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 |
---|---|---|---|---|---|
2018/12/28 | 1,742 | 1,742 | 1,686 | 1,690 | 3,700 |
2018/12/27 | 1,762 | 1,762 | 1,702 | 1,702 | 1,400 |
2018/12/26 | 1,613 | 1,630 | 1,600 | 1,602 | 4,100 |
2018/12/25 | 1,522 | 1,612 | 1,515 | 1,612 | 14,200 |
2018/12/21 | 1,790 | 1,790 | 1,665 | 1,683 | 8,000 |
2018/12/20 | 1,732 | 1,754 | 1,706 | 1,710 | 5,700 |
2018/12/19 | 1,735 | 1,754 | 1,718 | 1,754 | 6,700 |
2018/12/18 | 1,775 | 1,804 | 1,735 | 1,735 | 8,200 |
2018/12/17 | 1,800 | 1,812 | 1,775 | 1,775 | 4,200 |
2018/12/14 | 1,771 | 1,811 | 1,771 | 1,811 | 300 |
2018/12/13 | 1,810 | 1,833 | 1,751 | 1,771 | 13,000 |
2018/12/12 | 1,837 | 1,837 | 1,740 | 1,770 | 8,800 |
2018/12/11 | 1,860 | 1,860 | 1,817 | 1,817 | 4,400 |
2018/12/10 | 1,860 | 1,860 | 1,840 | 1,860 | 1,100 |
2018/12/07 | 1,860 | 1,860 | 1,860 | 1,860 | 200 |
2018/12/06 | 1,884 | 1,884 | 1,836 | 1,860 | 2,500 |
2018/12/05 | 1,880 | 1,885 | 1,860 | 1,885 | 1,200 |
2018/12/04 | 1,885 | 1,885 | 1,885 | 1,885 | 500 |
2018/12/03 | 1,885 | 1,900 | 1,885 | 1,885 | 4,800 |
2018/11/30 | 1,885 | 1,885 | 1,880 | 1,885 | 1,700 |
2018/11/29 | 1,886 | 1,887 | 1,862 | 1,880 | 1,300 |
2018/11/28 | 1,885 | 1,885 | 1,856 | 1,885 | 1,900 |
2018/11/27 | 1,884 | 1,895 | 1,883 | 1,884 | 1,800 |
2018/11/26 | 1,870 | 1,889 | 1,870 | 1,884 | 1,300 |
2018/11/22 | 1,833 | 1,849 | 1,830 | 1,830 | 1,300 |
2018/11/21 | 1,800 | 1,821 | 1,800 | 1,821 | 2,800 |
2018/11/20 | 1,790 | 1,818 | 1,790 | 1,800 | 1,200 |
2018/11/19 | 1,795 | 1,800 | 1,762 | 1,790 | 10,100 |
2018/11/16 | 1,905 | 1,905 | 1,749 | 1,795 | 13,600 |
2018/11/15 | 1,920 | 1,920 | 1,905 | 1,905 | 1,800 |
2018/11/14 | 1,940 | 1,940 | 1,920 | 1,920 | 3,500 |
2018/11/13 | 1,940 | 1,940 | 1,940 | 1,940 | 2,300 |
2018/11/12 | 1,941 | 1,941 | 1,923 | 1,940 | 1,400 |
2018/11/08 | 1,941 | 1,941 | 1,940 | 1,941 | 3,400 |
2018/11/07 | 1,950 | 1,960 | 1,925 | 1,940 | 1,400 |
2018/11/06 | 1,974 | 1,974 | 1,963 | 1,973 | 600 |
2018/11/05 | 1,974 | 1,974 | 1,934 | 1,974 | 700 |
2018/11/02 | 1,973 | 1,975 | 1,973 | 1,974 | 1,100 |
2018/11/01 | 1,974 | 1,974 | 1,973 | 1,973 | 1,300 |
2018/10/31 | 1,950 | 1,973 | 1,945 | 1,973 | 2,400 |
2018/10/30 | 1,932 | 1,951 | 1,932 | 1,951 | 2,800 |
2018/10/29 | 1,949 | 1,949 | 1,932 | 1,932 | 2,800 |
2018/10/26 | 1,949 | 1,974 | 1,931 | 1,933 | 3,700 |
