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 |
---|---|---|---|---|---|
2011/12/30 | 143 | 143 | 140 | 141 | 26,000 |
2011/12/29 | 139 | 140 | 139 | 140 | 5,000 |
2011/12/28 | 140 | 140 | 138 | 139 | 8,000 |
2011/12/27 | 139 | 139 | 137 | 138 | 17,000 |
2011/12/26 | 141 | 141 | 131 | 137 | 48,000 |
2011/12/22 | 138 | 141 | 138 | 141 | 12,000 |
2011/12/21 | 141 | 141 | 138 | 139 | 9,000 |
2011/12/20 | 140 | 140 | 136 | 138 | 19,000 |
2011/12/19 | 142 | 145 | 139 | 143 | 7,000 |
2011/12/16 | 148 | 148 | 142 | 143 | 12,000 |
2011/12/15 | 149 | 149 | 147 | 147 | 53,000 |
2011/12/14 | 152 | 152 | 151 | 151 | 18,000 |
2011/12/13 | 152 | 152 | 148 | 148 | 32,000 |
2011/12/12 | 154 | 154 | 146 | 148 | 26,000 |
2011/12/09 | 150 | 153 | 150 | 153 | 13,000 |
2011/12/08 | 153 | 153 | 148 | 150 | 16,000 |
2011/12/07 | 144 | 153 | 144 | 153 | 17,000 |
2011/12/06 | 147 | 147 | 143 | 144 | 9,000 |
2011/12/05 | 152 | 152 | 148 | 150 | 9,000 |
2011/12/02 | 155 | 155 | 147 | 153 | 35,000 |
2011/12/01 | 144 | 156 | 144 | 151 | 62,000 |
2011/11/30 | 144 | 147 | 139 | 147 | 40,000 |
2011/11/29 | 136 | 139 | 133 | 139 | 22,000 |
2011/11/28 | 126 | 131 | 126 | 131 | 15,000 |
2011/11/25 | 125 | 129 | 125 | 129 | 7,000 |
2011/11/24 | 124 | 124 | 123 | 123 | 9,000 |
2011/11/22 | 0 | 0 | 0 | 125 | 0 |
2011/11/21 | 127 | 127 | 125 | 125 | 7,000 |
2011/11/18 | 130 | 130 | 127 | 128 | 24,000 |
2011/11/17 | 133 | 133 | 127 | 133 | 9,000 |
2011/11/16 | 133 | 133 | 133 | 133 | 2,000 |
2011/11/15 | 0 | 0 | 0 | 133 | 0 |
2011/11/14 | 131 | 133 | 131 | 133 | 28,000 |
2011/11/11 | 131 | 131 | 130 | 131 | 8,000 |
2011/11/10 | 134 | 134 | 130 | 133 | 13,000 |
2011/11/09 | 136 | 136 | 133 | 133 | 19,000 |
2011/11/08 | 139 | 139 | 133 | 136 | 21,000 |
2011/11/07 | 140 | 141 | 140 | 141 | 14,000 |
2011/11/04 | 142 | 143 | 138 | 141 | 18,000 |
2011/11/02 | 143 | 143 | 141 | 141 | 6,000 |
2011/11/01 | 147 | 147 | 145 | 145 | 25,000 |
2011/10/31 | 146 | 148 | 144 | 146 | 19,000 |
2011/10/28 | 149 | 152 | 149 | 149 | 18,000 |
2011/10/27 | 147 | 148 | 146 | 146 | 11,000 |
2011/10/26 | 146 | 146 | 144 | 144 | 13,000 |
2011/10/25 | 144 | 148 | 143 | 148 | 6,000 |
2011/10/24 | 141 | 147 | 141 | 144 | 12,000 |
2011/10/21 | 142 | 142 | 136 | 139 | 14,000 |
2011/10/20 | 143 | 143 | 142 | 142 | 4,000 |
2011/10/19 | 145 | 145 | 141 | 142 | 7,000 |
2011/10/18 | 149 | 149 | 143 | 143 | 15,000 |
2011/10/17 | 147 | 148 | 147 | 148 | 2,000 |
2011/10/14 | 150 | 150 | 146 | 146 | 5,000 |
2011/10/13 | 151 | 151 | 150 | 150 | 2,000 |
2011/10/12 | 153 | 153 | 153 | 153 | 4,000 |
2011/10/11 | 148 | 148 | 144 | 148 | 12,000 |
2011/10/07 | 149 | 150 | 149 | 149 | 3,000 |
2011/10/06 | 149 | 149 | 144 | 149 | 7,000 |
2011/10/05 | 141 | 158 | 140 | 145 | 25,000 |
2011/10/04 | 139 | 140 | 136 | 136 | 6,000 |
2011/10/03 | 139 | 141 | 139 | 140 | 5,000 |
