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 |
---|---|---|---|---|---|
2008/12/30 | 130 | 132 | 129 | 132 | 4,000 |
2008/12/29 | 130 | 130 | 129 | 129 | 12,000 |
2008/12/26 | 135 | 135 | 133 | 133 | 11,000 |
2008/12/25 | 129 | 130 | 128 | 130 | 6,000 |
2008/12/24 | 128 | 128 | 125 | 125 | 11,000 |
2008/12/22 | 127 | 129 | 124 | 128 | 27,000 |
2008/12/19 | 128 | 129 | 127 | 129 | 9,000 |
2008/12/18 | 135 | 135 | 135 | 135 | 9,000 |
2008/12/17 | 133 | 133 | 131 | 133 | 13,000 |
2008/12/16 | 130 | 132 | 128 | 132 | 22,000 |
2008/12/15 | 131 | 131 | 130 | 130 | 5,000 |
2008/12/12 | 133 | 133 | 130 | 130 | 3,000 |
2008/12/11 | 138 | 138 | 137 | 137 | 31,000 |
2008/12/10 | 129 | 131 | 125 | 131 | 27,000 |
2008/12/09 | 128 | 131 | 126 | 128 | 18,000 |
2008/12/08 | 126 | 128 | 126 | 128 | 2,000 |
2008/12/05 | 123 | 125 | 122 | 122 | 12,000 |
2008/12/04 | 135 | 135 | 130 | 130 | 11,000 |
2008/12/03 | 135 | 135 | 134 | 134 | 3,000 |
2008/12/02 | 141 | 141 | 135 | 135 | 15,000 |
2008/12/01 | 135 | 140 | 134 | 136 | 24,000 |
2008/11/28 | 141 | 141 | 139 | 140 | 6,000 |
2008/11/27 | 142 | 142 | 140 | 140 | 3,000 |
2008/11/26 | 147 | 147 | 147 | 147 | 9,000 |
2008/11/25 | 138 | 139 | 138 | 139 | 2,000 |
2008/11/21 | 137 | 137 | 131 | 135 | 11,000 |
2008/11/20 | 143 | 144 | 136 | 137 | 8,000 |
2008/11/19 | 144 | 144 | 143 | 143 | 4,000 |
2008/11/18 | 144 | 144 | 143 | 143 | 6,000 |
2008/11/17 | 139 | 144 | 138 | 144 | 5,000 |
2008/11/14 | 145 | 145 | 136 | 141 | 19,000 |
2008/11/13 | 145 | 145 | 141 | 141 | 8,000 |
2008/11/12 | 147 | 147 | 146 | 146 | 4,000 |
2008/11/11 | 144 | 147 | 144 | 147 | 8,000 |
2008/11/10 | 147 | 149 | 147 | 149 | 3,000 |
2008/11/07 | 150 | 153 | 148 | 149 | 7,000 |
2008/11/06 | 155 | 155 | 149 | 153 | 8,000 |
2008/11/05 | 149 | 165 | 148 | 159 | 32,000 |
2008/11/04 | 155 | 155 | 150 | 154 | 9,000 |
2008/10/31 | 149 | 149 | 149 | 149 | 15,000 |
2008/10/30 | 140 | 144 | 137 | 144 | 11,000 |
2008/10/29 | 149 | 149 | 139 | 140 | 6,000 |
2008/10/28 | 136 | 137 | 132 | 137 | 20,000 |
2008/10/27 | 135 | 152 | 135 | 137 | 28,000 |
2008/10/24 | 140 | 140 | 137 | 138 | 7,000 |
2008/10/23 | 134 | 145 | 133 | 145 | 12,000 |
2008/10/22 | 144 | 144 | 126 | 139 | 28,000 |
2008/10/21 | 143 | 152 | 142 | 143 | 13,000 |
2008/10/20 | 146 | 146 | 141 | 144 | 10,000 |
2008/10/17 | 135 | 141 | 135 | 141 | 34,000 |
2008/10/16 | 148 | 148 | 134 | 135 | 28,000 |
2008/10/15 | 142 | 150 | 142 | 150 | 10,000 |
2008/10/14 | 147 | 148 | 143 | 147 | 12,000 |
2008/10/10 | 133 | 133 | 113 | 127 | 67,000 |
2008/10/09 | 136 | 140 | 134 | 137 | 21,000 |
2008/10/08 | 140 | 150 | 133 | 138 | 38,000 |
2008/10/07 | 129 | 149 | 129 | 149 | 52,000 |
2008/10/06 | 149 | 155 | 144 | 144 | 36,000 |
2008/10/03 | 160 | 161 | 159 | 159 | 13,000 |
2008/10/02 | 186 | 186 | 167 | 167 | 17,000 |
