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 |
|---|---|---|---|---|---|
| 2006/12/29 | 159 | 160 | 159 | 160 | 16,000 |
| 2006/12/27 | 162 | 165 | 162 | 164 | 10,000 |
| 2006/12/26 | 162 | 164 | 161 | 162 | 21,000 |
| 2006/12/25 | 166 | 166 | 160 | 162 | 28,000 |
| 2006/12/22 | 162 | 170 | 161 | 170 | 69,000 |
| 2006/12/21 | 163 | 164 | 162 | 162 | 18,000 |
| 2006/12/20 | 164 | 165 | 163 | 164 | 10,000 |
| 2006/12/19 | 166 | 166 | 165 | 165 | 7,000 |
| 2006/12/18 | 170 | 170 | 166 | 170 | 22,000 |
| 2006/12/15 | 171 | 171 | 169 | 169 | 12,000 |
| 2006/12/14 | 171 | 171 | 169 | 169 | 9,000 |
| 2006/12/13 | 172 | 172 | 171 | 171 | 5,000 |
| 2006/12/12 | 173 | 173 | 172 | 172 | 8,000 |
| 2006/12/11 | 177 | 178 | 172 | 174 | 37,000 |
| 2006/12/08 | 166 | 170 | 166 | 170 | 14,000 |
| 2006/12/07 | 165 | 166 | 165 | 165 | 6,000 |
| 2006/12/06 | 166 | 166 | 165 | 165 | 16,000 |
| 2006/12/05 | 166 | 166 | 165 | 165 | 17,000 |
| 2006/12/04 | 166 | 166 | 166 | 166 | 8,000 |
| 2006/12/01 | 166 | 174 | 164 | 166 | 69,000 |
| 2006/11/30 | 160 | 162 | 160 | 161 | 14,000 |
| 2006/11/29 | 157 | 160 | 157 | 160 | 10,000 |
| 2006/11/28 | 156 | 160 | 156 | 157 | 10,000 |
| 2006/11/27 | 158 | 158 | 153 | 155 | 10,000 |
| 2006/11/24 | 160 | 161 | 158 | 161 | 16,000 |
| 2006/11/22 | 161 | 161 | 161 | 161 | 4,000 |
| 2006/11/21 | 161 | 162 | 160 | 161 | 14,000 |
| 2006/11/20 | 166 | 166 | 160 | 161 | 13,000 |
| 2006/11/17 | 167 | 167 | 165 | 167 | 15,000 |
| 2006/11/16 | 168 | 169 | 167 | 167 | 17,000 |
| 2006/11/15 | 167 | 167 | 167 | 167 | 5,000 |
| 2006/11/14 | 167 | 168 | 167 | 167 | 5,000 |
| 2006/11/13 | 168 | 168 | 167 | 167 | 8,000 |
| 2006/11/10 | 169 | 169 | 169 | 169 | 1,000 |
| 2006/11/09 | 169 | 170 | 169 | 170 | 4,000 |
| 2006/11/08 | 173 | 173 | 170 | 170 | 20,000 |
| 2006/11/07 | 172 | 173 | 172 | 173 | 8,000 |
| 2006/11/06 | 172 | 173 | 172 | 173 | 3,000 |
| 2006/11/01 | 174 | 174 | 174 | 174 | 7,000 |
| 2006/10/31 | 172 | 172 | 171 | 171 | 3,000 |
| 2006/10/30 | 174 | 175 | 174 | 174 | 13,000 |
| 2006/10/27 | 178 | 178 | 176 | 176 | 9,000 |
| 2006/10/26 | 177 | 178 | 176 | 178 | 16,000 |
| 2006/10/25 | 176 | 179 | 176 | 176 | 26,000 |
| 2006/10/24 | 174 | 176 | 174 | 176 | 13,000 |
| 2006/10/23 | 172 | 174 | 171 | 174 | 12,000 |
| 2006/10/20 | 174 | 174 | 172 | 172 | 15,000 |
| 2006/10/19 | 173 | 174 | 173 | 173 | 10,000 |