2011/09/30 | 144 | 147 | 143 | 144 | 26,000 |
2011/09/29 | 137 | 139 | 137 | 139 | 9,000 |
2011/09/28 | 136 | 138 | 136 | 137 | 20,000 |
2011/09/27 | 136 | 138 | 132 | 133 | 24,000 |
2011/09/26 | 143 | 143 | 133 | 133 | 45,000 |
2011/09/22 | 146 | 147 | 145 | 146 | 12,000 |
2011/09/21 | 147 | 147 | 146 | 146 | 5,000 |
2011/09/20 | 151 | 151 | 146 | 148 | 3,000 |
2011/09/16 | 154 | 154 | 149 | 153 | 9,000 |
2011/09/15 | 148 | 149 | 147 | 149 | 15,000 |
2011/09/14 | 154 | 154 | 149 | 149 | 14,000 |
2011/09/13 | 156 | 157 | 155 | 155 | 6,000 |
2011/09/12 | 156 | 156 | 153 | 155 | 15,000 |
2011/09/09 | 160 | 160 | 158 | 159 | 7,000 |
2011/09/08 | 161 | 162 | 157 | 158 | 15,000 |
2011/09/07 | 164 | 164 | 158 | 161 | 12,000 |
2011/09/06 | 162 | 165 | 156 | 165 | 31,000 |
2011/09/05 | 155 | 164 | 152 | 162 | 66,000 |
2011/09/02 | 149 | 149 | 143 | 147 | 13,000 |
2011/09/01 | 151 | 151 | 151 | 151 | 22,000 |
2011/08/31 | 145 | 148 | 145 | 148 | 14,000 |
2011/08/30 | 146 | 146 | 144 | 146 | 16,000 |
2011/08/29 | 142 | 142 | 140 | 140 | 22,000 |
2011/08/26 | 136 | 137 | 136 | 137 | 24,000 |
2011/08/25 | 139 | 140 | 138 | 139 | 25,000 |
2011/08/24 | 139 | 140 | 138 | 138 | 17,000 |
2011/08/23 | 140 | 140 | 135 | 135 | 6,000 |
2011/08/22 | 140 | 140 | 138 | 138 | 13,000 |
2011/08/19 | 143 | 143 | 140 | 142 | 16,000 |
2011/08/18 | 150 | 150 | 147 | 147 | 10,000 |
2011/08/17 | 145 | 149 | 145 | 149 | 10,000 |
2011/08/16 | 147 | 149 | 144 | 149 | 5,000 |
2011/08/15 | 146 | 148 | 146 | 148 | 5,000 |
2011/08/12 | 152 | 152 | 147 | 148 | 9,000 |
2011/08/11 | 143 | 150 | 143 | 150 | 23,000 |
2011/08/10 | 143 | 149 | 142 | 149 | 28,000 |
2011/08/09 | 135 | 135 | 129 | 134 | 41,000 |
2011/08/08 | 147 | 147 | 143 | 143 | 28,000 |
2011/08/05 | 153 | 153 | 147 | 149 | 40,000 |
2011/08/04 | 159 | 159 | 159 | 159 | 2,000 |
2011/08/03 | 157 | 157 | 151 | 155 | 19,000 |
2011/08/02 | 161 | 162 | 160 | 160 | 26,000 |
2011/08/01 | 164 | 166 | 163 | 165 | 36,000 |
2011/07/29 | 168 | 168 | 165 | 165 | 33,000 |
2011/07/28 | 170 | 170 | 166 | 169 | 29,000 |
2011/07/27 | 170 | 170 | 166 | 167 | 40,000 |
2011/07/26 | 166 | 169 | 166 | 169 | 26,000 |
2011/07/25 | 166 | 169 | 166 | 169 | 20,000 |
2011/07/22 | 169 | 169 | 166 | 167 | 23,000 |
2011/07/21 | 169 | 169 | 167 | 167 | 21,000 |
2011/07/20 | 166 | 170 | 166 | 169 | 19,000 |
2011/07/19 | 167 | 167 | 166 | 166 | 9,000 |
2011/07/15 | 166 | 166 | 164 | 165 | 10,000 |
2011/07/14 | 168 | 168 | 165 | 166 | 16,000 |
2011/07/13 | 166 | 166 | 164 | 165 | 10,000 |
2011/07/12 | 168 | 169 | 165 | 165 | 37,000 |
2011/07/11 | 172 | 172 | 170 | 170 | 17,000 |
2011/07/08 | 172 | 172 | 169 | 169 | 22,000 |
2011/07/07 | 171 | 171 | 170 | 170 | 17,000 |
2011/07/06 | 170 | 171 | 169 | 171 | 28,000 |
2011/07/05 | 175 | 175 | 171 | 173 | 26,000 |
