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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,495 | 3,500 | 3,450 | 3,470 | 2,000 |
| 2022/12/29 | 3,515 | 3,515 | 3,420 | 3,445 | 4,000 |
| 2022/12/28 | 3,525 | 3,525 | 3,445 | 3,470 | 1,500 |
| 2022/12/27 | 3,545 | 3,545 | 3,450 | 3,500 | 2,200 |
| 2022/12/26 | 3,445 | 3,515 | 3,375 | 3,430 | 2,400 |
| 2022/12/23 | 3,385 | 3,390 | 3,290 | 3,375 | 2,100 |
| 2022/12/22 | 3,335 | 3,385 | 3,310 | 3,315 | 1,500 |
| 2022/12/21 | 3,330 | 3,395 | 3,280 | 3,335 | 2,300 |
| 2022/12/20 | 3,415 | 3,440 | 3,240 | 3,320 | 3,300 |
| 2022/12/19 | 3,430 | 3,430 | 3,415 | 3,415 | 1,000 |
| 2022/12/16 | 3,525 | 3,555 | 3,460 | 3,495 | 1,900 |
| 2022/12/15 | 3,545 | 3,575 | 3,530 | 3,545 | 2,500 |
| 2022/12/14 | 3,665 | 3,710 | 3,615 | 3,615 | 5,600 |
| 2022/12/13 | 3,580 | 3,580 | 3,490 | 3,570 | 5,300 |
| 2022/12/12 | 3,480 | 3,510 | 3,480 | 3,510 | 2,800 |
| 2022/12/09 | 3,425 | 3,440 | 3,425 | 3,435 | 700 |
| 2022/12/08 | 3,415 | 3,435 | 3,410 | 3,425 | 7,700 |
| 2022/12/07 | 3,355 | 3,390 | 3,355 | 3,385 | 500 |
| 2022/12/06 | 3,325 | 3,400 | 3,325 | 3,360 | 2,500 |
| 2022/12/05 | 3,320 | 3,395 | 3,320 | 3,340 | 2,100 |
| 2022/12/02 | 3,390 | 3,390 | 3,315 | 3,365 | 2,700 |
| 2022/12/01 | 3,470 | 3,470 | 3,365 | 3,375 | 4,300 |
| 2022/11/30 | 3,480 | 3,480 | 3,395 | 3,440 | 4,200 |
| 2022/11/29 | 3,490 | 3,490 | 3,450 | 3,485 | 1,900 |
| 2022/11/28 | 3,415 | 3,500 | 3,410 | 3,460 | 2,900 |
| 2022/11/25 | 3,500 | 3,500 | 3,385 | 3,415 | 6,000 |
| 2022/11/24 | 3,500 | 3,500 | 3,445 | 3,500 | 3,200 |
| 2022/11/22 | 3,520 | 3,560 | 3,490 | 3,490 | 1,600 |
| 2022/11/21 | 3,460 | 3,550 | 3,460 | 3,515 | 1,900 |
| 2022/11/18 | 3,635 | 3,635 | 3,480 | 3,485 | 3,800 |
| 2022/11/17 | 3,630 | 3,680 | 3,575 | 3,575 | 4,800 |
| 2022/11/16 | 3,670 | 3,700 | 3,625 | 3,690 | 2,000 |
| 2022/11/15 | 3,740 | 3,740 | 3,620 | 3,670 | 2,200 |
| 2022/11/14 | 3,790 | 3,790 | 3,745 | 3,745 | 300 |
| 2022/11/11 | 3,805 | 3,805 | 3,785 | 3,790 | 700 |
| 2022/11/10 | 3,830 | 3,830 | 3,755 | 3,805 | 1,700 |
| 2022/11/09 | 3,695 | 3,845 | 3,665 | 3,790 | 2,400 |
| 2022/11/08 | 3,670 | 3,670 | 3,585 | 3,655 | 1,100 |
| 2022/11/07 | 3,640 | 3,640 | 3,600 | 3,600 | 1,500 |
| 2022/11/04 | 3,635 | 3,690 | 3,610 | 3,645 | 2,500 |
| 2022/11/02 | 3,625 | 3,630 | 3,625 | 3,630 | 700 |
| 2022/11/01 | 3,675 | 3,675 | 3,595 | 3,625 | 1,800 |
| 2022/10/31 | 3,575 | 3,635 | 3,550 | 3,590 | 1,700 |
| 2022/10/28 | 3,550 | 3,585 | 3,510 | 3,535 | 3,200 |
| 2022/10/27 | 3,720 | 3,720 | 3,490 | 3,500 | 7,000 |
| 2022/10/26 | 3,800 | 3,800 | 3,525 | 3,630 | 6,900 |
| 2022/10/25 | 3,655 | 3,885 | 3,640 | 3,800 | 5,200 |
| 2022/10/24 | 3,650 | 3,670 | 3,620 | 3,660 | 1,900 |
| 2022/10/21 | 3,640 | 3,640 | 3,600 | 3,610 | 3,200 |
| 2022/10/20 | 3,570 | 3,685 | 3,550 | 3,600 | 4,300 |
| 2022/10/19 | 3,545 | 3,575 | 3,545 | 3,575 | 700 |
| 2022/10/18 | 3,440 | 3,565 | 3,440 | 3,490 | 2,600 |
| 2022/10/17 | 3,385 | 3,500 | 3,385 | 3,500 | 800 |
| 2022/10/14 | 3,480 | 3,525 | 3,360 | 3,430 | 3,100 |
