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 |
---|---|---|---|---|---|
2015/12/30 | 299 | 300 | 296 | 296 | 6,000 |
2015/12/29 | 299 | 303 | 295 | 295 | 25,000 |
2015/12/28 | 293 | 298 | 293 | 298 | 7,000 |
2015/12/25 | 298 | 298 | 290 | 293 | 31,000 |
2015/12/24 | 295 | 295 | 290 | 290 | 12,000 |
2015/12/22 | 293 | 293 | 289 | 291 | 18,000 |
2015/12/21 | 290 | 295 | 290 | 295 | 4,000 |
2015/12/18 | 297 | 297 | 288 | 288 | 16,000 |
2015/12/17 | 300 | 300 | 283 | 292 | 26,000 |
2015/12/16 | 300 | 300 | 295 | 295 | 33,000 |
2015/12/15 | 307 | 307 | 298 | 298 | 11,000 |
2015/12/14 | 300 | 300 | 296 | 297 | 12,000 |
2015/12/11 | 304 | 306 | 303 | 303 | 24,000 |
2015/12/10 | 306 | 308 | 304 | 304 | 15,000 |
2015/12/09 | 304 | 308 | 304 | 308 | 6,000 |
2015/12/08 | 307 | 309 | 305 | 306 | 9,000 |
2015/12/07 | 315 | 315 | 304 | 309 | 23,000 |
2015/12/04 | 306 | 309 | 306 | 309 | 5,000 |
2015/12/03 | 306 | 307 | 306 | 307 | 6,000 |
2015/12/02 | 302 | 311 | 301 | 311 | 39,000 |
2015/12/01 | 295 | 298 | 295 | 298 | 10,000 |
2015/11/30 | 299 | 299 | 294 | 296 | 24,000 |
2015/11/27 | 294 | 296 | 294 | 296 | 5,000 |
2015/11/26 | 295 | 296 | 292 | 296 | 17,000 |
2015/11/25 | 290 | 295 | 290 | 295 | 2,000 |
2015/11/24 | 289 | 290 | 289 | 290 | 5,000 |
2015/11/20 | 293 | 293 | 293 | 293 | 1,000 |
2015/11/19 | 290 | 292 | 289 | 291 | 9,000 |
2015/11/18 | 291 | 291 | 290 | 290 | 24,000 |
2015/11/17 | 290 | 291 | 289 | 291 | 7,000 |
2015/11/16 | 294 | 294 | 286 | 287 | 15,000 |
2015/11/13 | 295 | 295 | 295 | 295 | 2,000 |
2015/11/11 | 303 | 303 | 295 | 297 | 15,000 |
2015/11/10 | 299 | 299 | 299 | 299 | 2,000 |
2015/11/09 | 299 | 299 | 299 | 299 | 1,000 |
2015/11/06 | 296 | 302 | 294 | 297 | 5,000 |
2015/11/05 | 300 | 300 | 297 | 297 | 7,000 |
2015/11/04 | 300 | 300 | 300 | 300 | 4,000 |
2015/11/02 | 303 | 303 | 300 | 300 | 8,000 |
2015/10/30 | 307 | 307 | 304 | 304 | 11,000 |
2015/10/29 | 305 | 305 | 301 | 305 | 15,000 |
2015/10/28 | 301 | 305 | 298 | 299 | 21,000 |
2015/10/27 | 298 | 298 | 294 | 297 | 6,000 |
2015/10/26 | 292 | 295 | 287 | 292 | 11,000 |
2015/10/23 | 293 | 293 | 292 | 292 | 2,000 |
2015/10/22 | 282 | 290 | 282 | 290 | 16,000 |
2015/10/21 | 291 | 291 | 285 | 288 | 5,000 |
2015/10/20 | 293 | 293 | 292 | 292 | 3,000 |
2015/10/19 | 305 | 305 | 291 | 291 | 14,000 |
2015/10/16 | 281 | 294 | 281 | 294 | 20,000 |
2015/10/15 | 283 | 284 | 282 | 282 | 7,000 |
2015/10/14 | 285 | 285 | 283 | 283 | 3,000 |
2015/10/13 | 288 | 289 | 288 | 288 | 4,000 |
2015/10/09 | 285 | 287 | 285 | 287 | 6,000 |
2015/10/08 | 285 | 285 | 285 | 285 | 1,000 |
2015/10/07 | 286 | 286 | 286 | 286 | 1,000 |
2015/10/06 | 287 | 288 | 285 | 285 | 10,000 |
2015/10/05 | 289 | 289 | 289 | 289 | 1,000 |
2015/10/02 | 289 | 290 | 289 | 290 | 10,000 |
2015/10/01 | 283 | 284 | 280 | 281 | 11,000 |