2011/07/04 | 173 | 174 | 172 | 172 | 31,000 |
2011/07/01 | 178 | 178 | 174 | 174 | 61,000 |
2011/06/30 | 176 | 177 | 174 | 176 | 32,000 |
2011/06/29 | 178 | 178 | 175 | 176 | 38,000 |
2011/06/28 | 178 | 178 | 175 | 176 | 43,000 |
2011/06/27 | 179 | 180 | 174 | 176 | 47,000 |
2011/06/24 | 182 | 184 | 180 | 181 | 45,000 |
2011/06/23 | 174 | 180 | 174 | 179 | 66,000 |
2011/06/22 | 176 | 177 | 171 | 173 | 96,000 |
2011/06/21 | 185 | 185 | 169 | 172 | 167,000 |
2011/06/20 | 177 | 195 | 176 | 185 | 503,000 |
2011/06/17 | 170 | 173 | 165 | 169 | 71,000 |
2011/06/16 | 170 | 170 | 163 | 165 | 39,000 |
2011/06/15 | 174 | 180 | 170 | 171 | 204,000 |
2011/06/14 | 164 | 167 | 160 | 166 | 77,000 |
2011/06/13 | 162 | 163 | 159 | 161 | 50,000 |
2011/06/10 | 154 | 159 | 154 | 159 | 29,000 |
2011/06/09 | 155 | 155 | 153 | 155 | 13,000 |
2011/06/08 | 155 | 155 | 155 | 155 | 12,000 |
2011/06/07 | 153 | 159 | 153 | 155 | 13,000 |
2011/06/06 | 157 | 157 | 153 | 153 | 13,000 |
2011/06/03 | 160 | 163 | 159 | 159 | 16,000 |
2011/06/02 | 158 | 159 | 155 | 159 | 18,000 |
2011/06/01 | 161 | 163 | 160 | 163 | 34,000 |
2011/05/31 | 153 | 160 | 153 | 159 | 21,000 |
2011/05/30 | 154 | 154 | 152 | 152 | 21,000 |
2011/05/27 | 152 | 152 | 149 | 149 | 20,000 |
2011/05/26 | 150 | 155 | 149 | 149 | 35,000 |
2011/05/25 | 156 | 157 | 154 | 154 | 14,000 |
2011/05/24 | 157 | 157 | 148 | 154 | 43,000 |
2011/05/23 | 162 | 162 | 157 | 158 | 31,000 |
2011/05/20 | 161 | 162 | 159 | 162 | 27,000 |
2011/05/19 | 168 | 168 | 161 | 161 | 34,000 |
2011/05/18 | 171 | 171 | 163 | 165 | 94,000 |
2011/05/17 | 174 | 174 | 166 | 170 | 64,000 |
2011/05/16 | 177 | 180 | 166 | 171 | 230,000 |
2011/05/13 | 159 | 165 | 156 | 163 | 69,000 |
2011/05/12 | 165 | 166 | 156 | 156 | 60,000 |
2011/05/11 | 178 | 180 | 163 | 165 | 130,000 |
2011/05/10 | 180 | 180 | 175 | 175 | 120,000 |
2011/05/09 | 162 | 175 | 162 | 175 | 166,000 |
2011/05/06 | 160 | 161 | 158 | 159 | 63,000 |
2011/05/02 | 157 | 160 | 156 | 156 | 122,000 |
2011/04/28 | 152 | 157 | 145 | 157 | 136,000 |
2011/04/27 | 146 | 150 | 143 | 150 | 31,000 |
2011/04/26 | 145 | 145 | 142 | 145 | 30,000 |
2011/04/25 | 144 | 146 | 143 | 146 | 24,000 |
2011/04/22 | 148 | 149 | 142 | 145 | 50,000 |
2011/04/21 | 150 | 156 | 150 | 152 | 94,000 |
2011/04/20 | 148 | 149 | 143 | 147 | 44,000 |
2011/04/19 | 145 | 145 | 138 | 140 | 27,000 |
2011/04/18 | 148 | 148 | 142 | 146 | 19,000 |
2011/04/15 | 151 | 151 | 141 | 147 | 38,000 |
2011/04/14 | 138 | 152 | 138 | 148 | 72,000 |
2011/04/13 | 137 | 140 | 136 | 138 | 9,000 |
2011/04/12 | 142 | 142 | 135 | 135 | 18,000 |
2011/04/11 | 138 | 141 | 138 | 140 | 12,000 |
2011/04/08 | 134 | 136 | 133 | 136 | 16,000 |
2011/04/07 | 135 | 138 | 134 | 134 | 35,000 |
2011/04/06 | 145 | 145 | 133 | 136 | 67,000 |
2011/04/05 | 150 | 150 | 141 | 145 | 50,000 |