2018/10/25 | 1,910 | 1,920 | 1,898 | 1,919 | 3,700 |
2018/10/24 | 1,949 | 1,949 | 1,948 | 1,948 | 400 |
2018/10/23 | 1,950 | 1,950 | 1,949 | 1,949 | 2,500 |
2018/10/22 | 1,920 | 1,951 | 1,920 | 1,951 | 800 |
2018/10/19 | 1,937 | 1,951 | 1,936 | 1,951 | 1,000 |
2018/10/18 | 1,968 | 1,999 | 1,941 | 1,950 | 1,200 |
2018/10/17 | 1,950 | 1,950 | 1,950 | 1,950 | 400 |
2018/10/16 | 1,965 | 1,965 | 1,926 | 1,936 | 1,600 |
2018/10/15 | 1,968 | 1,968 | 1,925 | 1,965 | 1,000 |
2018/10/12 | 1,928 | 1,968 | 1,928 | 1,968 | 300 |
2018/10/11 | 1,944 | 1,950 | 1,928 | 1,928 | 2,200 |
2018/10/10 | 1,984 | 1,984 | 1,984 | 1,984 | 400 |
2018/10/09 | 1,983 | 1,983 | 1,982 | 1,983 | 2,000 |
2018/10/05 | 1,983 | 1,983 | 1,980 | 1,983 | 1,700 |
2018/10/04 | 1,999 | 1,999 | 1,980 | 1,980 | 700 |
2018/10/03 | 2,040 | 2,040 | 1,996 | 1,996 | 700 |
2018/10/02 | 2,073 | 2,073 | 2,040 | 2,040 | 1,800 |
2018/10/01 | 2,055 | 2,055 | 2,019 | 2,019 | 600 |
2018/09/28 | 2,074 | 2,074 | 2,045 | 2,064 | 1,600 |
2018/09/27 | 2,010 | 2,035 | 2,010 | 2,035 | 1,900 |
2018/09/26 | 2,000 | 2,050 | 2,000 | 2,050 | 3,800 |
2018/09/26 | 1 -> 0.20 分割 | ||||
2018/09/25 | 398 | 400 | 398 | 400 | 5,000 |
2018/09/21 | 398 | 398 | 397 | 398 | 9,000 |
2018/09/20 | 392 | 398 | 392 | 398 | 6,000 |
2018/09/19 | 397 | 397 | 394 | 396 | 9,000 |
2018/09/18 | 394 | 394 | 390 | 394 | 17,000 |
2018/09/14 | 389 | 394 | 388 | 394 | 17,000 |
2018/09/13 | 394 | 394 | 394 | 394 | 3,000 |
2018/09/12 | 395 | 395 | 395 | 395 | 3,000 |
2018/09/11 | 393 | 393 | 389 | 389 | 5,000 |
2018/09/10 | 392 | 393 | 388 | 393 | 11,000 |
2018/09/07 | 394 | 394 | 393 | 393 | 5,000 |
2018/09/06 | 388 | 395 | 388 | 394 | 11,000 |
2018/09/05 | 386 | 394 | 386 | 394 | 6,000 |
2018/09/04 | 390 | 394 | 390 | 394 | 3,000 |
2018/09/03 | 398 | 398 | 388 | 394 | 17,000 |
2018/08/31 | 398 | 398 | 398 | 398 | 5,000 |
2018/08/30 | 395 | 395 | 395 | 395 | 1,000 |
2018/08/29 | 395 | 395 | 390 | 394 | 8,000 |
2018/08/28 | 396 | 396 | 392 | 392 | 6,000 |
2018/08/27 | 394 | 394 | 387 | 392 | 8,000 |
2018/08/24 | 397 | 397 | 394 | 394 | 6,000 |
2018/08/23 | 394 | 394 | 394 | 394 | 1,000 |
2018/08/22 | 385 | 386 | 385 | 386 | 2,000 |
2018/08/21 | 393 | 393 | 385 | 385 | 5,000 |
2018/08/20 | 385 | 399 | 385 | 399 | 6,000 |
2018/08/17 | 391 | 393 | 378 | 392 | 16,000 |
