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 |
---|---|---|---|---|---|
2014/12/30 | 314 | 314 | 313 | 313 | 31,000 |
2014/12/29 | 307 | 317 | 307 | 311 | 166,000 |
2014/12/26 | 305 | 307 | 301 | 307 | 41,000 |
2014/12/25 | 308 | 308 | 305 | 306 | 56,000 |
2014/12/24 | 301 | 314 | 300 | 308 | 123,000 |
2014/12/22 | 301 | 303 | 296 | 299 | 42,000 |
2014/12/19 | 304 | 305 | 302 | 304 | 32,000 |
2014/12/18 | 304 | 305 | 301 | 304 | 31,000 |
2014/12/17 | 300 | 304 | 294 | 297 | 43,000 |
2014/12/16 | 304 | 304 | 300 | 302 | 33,000 |
2014/12/15 | 310 | 310 | 301 | 304 | 35,000 |
2014/12/12 | 307 | 309 | 300 | 307 | 67,000 |
2014/12/11 | 305 | 305 | 302 | 302 | 63,000 |
2014/12/10 | 308 | 308 | 302 | 308 | 116,000 |
2014/12/09 | 304 | 315 | 303 | 308 | 174,000 |
2014/12/08 | 295 | 314 | 295 | 304 | 646,000 |
2014/12/05 | 286 | 288 | 283 | 287 | 26,000 |
2014/12/04 | 283 | 286 | 283 | 286 | 32,000 |
2014/12/03 | 283 | 287 | 282 | 283 | 62,000 |
2014/12/02 | 283 | 284 | 279 | 283 | 36,000 |
2014/12/01 | 283 | 287 | 283 | 283 | 48,000 |
2014/11/28 | 277 | 280 | 277 | 280 | 55,000 |
2014/11/27 | 275 | 276 | 275 | 276 | 43,000 |
2014/11/26 | 272 | 274 | 272 | 273 | 26,000 |
2014/11/25 | 270 | 271 | 268 | 270 | 23,000 |
2014/11/21 | 270 | 270 | 269 | 270 | 12,000 |
2014/11/20 | 269 | 271 | 269 | 270 | 8,000 |
2014/11/19 | 269 | 270 | 269 | 270 | 8,000 |
2014/11/18 | 268 | 269 | 267 | 268 | 13,000 |
2014/11/17 | 268 | 269 | 266 | 267 | 17,000 |
2014/11/14 | 269 | 270 | 266 | 269 | 18,000 |
2014/11/13 | 269 | 270 | 268 | 270 | 18,000 |
2014/11/12 | 270 | 272 | 269 | 270 | 20,000 |
2014/11/11 | 272 | 272 | 270 | 270 | 6,000 |
2014/11/10 | 270 | 272 | 270 | 272 | 12,000 |
2014/11/07 | 270 | 270 | 269 | 269 | 9,000 |
2014/11/06 | 272 | 273 | 270 | 271 | 18,000 |
2014/11/05 | 270 | 273 | 270 | 272 | 17,000 |
2014/11/04 | 279 | 279 | 270 | 272 | 62,000 |
2014/10/31 | 274 | 278 | 267 | 274 | 96,000 |
2014/10/30 | 271 | 272 | 268 | 270 | 21,000 |
2014/10/29 | 272 | 275 | 266 | 273 | 34,000 |
2014/10/28 | 265 | 269 | 265 | 269 | 15,000 |
2014/10/27 | 273 | 277 | 267 | 268 | 127,000 |
2014/10/24 | 252 | 252 | 250 | 251 | 8,000 |
2014/10/23 | 251 | 252 | 250 | 252 | 9,000 |
2014/10/22 | 251 | 256 | 249 | 254 | 17,000 |
2014/10/21 | 257 | 257 | 247 | 248 | 6,000 |
2014/10/20 | 251 | 254 | 248 | 251 | 19,000 |
2014/10/17 | 242 | 247 | 240 | 243 | 28,000 |
2014/10/16 | 248 | 248 | 240 | 246 | 5,000 |
2014/10/15 | 246 | 248 | 245 | 248 | 23,000 |
2014/10/14 | 240 | 246 | 240 | 245 | 14,000 |
2014/10/10 | 247 | 249 | 246 | 246 | 20,000 |
2014/10/09 | 249 | 250 | 249 | 250 | 10,000 |
2014/10/08 | 252 | 252 | 252 | 252 | 6,000 |
2014/10/07 | 251 | 253 | 251 | 253 | 23,000 |
2014/10/06 | 257 | 259 | 256 | 259 | 14,000 |
2014/10/03 | 256 | 257 | 252 | 256 | 29,000 |