2011/04/04 | 152 | 153 | 151 | 153 | 32,000 |
2011/04/01 | 160 | 160 | 152 | 152 | 65,000 |
2011/03/31 | 157 | 157 | 153 | 154 | 60,000 |
2011/03/30 | 162 | 162 | 155 | 157 | 96,000 |
2011/03/29 | 149 | 163 | 145 | 158 | 368,000 |
2011/03/28 | 149 | 149 | 143 | 143 | 56,000 |
2011/03/25 | 155 | 158 | 137 | 147 | 262,000 |
2011/03/24 | 133 | 152 | 133 | 152 | 348,000 |
2011/03/23 | 128 | 132 | 123 | 130 | 83,000 |
2011/03/22 | 122 | 133 | 122 | 133 | 47,000 |
2011/03/18 | 110 | 118 | 110 | 118 | 45,000 |
2011/03/17 | 101 | 114 | 101 | 110 | 34,000 |
2011/03/16 | 96 | 106 | 96 | 101 | 29,000 |
2011/03/15 | 119 | 119 | 93 | 97 | 77,000 |
2011/03/14 | 119 | 129 | 107 | 122 | 107,000 |
2011/03/11 | 129 | 129 | 129 | 129 | 5,000 |
2011/03/10 | 132 | 132 | 129 | 129 | 16,000 |
2011/03/09 | 133 | 133 | 132 | 132 | 5,000 |
2011/03/08 | 131 | 135 | 131 | 135 | 7,000 |
2011/03/07 | 135 | 135 | 132 | 132 | 24,000 |
2011/03/04 | 140 | 140 | 136 | 136 | 37,000 |
2011/03/03 | 134 | 134 | 133 | 133 | 5,000 |
2011/03/02 | 135 | 135 | 133 | 133 | 16,000 |
2011/03/01 | 132 | 134 | 132 | 134 | 19,000 |
2011/02/28 | 132 | 134 | 130 | 133 | 17,000 |
2011/02/25 | 130 | 133 | 130 | 133 | 18,000 |
2011/02/24 | 130 | 130 | 130 | 130 | 10,000 |
2011/02/23 | 132 | 132 | 130 | 130 | 3,000 |
2011/02/22 | 133 | 133 | 131 | 132 | 22,000 |
2011/02/21 | 133 | 134 | 133 | 133 | 12,000 |
2011/02/18 | 131 | 133 | 130 | 133 | 71,000 |
2011/02/17 | 131 | 132 | 130 | 132 | 43,000 |
2011/02/16 | 132 | 132 | 131 | 131 | 6,000 |
2011/02/15 | 133 | 133 | 130 | 131 | 26,000 |
2011/02/14 | 132 | 132 | 131 | 132 | 11,000 |
2011/02/10 | 132 | 132 | 132 | 132 | 1,000 |
2011/02/09 | 134 | 135 | 132 | 133 | 8,000 |
2011/02/08 | 134 | 134 | 134 | 134 | 3,000 |
2011/02/07 | 131 | 133 | 131 | 132 | 7,000 |
2011/02/04 | 131 | 131 | 130 | 131 | 8,000 |
2011/02/03 | 131 | 131 | 131 | 131 | 5,000 |
2011/02/02 | 134 | 134 | 133 | 133 | 6,000 |
2011/02/01 | 132 | 132 | 132 | 132 | 25,000 |
2011/01/31 | 130 | 131 | 129 | 130 | 19,000 |
2011/01/28 | 132 | 132 | 131 | 132 | 13,000 |
2011/01/27 | 131 | 131 | 130 | 131 | 15,000 |
2011/01/26 | 128 | 129 | 128 | 128 | 17,000 |
2011/01/25 | 129 | 131 | 129 | 131 | 17,000 |
2011/01/24 | 128 | 128 | 128 | 128 | 10,000 |
2011/01/21 | 134 | 134 | 126 | 126 | 56,000 |
2011/01/20 | 134 | 134 | 133 | 134 | 12,000 |
2011/01/19 | 136 | 136 | 135 | 135 | 4,000 |
2011/01/18 | 137 | 137 | 136 | 136 | 9,000 |
2011/01/17 | 135 | 135 | 134 | 135 | 7,000 |
2011/01/14 | 137 | 137 | 136 | 136 | 11,000 |
2011/01/13 | 138 | 138 | 137 | 137 | 3,000 |
2011/01/12 | 140 | 140 | 138 | 138 | 35,000 |
2011/01/11 | 140 | 140 | 137 | 137 | 10,000 |
2011/01/07 | 135 | 139 | 132 | 139 | 39,000 |
2011/01/06 | 133 | 134 | 133 | 134 | 8,000 |
2011/01/05 | 134 | 134 | 130 | 133 | 10,000 |
2011/01/04 | 134 | 134 | 133 | 134 | 35,000 |