2008/10/01 | 165 | 165 | 165 | 165 | 5,000 |
2008/09/30 | 162 | 170 | 154 | 170 | 20,000 |
2008/09/29 | 174 | 174 | 171 | 171 | 8,000 |
2008/09/26 | 177 | 177 | 174 | 174 | 8,000 |
2008/09/25 | 169 | 178 | 169 | 177 | 20,000 |
2008/09/24 | 179 | 189 | 174 | 179 | 7,000 |
2008/09/22 | 191 | 191 | 181 | 182 | 6,000 |
2008/09/19 | 180 | 195 | 172 | 192 | 53,000 |
2008/09/18 | 162 | 172 | 157 | 169 | 35,000 |
2008/09/17 | 170 | 172 | 167 | 172 | 26,000 |
2008/09/16 | 162 | 170 | 142 | 166 | 90,000 |
2008/09/12 | 173 | 173 | 163 | 163 | 11,000 |
2008/09/11 | 160 | 163 | 160 | 163 | 9,000 |
2008/09/10 | 162 | 162 | 160 | 161 | 6,000 |
2008/09/09 | 164 | 169 | 162 | 162 | 16,000 |
2008/09/08 | 166 | 169 | 165 | 165 | 11,000 |
2008/09/05 | 162 | 166 | 160 | 166 | 20,000 |
2008/09/04 | 175 | 175 | 162 | 170 | 20,000 |
2008/09/03 | 175 | 176 | 173 | 173 | 16,000 |
2008/09/02 | 178 | 179 | 173 | 173 | 11,000 |
2008/09/01 | 183 | 183 | 178 | 178 | 26,000 |
2008/08/29 | 177 | 180 | 176 | 180 | 9,000 |
2008/08/28 | 178 | 180 | 177 | 177 | 10,000 |
2008/08/27 | 176 | 180 | 174 | 180 | 14,000 |
2008/08/26 | 180 | 180 | 177 | 180 | 14,000 |
2008/08/25 | 176 | 180 | 176 | 180 | 16,000 |
2008/08/22 | 176 | 178 | 175 | 175 | 3,000 |
2008/08/21 | 176 | 176 | 173 | 176 | 5,000 |
2008/08/20 | 174 | 176 | 174 | 176 | 5,000 |
2008/08/19 | 177 | 179 | 176 | 179 | 4,000 |
2008/08/18 | 181 | 182 | 177 | 180 | 12,000 |
2008/08/15 | 181 | 182 | 176 | 182 | 11,000 |
2008/08/14 | 181 | 189 | 179 | 185 | 17,000 |
2008/08/13 | 183 | 185 | 183 | 185 | 4,000 |
2008/08/12 | 188 | 190 | 187 | 190 | 10,000 |
2008/08/11 | 189 | 190 | 189 | 190 | 5,000 |
2008/08/08 | 186 | 189 | 184 | 184 | 7,000 |
2008/08/07 | 192 | 192 | 186 | 186 | 6,000 |
2008/08/06 | 183 | 187 | 183 | 187 | 7,000 |
2008/08/05 | 189 | 189 | 180 | 181 | 44,000 |
2008/08/04 | 200 | 200 | 186 | 189 | 22,000 |
2008/08/01 | 206 | 206 | 198 | 199 | 22,000 |
2008/07/31 | 201 | 204 | 200 | 201 | 11,000 |
2008/07/30 | 210 | 210 | 200 | 206 | 16,000 |
2008/07/29 | 207 | 210 | 200 | 210 | 7,000 |
2008/07/28 | 208 | 211 | 205 | 209 | 22,000 |
2008/07/25 | 215 | 215 | 206 | 211 | 16,000 |
2008/07/24 | 200 | 210 | 200 | 210 | 26,000 |
2008/07/23 | 201 | 204 | 199 | 200 | 14,000 |
2008/07/22 | 198 | 203 | 198 | 201 | 9,000 |
2008/07/18 | 204 | 204 | 198 | 200 | 9,000 |
2008/07/17 | 200 | 204 | 200 | 203 | 12,000 |
2008/07/16 | 195 | 200 | 193 | 195 | 13,000 |
2008/07/15 | 202 | 202 | 189 | 200 | 66,000 |
2008/07/14 | 210 | 211 | 205 | 206 | 23,000 |
2008/07/11 | 214 | 214 | 212 | 213 | 8,000 |
2008/07/10 | 214 | 219 | 214 | 218 | 10,000 |
2008/07/09 | 230 | 230 | 215 | 220 | 45,000 |
2008/07/08 | 224 | 228 | 218 | 226 | 14,000 |
2008/07/07 | 217 | 224 | 212 | 224 | 23,000 |
2008/07/04 | 217 | 224 | 214 | 214 | 28,000 |
2008/07/03 | 218 | 223 | 216 | 220 | 45,000 |