2018/08/16 | 385 | 390 | 385 | 390 | 6,000 |
2018/08/15 | 389 | 389 | 383 | 383 | 5,000 |
2018/08/14 | 391 | 393 | 391 | 393 | 2,000 |
2018/08/13 | 391 | 391 | 385 | 390 | 12,000 |
2018/08/10 | 397 | 397 | 397 | 397 | 2,000 |
2018/08/09 | 397 | 397 | 397 | 397 | 4,000 |
2018/08/08 | 396 | 398 | 396 | 398 | 5,000 |
2018/08/07 | 400 | 400 | 400 | 400 | 9,000 |
2018/08/06 | 411 | 411 | 404 | 404 | 3,000 |
2018/08/03 | 406 | 406 | 405 | 405 | 4,000 |
2018/08/02 | 412 | 412 | 412 | 412 | 3,000 |
2018/08/01 | 412 | 412 | 412 | 412 | 5,000 |
2018/07/31 | 404 | 409 | 404 | 409 | 8,000 |
2018/07/30 | 407 | 407 | 405 | 405 | 40,000 |
2018/07/27 | 425 | 425 | 411 | 412 | 44,000 |
2018/07/26 | 426 | 428 | 426 | 427 | 32,000 |
2018/07/25 | 422 | 423 | 415 | 423 | 16,000 |
2018/07/24 | 417 | 420 | 417 | 420 | 12,000 |
2018/07/23 | 416 | 417 | 416 | 417 | 3,000 |
2018/07/20 | 417 | 417 | 417 | 417 | 3,000 |
2018/07/19 | 417 | 419 | 417 | 419 | 8,000 |
2018/07/18 | 418 | 418 | 416 | 417 | 11,000 |
2018/07/17 | 415 | 419 | 415 | 418 | 5,000 |
2018/07/13 | 409 | 414 | 408 | 408 | 8,000 |
2018/07/12 | 407 | 414 | 406 | 414 | 15,000 |
2018/07/11 | 409 | 409 | 409 | 409 | 1,000 |
2018/07/10 | 407 | 417 | 407 | 417 | 8,000 |
2018/07/09 | 408 | 408 | 407 | 408 | 8,000 |
2018/07/06 | 414 | 414 | 407 | 408 | 5,000 |
2018/07/05 | 410 | 414 | 408 | 414 | 20,000 |
2018/07/04 | 414 | 414 | 414 | 414 | 1,000 |
2018/07/03 | 416 | 416 | 412 | 414 | 19,000 |
2018/07/02 | 424 | 424 | 416 | 416 | 13,000 |
2018/06/29 | 421 | 421 | 420 | 420 | 5,000 |
2018/06/28 | 429 | 429 | 421 | 428 | 14,000 |
2018/06/27 | 427 | 427 | 424 | 424 | 4,000 |
2018/06/26 | 421 | 421 | 415 | 420 | 9,000 |
2018/06/25 | 422 | 422 | 422 | 422 | 1,000 |
2018/06/22 | 422 | 422 | 422 | 422 | 7,000 |
2018/06/21 | 423 | 425 | 422 | 422 | 11,000 |
2018/06/20 | 427 | 427 | 419 | 419 | 35,000 |
2018/06/19 | 438 | 439 | 426 | 431 | 32,000 |
2018/06/18 | 435 | 435 | 431 | 433 | 22,000 |
2018/06/15 | 429 | 430 | 428 | 430 | 14,000 |
2018/06/14 | 419 | 426 | 419 | 426 | 21,000 |
2018/06/13 | 423 | 430 | 421 | 421 | 67,000 |
2018/06/12 | 418 | 423 | 418 | 422 | 26,000 |
2018/06/11 | 416 | 418 | 415 | 418 | 18,000 |
2018/06/08 | 416 | 416 | 416 | 416 | 3,000 |
2018/06/07 | 413 | 416 | 413 | 416 | 11,000 |
2018/06/06 | 413 | 414 | 411 | 413 | 23,000 |