| 2006/10/18 | 176 | 176 | 173 | 173 | 10,000 |
| 2006/10/17 | 176 | 176 | 174 | 174 | 14,000 |
| 2006/10/16 | 172 | 175 | 172 | 173 | 14,000 |
| 2006/10/13 | 167 | 168 | 167 | 167 | 13,000 |
| 2006/10/12 | 168 | 168 | 165 | 167 | 8,000 |
| 2006/10/11 | 169 | 170 | 165 | 170 | 13,000 |
| 2006/10/10 | 175 | 175 | 173 | 173 | 13,000 |
| 2006/10/06 | 178 | 180 | 178 | 178 | 18,000 |
| 2006/10/05 | 177 | 178 | 173 | 176 | 9,000 |
| 2006/10/04 | 184 | 184 | 175 | 179 | 38,000 |
| 2006/10/03 | 185 | 185 | 183 | 184 | 11,000 |
| 2006/10/02 | 187 | 187 | 184 | 184 | 13,000 |
| 2006/09/29 | 185 | 185 | 183 | 184 | 8,000 |
| 2006/09/28 | 188 | 189 | 188 | 188 | 8,000 |
| 2006/09/27 | 191 | 193 | 188 | 191 | 12,000 |
| 2006/09/26 | 193 | 193 | 192 | 192 | 7,000 |
| 2006/09/25 | 186 | 188 | 186 | 188 | 3,000 |
| 2006/09/22 | 189 | 191 | 186 | 190 | 22,000 |
| 2006/09/20 | 185 | 185 | 180 | 180 | 4,000 |
| 2006/09/19 | 190 | 192 | 186 | 186 | 8,000 |
| 2006/09/15 | 188 | 188 | 183 | 184 | 6,000 |
| 2006/09/14 | 186 | 186 | 184 | 184 | 12,000 |
| 2006/09/13 | 188 | 188 | 187 | 187 | 2,000 |
| 2006/09/12 | 189 | 190 | 189 | 190 | 4,000 |
| 2006/09/11 | 192 | 193 | 190 | 193 | 16,000 |
| 2006/09/08 | 193 | 193 | 193 | 193 | 1,000 |
| 2006/09/07 | 193 | 194 | 193 | 194 | 5,000 |
| 2006/09/06 | 194 | 194 | 193 | 193 | 2,000 |
| 2006/09/05 | 193 | 196 | 193 | 196 | 8,000 |
| 2006/09/04 | 195 | 195 | 194 | 194 | 11,000 |
| 2006/09/01 | 195 | 195 | 195 | 195 | 5,000 |
| 2006/08/31 | 193 | 193 | 193 | 193 | 2,000 |
| 2006/08/30 | 192 | 193 | 189 | 189 | 4,000 |
| 2006/08/29 | 188 | 192 | 188 | 192 | 2,000 |
| 2006/08/28 | 194 | 194 | 189 | 189 | 26,000 |
| 2006/08/25 | 197 | 199 | 189 | 194 | 32,000 |
| 2006/08/24 | 198 | 199 | 197 | 197 | 3,000 |
| 2006/08/23 | 200 | 200 | 197 | 197 | 16,000 |
| 2006/08/22 | 198 | 202 | 198 | 200 | 23,000 |
| 2006/08/21 | 199 | 199 | 196 | 197 | 9,000 |
| 2006/08/18 | 195 | 197 | 194 | 197 | 17,000 |
| 2006/08/17 | 193 | 195 | 193 | 193 | 18,000 |
| 2006/08/16 | 193 | 193 | 191 | 192 | 14,000 |
| 2006/08/15 | 191 | 192 | 187 | 192 | 15,000 |
| 2006/08/14 | 188 | 188 | 172 | 186 | 19,000 |
| 2006/08/11 | 192 | 192 | 189 | 189 | 3,000 |
| 2006/08/10 | 190 | 190 | 190 | 190 | 5,000 |
| 2006/08/09 | 193 | 193 | 188 | 188 | 6,000 |
| 2006/08/08 | 188 | 193 | 188 | 193 | 2,000 |