2008/07/02 | 238 | 238 | 227 | 227 | 49,000 |
2008/07/01 | 230 | 234 | 228 | 232 | 43,000 |
2008/06/30 | 244 | 244 | 225 | 235 | 40,000 |
2008/06/27 | 233 | 245 | 232 | 241 | 75,000 |
2008/06/26 | 250 | 250 | 242 | 242 | 83,000 |
2008/06/25 | 242 | 248 | 238 | 246 | 107,000 |
2008/06/24 | 241 | 241 | 234 | 237 | 37,000 |
2008/06/23 | 230 | 239 | 230 | 239 | 34,000 |
2008/06/20 | 246 | 246 | 234 | 240 | 56,000 |
2008/06/19 | 237 | 252 | 235 | 243 | 85,000 |
2008/06/18 | 238 | 245 | 229 | 241 | 116,000 |
2008/06/17 | 232 | 234 | 232 | 232 | 21,000 |
2008/06/16 | 231 | 239 | 230 | 231 | 19,000 |
2008/06/13 | 234 | 234 | 222 | 232 | 38,000 |
2008/06/12 | 228 | 232 | 225 | 232 | 52,000 |
2008/06/11 | 237 | 237 | 222 | 233 | 94,000 |
2008/06/10 | 250 | 254 | 237 | 240 | 51,000 |
2008/06/09 | 237 | 250 | 237 | 250 | 64,000 |
2008/06/06 | 270 | 270 | 240 | 252 | 142,000 |
2008/06/05 | 286 | 286 | 243 | 261 | 187,000 |
2008/06/04 | 262 | 290 | 262 | 276 | 264,000 |
2008/06/03 | 250 | 270 | 244 | 260 | 303,000 |
2008/06/02 | 242 | 250 | 238 | 249 | 140,000 |
2008/05/30 | 235 | 238 | 229 | 235 | 174,000 |
2008/05/29 | 235 | 241 | 224 | 229 | 142,000 |
2008/05/28 | 218 | 237 | 217 | 230 | 268,000 |
2008/05/27 | 210 | 215 | 209 | 215 | 66,000 |
2008/05/26 | 205 | 218 | 200 | 207 | 144,000 |
2008/05/23 | 193 | 203 | 190 | 202 | 99,000 |
2008/05/22 | 189 | 193 | 186 | 193 | 16,000 |
2008/05/21 | 188 | 191 | 188 | 190 | 19,000 |
2008/05/20 | 186 | 188 | 186 | 188 | 24,000 |
2008/05/19 | 188 | 189 | 185 | 185 | 26,000 |
2008/05/16 | 193 | 195 | 188 | 188 | 36,000 |
2008/05/15 | 190 | 191 | 187 | 189 | 31,000 |
2008/05/14 | 186 | 190 | 185 | 190 | 42,000 |
2008/05/13 | 183 | 186 | 182 | 183 | 42,000 |
2008/05/12 | 187 | 187 | 183 | 183 | 25,000 |
2008/05/09 | 188 | 188 | 182 | 185 | 28,000 |
2008/05/08 | 185 | 187 | 184 | 185 | 17,000 |
2008/05/07 | 185 | 185 | 183 | 183 | 27,000 |
2008/05/02 | 181 | 183 | 181 | 181 | 16,000 |
2008/05/01 | 184 | 184 | 180 | 181 | 40,000 |
2008/04/30 | 183 | 189 | 182 | 188 | 69,000 |
2008/04/28 | 186 | 189 | 185 | 188 | 31,000 |
2008/04/25 | 191 | 197 | 186 | 186 | 147,000 |
2008/04/24 | 181 | 185 | 180 | 181 | 30,000 |
2008/04/23 | 176 | 182 | 176 | 181 | 27,000 |
2008/04/22 | 177 | 182 | 175 | 177 | 40,000 |
2008/04/21 | 176 | 185 | 174 | 176 | 96,000 |
2008/04/18 | 173 | 174 | 172 | 173 | 15,000 |
2008/04/17 | 175 | 175 | 172 | 174 | 22,000 |
2008/04/16 | 170 | 177 | 170 | 174 | 11,000 |
2008/04/15 | 170 | 172 | 169 | 172 | 16,000 |
2008/04/14 | 170 | 171 | 170 | 170 | 18,000 |
2008/04/11 | 172 | 175 | 172 | 175 | 20,000 |
2008/04/10 | 171 | 177 | 171 | 172 | 58,000 |
2008/04/09 | 175 | 175 | 170 | 174 | 29,000 |
2008/04/08 | 176 | 181 | 171 | 176 | 87,000 |
2008/04/07 | 180 | 180 | 174 | 178 | 58,000 |
2008/04/04 | 199 | 199 | 175 | 186 | 360,000 |