2015/09/30 | 287 | 287 | 284 | 284 | 5,000 |
2015/09/29 | 285 | 285 | 274 | 277 | 15,000 |
2015/09/28 | 280 | 280 | 279 | 279 | 5,000 |
2015/09/25 | 276 | 280 | 276 | 280 | 5,000 |
2015/09/24 | 273 | 278 | 273 | 278 | 5,000 |
2015/09/18 | 279 | 281 | 279 | 280 | 10,000 |
2015/09/17 | 290 | 290 | 279 | 284 | 14,000 |
2015/09/16 | 280 | 290 | 280 | 290 | 9,000 |
2015/09/15 | 279 | 280 | 279 | 280 | 6,000 |
2015/09/14 | 282 | 284 | 282 | 282 | 8,000 |
2015/09/11 | 279 | 282 | 279 | 282 | 3,000 |
2015/09/10 | 278 | 279 | 278 | 279 | 5,000 |
2015/09/09 | 284 | 285 | 280 | 283 | 13,000 |
2015/09/08 | 280 | 281 | 280 | 280 | 13,000 |
2015/09/07 | 286 | 286 | 280 | 280 | 6,000 |
2015/09/04 | 287 | 287 | 287 | 287 | 3,000 |
2015/09/03 | 296 | 296 | 287 | 290 | 11,000 |
2015/09/02 | 299 | 299 | 294 | 296 | 5,000 |
2015/09/01 | 308 | 308 | 308 | 308 | 10,000 |
2015/08/31 | 300 | 303 | 299 | 303 | 42,000 |
2015/08/28 | 302 | 308 | 297 | 300 | 21,000 |
2015/08/27 | 300 | 300 | 290 | 290 | 8,000 |
2015/08/26 | 279 | 291 | 278 | 284 | 25,000 |
2015/08/25 | 269 | 290 | 262 | 279 | 31,000 |
2015/08/24 | 291 | 294 | 283 | 285 | 49,000 |
2015/08/21 | 305 | 305 | 299 | 299 | 46,000 |
2015/08/20 | 310 | 310 | 306 | 306 | 23,000 |
2015/08/19 | 312 | 315 | 311 | 311 | 12,000 |
2015/08/18 | 308 | 313 | 305 | 313 | 13,000 |
2015/08/17 | 303 | 309 | 303 | 308 | 12,000 |
2015/08/14 | 303 | 306 | 303 | 305 | 13,000 |
2015/08/13 | 306 | 308 | 301 | 308 | 17,000 |
2015/08/12 | 306 | 311 | 306 | 307 | 8,000 |
2015/08/11 | 308 | 311 | 308 | 308 | 31,000 |
2015/08/10 | 313 | 313 | 310 | 311 | 32,000 |
2015/08/07 | 315 | 318 | 313 | 314 | 14,000 |
2015/08/06 | 323 | 325 | 320 | 320 | 5,000 |
2015/08/05 | 317 | 317 | 312 | 317 | 29,000 |
2015/08/04 | 313 | 313 | 311 | 311 | 6,000 |
2015/08/03 | 317 | 317 | 315 | 317 | 23,000 |
2015/07/31 | 320 | 320 | 316 | 320 | 31,000 |
2015/07/30 | 321 | 323 | 318 | 320 | 74,000 |
2015/07/29 | 334 | 335 | 331 | 333 | 26,000 |
2015/07/28 | 331 | 331 | 329 | 331 | 23,000 |
2015/07/27 | 331 | 332 | 331 | 331 | 27,000 |
2015/07/24 | 328 | 333 | 325 | 331 | 35,000 |
2015/07/23 | 333 | 333 | 331 | 333 | 3,000 |
2015/07/22 | 333 | 335 | 333 | 333 | 7,000 |
2015/07/21 | 333 | 333 | 331 | 333 | 10,000 |
2015/07/17 | 331 | 331 | 327 | 327 | 9,000 |
2015/07/16 | 330 | 330 | 326 | 330 | 7,000 |
2015/07/15 | 330 | 332 | 326 | 329 | 73,000 |
2015/07/14 | 329 | 329 | 328 | 329 | 7,000 |
2015/07/13 | 330 | 330 | 324 | 324 | 6,000 |
2015/07/10 | 324 | 329 | 322 | 325 | 17,000 |
2015/07/09 | 306 | 330 | 306 | 330 | 129,000 |
2015/07/08 | 334 | 334 | 320 | 323 | 55,000 |
2015/07/07 | 335 | 335 | 334 | 335 | 6,000 |
2015/07/06 | 334 | 335 | 332 | 334 | 21,000 |
2015/07/03 | 340 | 340 | 334 | 334 | 15,000 |
2015/07/02 | 339 | 340 | 334 | 339 | 47,000 |