2014/10/02 | 259 | 259 | 254 | 256 | 23,000 |
2014/10/01 | 265 | 267 | 260 | 260 | 21,000 |
2014/09/30 | 265 | 265 | 264 | 264 | 7,000 |
2014/09/29 | 265 | 267 | 262 | 267 | 11,000 |
2014/09/26 | 263 | 263 | 258 | 262 | 38,000 |
2014/09/25 | 267 | 267 | 260 | 265 | 41,000 |
2014/09/24 | 270 | 271 | 267 | 267 | 32,000 |
2014/09/22 | 271 | 273 | 271 | 273 | 2,000 |
2014/09/19 | 278 | 278 | 273 | 273 | 4,000 |
2014/09/18 | 277 | 279 | 272 | 275 | 40,000 |
2014/09/17 | 276 | 277 | 276 | 277 | 5,000 |
2014/09/16 | 276 | 276 | 266 | 270 | 20,000 |
2014/09/12 | 274 | 279 | 274 | 274 | 22,000 |
2014/09/11 | 275 | 279 | 275 | 279 | 104,000 |
2014/09/10 | 272 | 275 | 272 | 275 | 13,000 |
2014/09/09 | 277 | 280 | 275 | 275 | 54,000 |
2014/09/08 | 280 | 280 | 276 | 277 | 13,000 |
2014/09/05 | 270 | 280 | 270 | 280 | 13,000 |
2014/09/04 | 279 | 279 | 275 | 275 | 14,000 |
2014/09/03 | 276 | 279 | 274 | 279 | 34,000 |
2014/09/02 | 276 | 278 | 275 | 276 | 48,000 |
2014/09/01 | 275 | 276 | 269 | 275 | 92,000 |
2014/08/29 | 262 | 269 | 262 | 269 | 20,000 |
2014/08/28 | 268 | 268 | 265 | 265 | 18,000 |
2014/08/27 | 264 | 270 | 263 | 267 | 51,000 |
2014/08/26 | 265 | 265 | 264 | 264 | 6,000 |
2014/08/25 | 263 | 265 | 263 | 265 | 49,000 |
2014/08/22 | 265 | 265 | 263 | 263 | 29,000 |
2014/08/21 | 265 | 265 | 265 | 265 | 11,000 |
2014/08/20 | 261 | 266 | 261 | 266 | 24,000 |
2014/08/19 | 262 | 262 | 262 | 262 | 1,000 |
2014/08/18 | 259 | 263 | 255 | 257 | 9,000 |
2014/08/15 | 258 | 261 | 258 | 259 | 4,000 |
2014/08/13 | 258 | 258 | 258 | 258 | 6,000 |
2014/08/12 | 259 | 259 | 259 | 259 | 3,000 |
2014/08/11 | 253 | 256 | 252 | 256 | 14,000 |
2014/08/08 | 250 | 253 | 248 | 250 | 24,000 |
2014/08/07 | 256 | 257 | 256 | 257 | 2,000 |
2014/08/06 | 258 | 258 | 256 | 257 | 7,000 |
2014/08/05 | 264 | 264 | 261 | 261 | 6,000 |
2014/08/04 | 263 | 264 | 263 | 264 | 7,000 |
2014/08/01 | 266 | 266 | 260 | 262 | 103,000 |
2014/07/31 | 266 | 271 | 265 | 271 | 30,000 |
2014/07/30 | 268 | 268 | 266 | 268 | 27,000 |
2014/07/29 | 268 | 269 | 263 | 267 | 76,000 |
2014/07/28 | 267 | 268 | 263 | 267 | 108,000 |
2014/07/25 | 269 | 278 | 266 | 277 | 68,000 |
2014/07/24 | 266 | 268 | 266 | 268 | 21,000 |
2014/07/23 | 270 | 271 | 265 | 266 | 40,000 |
2014/07/22 | 262 | 265 | 262 | 264 | 26,000 |
2014/07/18 | 263 | 263 | 262 | 262 | 10,000 |
2014/07/17 | 269 | 269 | 264 | 264 | 10,000 |
2014/07/16 | 268 | 270 | 265 | 267 | 16,000 |
2014/07/15 | 267 | 267 | 267 | 267 | 20,000 |
2014/07/14 | 264 | 268 | 263 | 268 | 15,000 |
2014/07/11 | 263 | 263 | 257 | 263 | 19,000 |
2014/07/10 | 267 | 270 | 266 | 268 | 11,000 |
2014/07/09 | 276 | 276 | 265 | 266 | 64,000 |
2014/07/08 | 269 | 278 | 269 | 277 | 117,000 |
2014/07/07 | 269 | 274 | 269 | 269 | 34,000 |
2014/07/04 | 272 | 275 | 269 | 269 | 37,000 |