2018/06/05 | 415 | 418 | 415 | 417 | 24,000 |
2018/06/04 | 413 | 414 | 410 | 410 | 10,000 |
2018/06/01 | 413 | 419 | 411 | 413 | 67,000 |
2018/05/31 | 419 | 422 | 412 | 416 | 50,000 |
2018/05/30 | 422 | 422 | 416 | 418 | 31,000 |
2018/05/29 | 420 | 421 | 418 | 421 | 27,000 |
2018/05/28 | 415 | 418 | 405 | 418 | 40,000 |
2018/05/25 | 411 | 415 | 411 | 415 | 15,000 |
2018/05/24 | 415 | 415 | 410 | 415 | 19,000 |
2018/05/23 | 410 | 415 | 409 | 415 | 47,000 |
2018/05/22 | 407 | 410 | 407 | 410 | 19,000 |
2018/05/21 | 405 | 407 | 405 | 406 | 6,000 |
2018/05/18 | 406 | 407 | 402 | 407 | 24,000 |
2018/05/17 | 406 | 406 | 404 | 404 | 6,000 |
2018/05/16 | 405 | 406 | 403 | 406 | 14,000 |
2018/05/15 | 405 | 405 | 404 | 405 | 15,000 |
2018/05/14 | 398 | 402 | 398 | 402 | 30,000 |
2018/05/11 | 398 | 398 | 396 | 396 | 23,000 |
2018/05/10 | 397 | 397 | 395 | 397 | 11,000 |
2018/05/09 | 399 | 399 | 396 | 399 | 7,000 |
2018/05/08 | 402 | 402 | 396 | 399 | 15,000 |
2018/05/07 | 403 | 404 | 400 | 402 | 21,000 |
2018/05/02 | 397 | 401 | 397 | 401 | 18,000 |
2018/05/01 | 398 | 398 | 395 | 397 | 18,000 |
2018/04/27 | 397 | 397 | 391 | 392 | 34,000 |
2018/04/26 | 397 | 409 | 396 | 397 | 169,000 |
2018/04/25 | 374 | 382 | 370 | 373 | 65,000 |
2018/04/24 | 380 | 380 | 374 | 375 | 21,000 |
2018/04/23 | 379 | 380 | 379 | 380 | 2,000 |
2018/04/20 | 375 | 379 | 375 | 379 | 4,000 |
2018/04/19 | 375 | 378 | 375 | 378 | 16,000 |
2018/04/18 | 378 | 380 | 378 | 380 | 4,000 |
2018/04/17 | 377 | 380 | 374 | 375 | 8,000 |
2018/04/16 | 379 | 379 | 379 | 379 | 1,000 |
2018/04/13 | 379 | 380 | 374 | 380 | 10,000 |
2018/04/12 | 378 | 378 | 373 | 373 | 3,000 |
2018/04/11 | 374 | 379 | 374 | 379 | 3,000 |
2018/04/10 | 378 | 380 | 374 | 374 | 6,000 |
2018/04/06 | 382 | 382 | 377 | 379 | 8,000 |
2018/04/05 | 377 | 382 | 376 | 382 | 7,000 |
2018/04/04 | 376 | 380 | 376 | 380 | 3,000 |
2018/04/03 | 379 | 379 | 376 | 379 | 7,000 |
2018/04/02 | 380 | 380 | 379 | 380 | 5,000 |
2018/03/30 | 386 | 386 | 380 | 380 | 26,000 |
2018/03/29 | 382 | 388 | 378 | 378 | 30,000 |
2018/03/28 | 380 | 382 | 374 | 382 | 16,000 |
2018/03/27 | 382 | 387 | 382 | 387 | 12,000 |
2018/03/26 | 380 | 384 | 380 | 383 | 10,000 |
2018/03/23 | 389 | 393 | 380 | 384 | 40,000 |
2018/03/22 | 390 | 395 | 385 | 393 | 32,000 |
2018/03/20 | 384 | 394 | 382 | 392 | 29,000 |
