000 |
2005/02/09 | 157 | 157 | 157 | 157 | 2,000 |
2005/02/08 | 155 | 159 | 155 | 159 | 5,000 |
2005/02/07 | 153 | 155 | 153 | 155 | 16,000 |
2005/02/04 | 155 | 156 | 155 | 155 | 5,000 |
2005/02/03 | 153 | 155 | 153 | 154 | 13,000 |
2005/02/02 | 154 | 155 | 154 | 155 | 4,000 |
2005/02/01 | 156 | 157 | 151 | 151 | 15,000 |
2005/01/31 | 154 | 154 | 150 | 153 | 9,000 |
2005/01/28 | 154 | 154 | 153 | 153 | 17,000 |
2005/01/27 | 154 | 155 | 153 | 155 | 21,000 |
2005/01/26 | 154 | 154 | 153 | 154 | 13,000 |
2005/01/25 | 152 | 152 | 151 | 152 | 13,000 |
2005/01/24 | 150 | 150 | 148 | 150 | 8,000 |
2005/01/21 | 150 | 150 | 149 | 149 | 3,000 |
2005/01/20 | 148 | 151 | 146 | 146 | 9,000 |
2005/01/19 | 150 | 150 | 147 | 147 | 8,000 |
2005/01/18 | 149 | 150 | 149 | 150 | 14,000 |
2005/01/17 | 148 | 150 | 147 | 150 | 19,000 |
2005/01/14 | 145 | 147 | 145 | 147 | 13,000 |
2005/01/13 | 145 | 147 | 145 | 147 | 8,000 |
2005/01/12 | 146 | 147 | 145 | 145 | 11,000 |
2005/01/11 | 145 | 146 | 141 | 141 | 39,000 |
2005/01/07 | 147 | 147 | 144 | 144 | 6,000 |
2005/01/06 | 144 | 144 | 142 | 144 | 14,000 |
2005/01/05 | 142 | 143 | 139 | 143 | 7,000 |
2005/01/04 | 146 | 146 | 141 | 141 | 9,000 |