2014/07/03 | 269 | 275 | 269 | 271 | 40,000 |
2014/07/02 | 272 | 274 | 269 | 269 | 44,000 |
2014/07/01 | 268 | 274 | 266 | 266 | 75,000 |
2014/06/30 | 268 | 268 | 267 | 267 | 60,000 |
2014/06/27 | 267 | 267 | 262 | 262 | 14,000 |
2014/06/26 | 267 | 267 | 265 | 267 | 26,000 |
2014/06/25 | 267 | 267 | 267 | 267 | 3,000 |
2014/06/24 | 266 | 268 | 263 | 265 | 22,000 |
2014/06/23 | 265 | 268 | 265 | 268 | 18,000 |
2014/06/20 | 266 | 269 | 263 | 263 | 16,000 |
2014/06/19 | 267 | 269 | 264 | 264 | 14,000 |
2014/06/18 | 269 | 269 | 269 | 269 | 6,000 |
2014/06/17 | 266 | 266 | 266 | 266 | 1,000 |
2014/06/16 | 274 | 274 | 269 | 270 | 13,000 |
2014/06/13 | 271 | 274 | 267 | 274 | 46,000 |
2014/06/12 | 268 | 272 | 267 | 271 | 151,000 |
2014/06/11 | 254 | 267 | 253 | 267 | 71,000 |
2014/06/10 | 257 | 257 | 255 | 256 | 9,000 |
2014/06/09 | 257 | 260 | 257 | 257 | 17,000 |
2014/06/06 | 258 | 258 | 256 | 258 | 12,000 |
2014/06/05 | 256 | 257 | 255 | 257 | 12,000 |
2014/06/04 | 257 | 257 | 256 | 256 | 8,000 |
2014/06/03 | 256 | 256 | 256 | 256 | 6,000 |
2014/06/02 | 260 | 260 | 251 | 257 | 13,000 |
2014/05/30 | 263 | 264 | 256 | 257 | 22,000 |
2014/05/29 | 254 | 256 | 253 | 255 | 7,000 |
2014/05/28 | 253 | 253 | 251 | 253 | 9,000 |
2014/05/27 | 250 | 250 | 250 | 250 | 5,000 |
2014/05/26 | 252 | 252 | 246 | 247 | 10,000 |
2014/05/23 | 247 | 247 | 247 | 247 | 2,000 |
2014/05/22 | 240 | 244 | 240 | 244 | 10,000 |
2014/05/21 | 241 | 243 | 241 | 243 | 4,000 |
2014/05/20 | 240 | 242 | 240 | 240 | 10,000 |
2014/05/19 | 241 | 241 | 240 | 240 | 5,000 |
2014/05/16 | 248 | 248 | 240 | 244 | 8,000 |
2014/05/15 | 245 | 245 | 241 | 244 | 10,000 |
2014/05/14 | 246 | 247 | 245 | 245 | 6,000 |
2014/05/13 | 249 | 255 | 245 | 245 | 14,000 |
2014/05/09 | 248 | 248 | 240 | 248 | 11,000 |
2014/05/08 | 256 | 256 | 248 | 248 | 8,000 |
2014/05/07 | 257 | 258 | 256 | 256 | 23,000 |
2014/05/02 | 256 | 256 | 254 | 256 | 13,000 |
2014/05/01 | 256 | 257 | 255 | 256 | 13,000 |
2014/04/30 | 255 | 256 | 251 | 256 | 19,000 |
2014/04/28 | 252 | 256 | 250 | 250 | 26,000 |
2014/04/25 | 260 | 260 | 255 | 256 | 13,000 |
2014/04/24 | 261 | 261 | 255 | 255 | 38,000 |
2014/04/23 | 251 | 255 | 251 | 255 | 18,000 |
2014/04/22 | 249 | 251 | 248 | 248 | 12,000 |
2014/04/21 | 249 | 250 | 249 | 250 | 5,000 |
2014/04/18 | 245 | 252 | 232 | 241 | 31,000 |
2014/04/17 | 242 | 243 | 240 | 243 | 9,000 |
2014/04/16 | 237 | 243 | 237 | 239 | 13,000 |
2014/04/15 | 237 | 237 | 229 | 237 | 22,000 |
2014/04/14 | 237 | 238 | 236 | 236 | 4,000 |
2014/04/11 | 237 | 238 | 237 | 238 | 7,000 |
2014/04/10 | 242 | 242 | 240 | 240 | 10,000 |
2014/04/09 | 247 | 250 | 238 | 240 | 18,000 |
2014/04/08 | 250 | 252 | 248 | 248 | 15,000 |
2014/04/07 | 257 | 257 | 253 | 255 | 6,000 |
2014/04/04 | 257 | 258 | 257 | 258 | 4,000 |