| 2006/08/07 | 191 | 191 | 188 | 188 | 4,000 |
| 2006/08/04 | 192 | 192 | 191 | 191 | 3,000 |
| 2006/08/03 | 194 | 194 | 194 | 194 | 1,000 |
| 2006/08/02 | 194 | 194 | 194 | 194 | 1,000 |
| 2006/08/01 | 194 | 194 | 191 | 191 | 7,000 |
| 2006/07/31 | 193 | 194 | 190 | 190 | 10,000 |
| 2006/07/28 | 194 | 195 | 192 | 192 | 5,000 |
| 2006/07/27 | 190 | 194 | 190 | 194 | 16,000 |
| 2006/07/26 | 203 | 203 | 193 | 193 | 24,000 |
| 2006/07/25 | 197 | 198 | 196 | 198 | 7,000 |
| 2006/07/24 | 194 | 194 | 190 | 191 | 12,000 |
| 2006/07/21 | 196 | 200 | 196 | 200 | 9,000 |
| 2006/07/20 | 195 | 196 | 195 | 196 | 3,000 |
| 2006/07/19 | 198 | 198 | 193 | 193 | 13,000 |
| 2006/07/18 | 195 | 202 | 195 | 196 | 25,000 |
| 2006/07/14 | 203 | 203 | 198 | 198 | 17,000 |
| 2006/07/13 | 205 | 205 | 203 | 203 | 17,000 |
| 2006/07/12 | 208 | 215 | 205 | 208 | 43,000 |
| 2006/07/11 | 216 | 220 | 208 | 210 | 178,000 |
| 2006/07/10 | 207 | 247 | 207 | 224 | 1,750,000 |
| 2006/07/07 | 207 | 207 | 206 | 206 | 8,000 |
| 2006/07/06 | 208 | 208 | 205 | 205 | 4,000 |
| 2006/07/05 | 210 | 210 | 208 | 208 | 23,000 |
| 2006/07/04 | 213 | 213 | 213 | 213 | 8,000 |
| 2006/07/03 | 214 | 214 | 210 | 212 | 14,000 |
| 2006/06/30 | 213 | 215 | 209 | 210 | 41,000 |
| 2006/06/29 | 211 | 213 | 208 | 208 | 27,000 |
| 2006/06/28 | 206 | 228 | 205 | 208 | 47,000 |
| 2006/06/27 | 218 | 218 | 205 | 210 | 27,000 |
| 2006/06/26 | 227 | 227 | 211 | 213 | 106,000 |
| 2006/06/23 | 192 | 241 | 192 | 222 | 804,000 |
| 2006/06/22 | 191 | 191 | 191 | 191 | 2,000 |
| 2006/06/21 | 196 | 196 | 188 | 190 | 16,000 |
| 2006/06/20 | 196 | 196 | 195 | 195 | 3,000 |
| 2006/06/19 | 197 | 197 | 195 | 195 | 7,000 |
| 2006/06/16 | 193 | 194 | 192 | 193 | 16,000 |
| 2006/06/15 | 184 | 187 | 183 | 187 | 15,000 |
| 2006/06/14 | 183 | 183 | 177 | 178 | 10,000 |
| 2006/06/13 | 183 | 183 | 183 | 183 | 1,000 |
| 2006/06/12 | 189 | 189 | 181 | 182 | 35,000 |
| 2006/06/09 | 185 | 185 | 180 | 185 | 38,000 |
| 2006/06/08 | 186 | 191 | 181 | 190 | 83,000 |
| 2006/06/07 | 186 | 193 | 186 | 186 | 15,000 |
| 2006/06/06 | 189 | 189 | 186 | 186 | 40,000 |
| 2006/06/05 | 190 | 190 | 187 | 187 | 49,000 |
| 2006/06/02 | 202 | 202 | 186 | 195 | 51,000 |
| 2006/06/01 | 214 | 214 | 202 | 202 | 15,000 |
| 2006/05/31 | 214 | 214 | 202 | 203 | 29,000 |
| 2006/05/30 | 213 | 218 | 213 | 218 | 8,000 |
| 2006/05/29 | 215 | 215 | 213 | 215 | 8,000 |