2015/07/01 | 334 | 338 | 334 | 338 | 17,000 |
2015/06/30 | 332 | 335 | 331 | 334 | 15,000 |
2015/06/29 | 330 | 336 | 330 | 332 | 50,000 |
2015/06/26 | 338 | 339 | 336 | 336 | 29,000 |
2015/06/25 | 338 | 340 | 337 | 338 | 20,000 |
2015/06/24 | 339 | 340 | 337 | 337 | 43,000 |
2015/06/23 | 344 | 344 | 337 | 337 | 64,000 |
2015/06/22 | 341 | 342 | 336 | 342 | 31,000 |
2015/06/19 | 344 | 345 | 343 | 345 | 5,000 |
2015/06/18 | 344 | 347 | 344 | 345 | 16,000 |
2015/06/17 | 347 | 347 | 341 | 341 | 36,000 |
2015/06/16 | 349 | 349 | 341 | 342 | 20,000 |
2015/06/15 | 350 | 351 | 349 | 350 | 51,000 |
2015/06/12 | 351 | 351 | 348 | 350 | 46,000 |
2015/06/11 | 348 | 351 | 346 | 349 | 42,000 |
2015/06/10 | 345 | 350 | 342 | 348 | 35,000 |
2015/06/09 | 346 | 349 | 342 | 347 | 50,000 |
2015/06/08 | 347 | 348 | 345 | 347 | 73,000 |
2015/06/05 | 345 | 347 | 344 | 345 | 38,000 |
2015/06/04 | 348 | 350 | 345 | 346 | 125,000 |
2015/06/03 | 346 | 348 | 342 | 348 | 53,000 |
2015/06/02 | 344 | 346 | 340 | 346 | 57,000 |
2015/06/01 | 335 | 343 | 335 | 342 | 60,000 |
2015/05/29 | 333 | 337 | 330 | 335 | 34,000 |
2015/05/28 | 333 | 335 | 333 | 333 | 27,000 |
2015/05/27 | 336 | 336 | 330 | 331 | 45,000 |
2015/05/26 | 339 | 339 | 333 | 334 | 45,000 |
2015/05/25 | 339 | 340 | 336 | 339 | 28,000 |
2015/05/22 | 333 | 339 | 333 | 339 | 47,000 |
2015/05/21 | 337 | 338 | 333 | 333 | 41,000 |
2015/05/20 | 330 | 335 | 330 | 331 | 65,000 |
2015/05/19 | 327 | 331 | 323 | 330 | 86,000 |
2015/05/18 | 322 | 327 | 319 | 327 | 88,000 |
2015/05/15 | 322 | 323 | 315 | 318 | 46,000 |
2015/05/14 | 322 | 323 | 318 | 321 | 37,000 |
2015/05/13 | 324 | 324 | 321 | 322 | 32,000 |
2015/05/12 | 325 | 327 | 322 | 322 | 25,000 |
2015/05/11 | 326 | 327 | 322 | 327 | 32,000 |
2015/05/08 | 327 | 327 | 325 | 325 | 36,000 |
2015/05/07 | 327 | 327 | 321 | 325 | 29,000 |
2015/05/01 | 322 | 325 | 321 | 325 | 36,000 |
2015/04/30 | 326 | 326 | 322 | 326 | 59,000 |
2015/04/28 | 327 | 327 | 323 | 327 | 63,000 |
2015/04/27 | 328 | 328 | 323 | 326 | 122,000 |
2015/04/24 | 315 | 323 | 314 | 319 | 71,000 |
2015/04/23 | 317 | 317 | 314 | 314 | 20,000 |
2015/04/22 | 313 | 316 | 313 | 314 | 34,000 |
2015/04/21 | 314 | 316 | 314 | 316 | 15,000 |
2015/04/20 | 314 | 317 | 314 | 317 | 15,000 |
2015/04/17 | 319 | 319 | 316 | 317 | 20,000 |
2015/04/16 | 317 | 317 | 314 | 316 | 27,000 |
2015/04/15 | 317 | 317 | 315 | 317 | 15,000 |
2015/04/14 | 319 | 319 | 316 | 317 | 16,000 |
2015/04/13 | 316 | 319 | 316 | 318 | 28,000 |
2015/04/10 | 314 | 319 | 313 | 313 | 31,000 |
2015/04/09 | 318 | 319 | 314 | 314 | 20,000 |
2015/04/08 | 319 | 320 | 318 | 318 | 11,000 |
2015/04/07 | 322 | 322 | 318 | 318 | 11,000 |
2015/04/06 | 315 | 320 | 313 | 320 | 14,000 |
2015/04/03 | 311 | 315 | 310 | 315 | 15,000 |
2015/04/02 | 311 | 313 | 311 | 312 | 24,000 |