2014/04/03 | 259 | 259 | 258 | 258 | 5,000 |
2014/04/02 | 257 | 259 | 257 | 259 | 3,000 |
2014/04/01 | 262 | 262 | 256 | 256 | 18,000 |
2014/03/31 | 260 | 261 | 255 | 255 | 9,000 |
2014/03/28 | 263 | 263 | 257 | 257 | 5,000 |
2014/03/27 | 257 | 257 | 256 | 256 | 7,000 |
2014/03/26 | 256 | 257 | 253 | 254 | 15,000 |
2014/03/25 | 254 | 254 | 254 | 254 | 1,000 |
2014/03/24 | 254 | 261 | 250 | 250 | 28,000 |
2014/03/20 | 257 | 260 | 253 | 253 | 25,000 |
2014/03/19 | 262 | 268 | 261 | 261 | 13,000 |
2014/03/18 | 268 | 268 | 261 | 264 | 13,000 |
2014/03/17 | 259 | 262 | 257 | 261 | 11,000 |
2014/03/14 | 257 | 257 | 254 | 254 | 27,000 |
2014/03/13 | 261 | 261 | 259 | 259 | 4,000 |
2014/03/12 | 260 | 262 | 259 | 262 | 8,000 |
2014/03/11 | 260 | 260 | 260 | 260 | 1,000 |
2014/03/10 | 261 | 263 | 261 | 261 | 22,000 |
2014/03/07 | 258 | 259 | 256 | 258 | 21,000 |
2014/03/06 | 256 | 257 | 254 | 257 | 21,000 |
2014/03/05 | 261 | 265 | 255 | 258 | 19,000 |
2014/03/04 | 260 | 260 | 252 | 255 | 18,000 |
2014/03/03 | 253 | 259 | 253 | 259 | 19,000 |
2014/02/28 | 261 | 261 | 252 | 257 | 26,000 |
2014/02/27 | 265 | 265 | 258 | 260 | 12,000 |
2014/02/26 | 258 | 263 | 258 | 261 | 11,000 |
2014/02/25 | 265 | 265 | 262 | 265 | 15,000 |
2014/02/24 | 260 | 265 | 259 | 264 | 28,000 |
2014/02/21 | 258 | 261 | 258 | 261 | 11,000 |
2014/02/20 | 258 | 258 | 252 | 252 | 27,000 |
2014/02/19 | 262 | 263 | 261 | 261 | 11,000 |
2014/02/18 | 255 | 260 | 255 | 259 | 18,000 |
2014/02/17 | 257 | 257 | 250 | 254 | 18,000 |
2014/02/14 | 262 | 265 | 252 | 256 | 65,000 |
2014/02/13 | 270 | 272 | 261 | 266 | 33,000 |
2014/02/12 | 275 | 275 | 272 | 273 | 16,000 |
2014/02/10 | 273 | 277 | 268 | 269 | 25,000 |
2014/02/07 | 266 | 271 | 265 | 269 | 71,000 |
2014/02/06 | 256 | 262 | 252 | 262 | 33,000 |
2014/02/05 | 255 | 264 | 247 | 255 | 80,000 |
2014/02/04 | 255 | 259 | 246 | 252 | 112,000 |
2014/02/03 | 278 | 287 | 265 | 268 | 86,000 |
2014/01/31 | 295 | 296 | 285 | 292 | 70,000 |
2014/01/30 | 292 | 292 | 278 | 287 | 55,000 |
2014/01/29 | 293 | 298 | 291 | 296 | 54,000 |
2014/01/28 | 278 | 291 | 278 | 291 | 64,000 |
2014/01/27 | 281 | 281 | 275 | 277 | 73,000 |
2014/01/24 | 281 | 288 | 281 | 286 | 64,000 |
2014/01/23 | 298 | 298 | 286 | 288 | 71,000 |
2014/01/22 | 299 | 299 | 291 | 296 | 112,000 |
2014/01/21 | 309 | 309 | 300 | 302 | 181,000 |
2014/01/20 | 326 | 330 | 311 | 314 | 508,000 |
2014/01/17 | 307 | 329 | 299 | 319 | 1,020,000 |
2014/01/16 | 288 | 298 | 280 | 287 | 176,000 |
2014/01/15 | 277 | 288 | 275 | 288 | 113,000 |
2014/01/14 | 275 | 278 | 274 | 275 | 59,000 |
2014/01/10 | 271 | 279 | 271 | 278 | 76,000 |
2014/01/09 | 268 | 281 | 267 | 271 | 439,000 |
2014/01/08 | 263 | 272 | 263 | 268 | 183,000 |
2014/01/07 | 264 | 269 | 262 | 263 | 109,000 |
2014/01/06 | 253 | 263 | 250 | 259 | 180,000 |