2018/03/19 | 391 | 393 | 385 | 389 | 32,000 |
2018/03/16 | 389 | 391 | 386 | 391 | 40,000 |
2018/03/15 | 383 | 389 | 383 | 385 | 8,000 |
2018/03/14 | 387 | 387 | 387 | 387 | 2,000 |
2018/03/13 | 381 | 388 | 381 | 384 | 16,000 |
2018/03/12 | 385 | 388 | 382 | 385 | 16,000 |
2018/03/09 | 385 | 385 | 385 | 385 | 2,000 |
2018/03/08 | 380 | 385 | 376 | 385 | 26,000 |
2018/03/07 | 380 | 384 | 377 | 380 | 23,000 |
2018/03/06 | 378 | 384 | 378 | 380 | 11,000 |
2018/03/05 | 385 | 385 | 377 | 377 | 2,000 |
2018/03/02 | 381 | 382 | 378 | 382 | 14,000 |
2018/03/01 | 382 | 383 | 382 | 383 | 6,000 |
2018/02/28 | 386 | 386 | 376 | 383 | 31,000 |
2018/02/27 | 382 | 385 | 382 | 385 | 25,000 |
2018/02/26 | 379 | 382 | 379 | 382 | 5,000 |
2018/02/23 | 377 | 378 | 375 | 378 | 11,000 |
2018/02/22 | 381 | 382 | 374 | 374 | 44,000 |
2018/02/21 | 381 | 381 | 380 | 381 | 4,000 |
2018/02/20 | 381 | 383 | 379 | 383 | 8,000 |
2018/02/19 | 381 | 381 | 375 | 379 | 44,000 |
2018/02/16 | 380 | 380 | 375 | 376 | 7,000 |
2018/02/15 | 377 | 377 | 373 | 374 | 8,000 |
2018/02/14 | 379 | 379 | 371 | 372 | 17,000 |
2018/02/13 | 380 | 384 | 379 | 384 | 9,000 |
2018/02/09 | 372 | 375 | 369 | 375 | 15,000 |
2018/02/08 | 377 | 382 | 377 | 377 | 14,000 |
2018/02/07 | 381 | 384 | 376 | 377 | 28,000 |
2018/02/06 | 381 | 381 | 367 | 373 | 63,000 |
2018/02/05 | 387 | 388 | 384 | 387 | 30,000 |
2018/02/02 | 390 | 392 | 390 | 391 | 12,000 |
2018/02/01 | 390 | 394 | 387 | 391 | 29,000 |
2018/01/31 | 394 | 394 | 385 | 389 | 173,000 |
2018/01/30 | 405 | 405 | 398 | 402 | 62,000 |
2018/01/29 | 399 | 405 | 399 | 405 | 52,000 |
2018/01/26 | 404 | 407 | 396 | 396 | 73,000 |
2018/01/25 | 405 | 407 | 404 | 407 | 24,000 |
2018/01/24 | 406 | 406 | 404 | 405 | 19,000 |
2018/01/23 | 403 | 404 | 403 | 404 | 7,000 |
2018/01/22 | 406 | 406 | 402 | 403 | 9,000 |
2018/01/19 | 405 | 406 | 404 | 404 | 13,000 |
2018/01/18 | 403 | 405 | 402 | 405 | 6,000 |
2018/01/17 | 403 | 404 | 402 | 404 | 10,000 |
2018/01/16 | 406 | 407 | 404 | 405 | 16,000 |
2018/01/15 | 409 | 410 | 404 | 404 | 20,000 |
2018/01/12 | 406 | 406 | 402 | 406 | 29,000 |
2018/01/11 | 403 | 404 | 400 | 403 | 28,000 |
2018/01/10 | 404 | 407 | 404 | 405 | 25,000 |
2018/01/09 | 402 | 407 | 400 | 407 | 28,000 |
2018/01/05 | 404 | 404 | 401 | 402 | 13,000 |
2018/01/04 | 405 | 405 | 401 | 404 | 45,000 |