2015/04/01 | 315 | 317 | 313 | 313 | 18,000 |
2015/03/31 | 322 | 322 | 316 | 318 | 17,000 |
2015/03/30 | 324 | 324 | 317 | 319 | 13,000 |
2015/03/27 | 323 | 330 | 319 | 319 | 53,000 |
2015/03/26 | 336 | 336 | 326 | 333 | 97,000 |
2015/03/25 | 337 | 338 | 333 | 338 | 58,000 |
2015/03/24 | 337 | 340 | 333 | 338 | 126,000 |
2015/03/23 | 335 | 336 | 333 | 336 | 92,000 |
2015/03/20 | 328 | 333 | 328 | 331 | 81,000 |
2015/03/19 | 330 | 330 | 325 | 328 | 62,000 |
2015/03/18 | 324 | 330 | 323 | 330 | 89,000 |
2015/03/17 | 321 | 323 | 320 | 323 | 55,000 |
2015/03/16 | 318 | 325 | 313 | 320 | 95,000 |
2015/03/13 | 313 | 319 | 313 | 313 | 30,000 |
2015/03/12 | 315 | 318 | 310 | 313 | 97,000 |
2015/03/11 | 306 | 315 | 305 | 315 | 32,000 |
2015/03/10 | 309 | 309 | 304 | 306 | 36,000 |
2015/03/09 | 308 | 308 | 304 | 307 | 48,000 |
2015/03/06 | 310 | 310 | 305 | 305 | 10,000 |
2015/03/05 | 309 | 309 | 305 | 305 | 26,000 |
2015/03/04 | 312 | 312 | 303 | 310 | 51,000 |
2015/03/03 | 310 | 310 | 306 | 309 | 44,000 |
2015/03/02 | 312 | 313 | 310 | 311 | 28,000 |
2015/02/27 | 310 | 310 | 307 | 309 | 33,000 |
2015/02/26 | 316 | 316 | 308 | 310 | 41,000 |
2015/02/25 | 316 | 316 | 313 | 315 | 42,000 |
2015/02/24 | 314 | 316 | 311 | 315 | 79,000 |
2015/02/23 | 311 | 314 | 311 | 313 | 35,000 |
2015/02/20 | 306 | 309 | 306 | 308 | 17,000 |
2015/02/19 | 306 | 306 | 302 | 306 | 31,000 |
2015/02/18 | 310 | 310 | 305 | 309 | 29,000 |
2015/02/17 | 303 | 309 | 302 | 309 | 14,000 |
2015/02/16 | 305 | 310 | 305 | 309 | 28,000 |
2015/02/13 | 299 | 301 | 298 | 301 | 12,000 |
2015/02/12 | 300 | 300 | 298 | 299 | 8,000 |
2015/02/10 | 301 | 301 | 292 | 299 | 46,000 |
2015/02/09 | 300 | 304 | 300 | 302 | 35,000 |
2015/02/06 | 304 | 305 | 303 | 305 | 5,000 |
2015/02/05 | 302 | 306 | 300 | 306 | 26,000 |
2015/02/04 | 301 | 307 | 300 | 302 | 28,000 |
2015/02/03 | 303 | 303 | 295 | 301 | 61,000 |
2015/02/02 | 302 | 305 | 300 | 304 | 44,000 |
2015/01/30 | 310 | 310 | 306 | 307 | 38,000 |
2015/01/29 | 308 | 309 | 304 | 307 | 59,000 |
2015/01/28 | 312 | 317 | 310 | 316 | 69,000 |
2015/01/27 | 313 | 313 | 309 | 311 | 32,000 |
2015/01/26 | 310 | 313 | 309 | 313 | 23,000 |
2015/01/23 | 308 | 310 | 304 | 310 | 19,000 |
2015/01/22 | 307 | 308 | 302 | 307 | 44,000 |
2015/01/21 | 310 | 310 | 307 | 307 | 29,000 |
2015/01/20 | 313 | 313 | 311 | 311 | 15,000 |
2015/01/19 | 314 | 314 | 309 | 312 | 22,000 |
2015/01/16 | 307 | 310 | 306 | 310 | 18,000 |
2015/01/15 | 309 | 312 | 306 | 311 | 24,000 |
2015/01/14 | 313 | 313 | 308 | 309 | 48,000 |
2015/01/13 | 310 | 319 | 309 | 313 | 120,000 |
2015/01/09 | 315 | 315 | 311 | 314 | 56,000 |
2015/01/08 | 312 | 315 | 311 | 315 | 46,000 |
2015/01/07 | 305 | 310 | 305 | 309 | 22,000 |
2015/01/06 | 317 | 317 | 307 | 307 | 69,000 |
2015/01/05 | 314 | 317 | 312 | 317 | 40,000 |