2008/04/03 | 182 | 216 | 177 | 208 | 1,346,000 |
2008/04/02 | 167 | 172 | 167 | 167 | 7,000 |
2008/04/01 | 169 | 170 | 162 | 162 | 19,000 |
2008/03/31 | 165 | 166 | 163 | 166 | 10,000 |
2008/03/28 | 165 | 166 | 160 | 166 | 30,000 |
2008/03/27 | 162 | 167 | 160 | 167 | 25,000 |
2008/03/26 | 166 | 166 | 161 | 166 | 35,000 |
2008/03/25 | 166 | 167 | 164 | 166 | 22,000 |
2008/03/24 | 164 | 170 | 160 | 170 | 70,000 |
2008/03/21 | 165 | 165 | 161 | 162 | 23,000 |
2008/03/19 | 171 | 171 | 164 | 164 | 25,000 |
2008/03/18 | 172 | 172 | 166 | 166 | 7,000 |
2008/03/17 | 171 | 171 | 161 | 167 | 11,000 |
2008/03/14 | 174 | 174 | 170 | 174 | 6,000 |
2008/03/13 | 175 | 175 | 175 | 175 | 3,000 |
2008/03/12 | 177 | 177 | 177 | 177 | 1,000 |
2008/03/11 | 170 | 173 | 168 | 172 | 9,000 |
2008/03/10 | 175 | 175 | 167 | 173 | 11,000 |
2008/03/07 | 174 | 177 | 172 | 177 | 7,000 |
2008/03/06 | 175 | 180 | 175 | 175 | 6,000 |
2008/03/05 | 174 | 175 | 172 | 175 | 7,000 |
2008/03/04 | 177 | 177 | 171 | 177 | 22,000 |
2008/03/03 | 177 | 177 | 172 | 172 | 11,000 |
2008/02/29 | 177 | 182 | 175 | 179 | 33,000 |
2008/02/28 | 174 | 181 | 172 | 177 | 37,000 |
2008/02/27 | 178 | 179 | 177 | 177 | 15,000 |
2008/02/26 | 185 | 185 | 177 | 182 | 15,000 |
2008/02/25 | 175 | 180 | 175 | 180 | 26,000 |
2008/02/22 | 172 | 175 | 172 | 173 | 10,000 |
2008/02/21 | 174 | 176 | 173 | 174 | 11,000 |
2008/02/20 | 177 | 178 | 172 | 172 | 15,000 |
2008/02/19 | 176 | 176 | 172 | 176 | 11,000 |
2008/02/18 | 183 | 185 | 176 | 176 | 23,000 |
2008/02/15 | 164 | 179 | 164 | 179 | 47,000 |
2008/02/14 | 170 | 175 | 165 | 167 | 26,000 |
2008/02/13 | 166 | 177 | 161 | 169 | 46,000 |
2008/02/12 | 162 | 163 | 159 | 159 | 10,000 |
2008/02/08 | 170 | 170 | 164 | 164 | 11,000 |
2008/02/07 | 167 | 175 | 165 | 165 | 25,000 |
2008/02/06 | 170 | 172 | 160 | 172 | 28,000 |
2008/02/05 | 188 | 189 | 171 | 173 | 83,000 |
2008/02/04 | 197 | 200 | 190 | 193 | 95,000 |
2008/02/01 | 200 | 207 | 183 | 190 | 351,000 |
2008/01/31 | 160 | 199 | 159 | 195 | 306,000 |
2008/01/30 | 156 | 166 | 156 | 162 | 25,000 |
2008/01/29 | 159 | 162 | 158 | 162 | 12,000 |
2008/01/28 | 164 | 165 | 155 | 155 | 27,000 |
2008/01/25 | 144 | 165 | 144 | 163 | 78,000 |
2008/01/24 | 145 | 148 | 144 | 148 | 29,000 |
2008/01/23 | 136 | 143 | 136 | 142 | 23,000 |
2008/01/22 | 132 | 135 | 126 | 133 | 73,000 |
2008/01/21 | 146 | 146 | 137 | 137 | 57,000 |
2008/01/18 | 124 | 142 | 124 | 142 | 73,000 |
2008/01/17 | 126 | 135 | 124 | 134 | 39,000 |
2008/01/16 | 121 | 137 | 121 | 131 | 67,000 |
2008/01/15 | 147 | 147 | 141 | 141 | 45,000 |
2008/01/11 | 149 | 150 | 143 | 143 | 63,000 |
2008/01/10 | 153 | 156 | 150 | 150 | 29,000 |
2008/01/09 | 150 | 155 | 148 | 155 | 49,000 |
2008/01/08 | 158 | 158 | 151 | 152 | 28,000 |
2008/01/07 | 165 | 165 | 154 | 158 | 40,000 |
2008/01/04 | 163 | 168 | 163 | 164 | 10,000 |