| 2006/05/26 | 219 | 219 | 213 | 213 | 13,000 |
| 2006/05/25 | 218 | 218 | 215 | 215 | 17,000 |
| 2006/05/24 | 218 | 218 | 218 | 218 | 2,000 |
| 2006/05/23 | 220 | 220 | 218 | 218 | 14,000 |
| 2006/05/22 | 223 | 225 | 223 | 223 | 7,000 |
| 2006/05/19 | 219 | 223 | 219 | 223 | 8,000 |
| 2006/05/18 | 222 | 222 | 216 | 218 | 14,000 |
| 2006/05/17 | 231 | 231 | 222 | 223 | 18,000 |
| 2006/05/16 | 236 | 236 | 234 | 234 | 5,000 |
| 2006/05/15 | 237 | 237 | 233 | 233 | 3,000 |
| 2006/05/12 | 238 | 240 | 237 | 240 | 5,000 |
| 2006/05/11 | 240 | 240 | 239 | 239 | 4,000 |
| 2006/05/10 | 240 | 240 | 238 | 238 | 5,000 |
| 2006/05/09 | 242 | 242 | 234 | 240 | 26,000 |
| 2006/05/08 | 245 | 245 | 242 | 242 | 12,000 |
| 2006/05/02 | 249 | 249 | 243 | 243 | 20,000 |
| 2006/05/01 | 244 | 244 | 242 | 242 | 3,000 |
| 2006/04/28 | 253 | 253 | 240 | 243 | 26,000 |
| 2006/04/27 | 254 | 257 | 252 | 257 | 12,000 |
| 2006/04/26 | 245 | 249 | 242 | 249 | 9,000 |
| 2006/04/25 | 243 | 243 | 240 | 240 | 14,000 |
| 2006/04/24 | 242 | 242 | 241 | 241 | 7,000 |
| 2006/04/21 | 252 | 252 | 250 | 250 | 5,000 |
| 2006/04/20 | 252 | 255 | 252 | 252 | 15,000 |
| 2006/04/19 | 256 | 256 | 251 | 251 | 3,000 |
| 2006/04/18 | 267 | 267 | 256 | 256 | 8,000 |
| 2006/04/17 | 258 | 258 | 258 | 258 | 1,000 |
| 2006/04/14 | 260 | 260 | 258 | 258 | 4,000 |
| 2006/04/13 | 262 | 262 | 262 | 262 | 1,000 |
| 2006/04/12 | 265 | 265 | 261 | 261 | 2,000 |
| 2006/04/11 | 265 | 270 | 265 | 270 | 14,000 |
| 2006/04/10 | 267 | 268 | 265 | 265 | 3,000 |
| 2006/04/07 | 264 | 265 | 264 | 264 | 7,000 |
| 2006/04/06 | 268 | 268 | 268 | 268 | 1,000 |
| 2006/04/05 | 268 | 268 | 268 | 268 | 23,000 |
| 2006/04/04 | 269 | 270 | 268 | 269 | 21,000 |
| 2006/04/03 | 267 | 267 | 267 | 267 | 2,000 |
| 2006/03/31 | 266 | 267 | 266 | 267 | 9,000 |
| 2006/03/30 | 270 | 270 | 256 | 267 | 17,000 |
| 2006/03/29 | 260 | 270 | 260 | 270 | 22,000 |
| 2006/03/28 | 256 | 262 | 256 | 262 | 7,000 |
| 2006/03/27 | 255 | 267 | 253 | 262 | 40,000 |
| 2006/03/24 | 243 | 251 | 243 | 250 | 41,000 |
| 2006/03/23 | 248 | 248 | 247 | 247 | 5,000 |
| 2006/03/22 | 250 | 250 | 248 | 248 | 8,000 |
| 2006/03/20 | 250 | 251 | 250 | 251 | 17,000 |
| 2006/03/17 | 245 | 246 | 242 | 242 | 14,000 |
| 2006/03/16 | 241 | 241 | 240 | 241 | 4,000 |
| 2006/03/15 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/03/14 | 243 | 243 | 241 | 241 | 9,000 |
| 2006/03/13 | 245 | 252 | 240 | 241 | 15,000 |
| 2006/03/10 | 234 | 240 | 233 | 233 | 14,000 |
| 2006/03/09 | 229 | 231 | 229 | 231 | 3,000 |
| 2006/03/08 | 227 | 227 | 227 | 227 | 1,000 |
| 2006/03/07 | 227 | 228 | 226 | 226 | 16,000 |
| 2006/03/06 | 230 | 230 | 225 | 225 | 20,000 |
| 2006/03/03 | 233 | 233 | 224 | 224 | 16,000 |
| 2006/03/02 | 238 | 238 | 230 | 230 | 22,000 |
| 2006/03/01 | 240 | 240 | 238 | 239 | 7,000 |
| 2006/02/28 | 241 | 243 | 241 | 242 | 10,000 |
| 2006/02/27 | 256 | 256 | 246 | 246 | 11,000 |
| 2006/02/24 | 241 | 246 | 241 | 246 | 10,000 |
| 2006/02/23 | 230 | 240 | 230 | 240 | 44,000 |
| 2006/02/22 | 226 | 235 | 226 | 235 | 8,000 |
| 2006/02/21 | 220 | 224 | 215 | 223 | 16,000 |
| 2006/02/20 | 240 | 240 | 210 | 220 | 34,000 |
| 2006/02/17 | 269 | 270 | 250 | 250 | 19,000 |
| 2006/02/16 | 251 | 270 | 251 | 261 | 13,000 |
| 2006/02/15 | 250 | 259 | 249 | 251 | 30,000 |
| 2006/02/14 | 255 | 255 | 236 | 245 | 32,000 |
| 2006/02/13 | 283 | 283 | 260 | 261 | 24,000 |
| 2006/02/10 | 280 | 280 | 273 | 273 | 12,000 |
| 2006/02/09 | 281 | 286 | 280 | 280 | 42,000 |
| 2006/02/08 | 286 | 286 | 282 | 283 | 12,000 |
| 2006/02/07 | 285 | 289 | 283 | 284 | 18,000 |
| 2006/02/06 | 285 | 285 | 280 | 283 | 31,000 |
| 2006/02/03 | 279 | 279 | 274 | 277 | 32,000 |
| 2006/02/02 | 278 | 279 | 275 | 275 | 7,000 |
| 2006/02/01 | 279 | 281 | 273 | 278 | 76,000 |
| 2006/01/31 | 282 | 282 | 278 | 278 | 21,000 |
| 2006/01/30 | 280 | 281 | 279 | 281 | 14,000 |
| 2006/01/27 | 277 | 281 | 276 | 276 | 42,000 |
| 2006/01/26 | 279 | 279 | 273 | 273 | 25,000 |
| 2006/01/25 | 273 | 279 | 273 | 278 | 13,000 |
| 2006/01/24 | 267 | 279 | 267 | 278 | 43,000 |
| 2006/01/23 | 273 | 278 | 271 | 271 | 24,000 |
| 2006/01/20 | 283 | 287 | 276 | 279 | 34,000 |
| 2006/01/19 | 264 | 283 | 264 | 274 | 33,000 |
| 2006/01/18 | 288 | 288 | 258 | 265 | 106,000 |
| 2006/01/17 | 296 | 300 | 293 | 293 | 75,000 |
| 2006/01/16 | 298 | 300 | 295 | 296 | 33,000 |
| 2006/01/13 | 300 | 302 | 295 | 296 | 69,000 |
| 2006/01/12 | 304 | 307 | 295 | 302 | 127,000 |
| 2006/01/11 | 296 | 320 | 296 | 309 | 621,000 |
| 2006/01/10 | 292 | 294 | 290 | 292 | 56,000 |
| 2006/01/06 | 294 | 294 | 288 | 289 | 40,000 |
| 2006/01/05 | 287 | 292 | 286 | 292 | 74,000 |
| 2006/01/04 | 290 | 291 | 285 | 285 | 10,000 |