| 2022/10/13 | 3,440 | 3,495 | 3,420 | 3,475 | 2,600 |
| 2022/10/12 | 3,490 | 3,490 | 3,420 | 3,440 | 2,000 |
| 2022/10/11 | 3,560 | 3,560 | 3,430 | 3,445 | 2,300 |
| 2022/10/07 | 3,600 | 3,600 | 3,475 | 3,555 | 2,100 |
| 2022/10/06 | 3,510 | 3,600 | 3,510 | 3,600 | 1,700 |
| 2022/10/05 | 3,530 | 3,530 | 3,495 | 3,510 | 800 |
| 2022/10/04 | 3,440 | 3,550 | 3,440 | 3,460 | 1,700 |
| 2022/10/03 | 3,350 | 3,460 | 3,350 | 3,445 | 1,700 |
| 2022/09/30 | 3,410 | 3,420 | 3,350 | 3,350 | 1,600 |
| 2022/09/29 | 3,325 | 3,585 | 3,305 | 3,385 | 2,800 |
| 2022/09/28 | 3,475 | 3,475 | 3,380 | 3,395 | 2,400 |
| 2022/09/27 | 3,500 | 3,545 | 3,410 | 3,430 | 5,600 |
| 2022/09/26 | 3,460 | 3,460 | 3,410 | 3,435 | 1,000 |
| 2022/09/22 | 3,415 | 3,470 | 3,415 | 3,460 | 900 |
| 2022/09/21 | 3,505 | 3,505 | 3,420 | 3,420 | 400 |
| 2022/09/20 | 3,545 | 3,550 | 3,470 | 3,470 | 2,000 |
| 2022/09/16 | 3,505 | 3,555 | 3,505 | 3,545 | 800 |
| 2022/09/15 | 3,510 | 3,515 | 3,490 | 3,490 | 700 |
| 2022/09/14 | 3,475 | 3,550 | 3,455 | 3,545 | 1,000 |
| 2022/09/13 | 3,530 | 3,530 | 3,525 | 3,525 | 1,700 |
| 2022/09/12 | 3,570 | 3,580 | 3,525 | 3,570 | 5,800 |
| 2022/09/09 | 3,445 | 3,600 | 3,425 | 3,505 | 5,100 |
| 2022/09/08 | 3,415 | 3,450 | 3,350 | 3,400 | 3,500 |
| 2022/09/07 | 3,380 | 3,380 | 3,360 | 3,370 | 1,000 |
| 2022/09/06 | 3,380 | 3,430 | 3,380 | 3,385 | 1,700 |
| 2022/09/05 | 3,380 | 3,380 | 3,320 | 3,350 | 2,300 |
| 2022/09/02 | 3,400 | 3,430 | 3,370 | 3,385 | 5,300 |
| 2022/09/01 | 3,420 | 3,425 | 3,345 | 3,400 | 5,700 |
| 2022/08/31 | 3,335 | 3,390 | 3,335 | 3,375 | 2,700 |
| 2022/08/30 | 3,415 | 3,415 | 3,275 | 3,335 | 2,200 |
| 2022/08/29 | 3,375 | 3,460 | 3,250 | 3,320 | 5,100 |
| 2022/08/26 | 3,270 | 3,305 | 3,240 | 3,305 | 3,000 |
| 2022/08/25 | 3,260 | 3,280 | 3,260 | 3,270 | 600 |
| 2022/08/24 | 3,295 | 3,365 | 3,255 | 3,255 | 1,900 |
| 2022/08/23 | 3,300 | 3,320 | 3,260 | 3,320 | 1,200 |
| 2022/08/22 | 3,300 | 3,380 | 3,285 | 3,300 | 2,600 |
| 2022/08/19 | 3,315 | 3,315 | 3,300 | 3,300 | 900 |
| 2022/08/18 | 3,225 | 3,335 | 3,200 | 3,245 | 2,400 |
| 2022/08/17 | 3,220 | 3,370 | 3,220 | 3,240 | 4,100 |
| 2022/08/16 | 3,210 | 3,245 | 3,210 | 3,220 | 800 |
| 2022/08/15 | 3,235 | 3,235 | 3,190 | 3,220 | 2,400 |
| 2022/08/12 | 3,180 | 3,240 | 3,175 | 3,185 | 1,400 |
| 2022/08/10 | 3,185 | 3,195 | 3,185 | 3,185 | 300 |
| 2022/08/09 | 3,245 | 3,255 | 3,180 | 3,180 | 1,400 |
| 2022/08/08 | 3,210 | 3,255 | 3,180 | 3,180 | 2,600 |
| 2022/08/05 | 3,250 | 3,255 | 3,215 | 3,215 | 900 |
| 2022/08/04 | 3,275 | 3,280 | 3,270 | 3,280 | 1,400 |
| 2022/08/03 | 3,260 | 3,335 | 3,225 | 3,300 | 1,400 |
| 2022/08/02 | 3,240 | 3,325 | 3,220 | 3,260 | 3,400 |
| 2022/08/01 | 3,395 | 3,395 | 3,240 | 3,240 | 3,700 |
| 2022/07/29 | 3,455 | 3,460 | 3,315 | 3,325 | 5,700 |
| 2022/07/28 | 3,465 | 3,655 | 3,465 | 3,480 | 18,200 |
| 2022/07/27 | 3,470 | 3,470 | 3,305 | 3,400 | 14,300 |
| 2022/07/26 | 3,275 | 3,385 | 3,235 | 3,285 | 13,000 |
| 2022/07/25 | 3,210 | 3,275 | 3,210 | 3,230 | 2,900 |
| 2022/07/22 | 3,230 | 3,260 | 3,230 | 3,230 | 7,000 |
| 2022/07/21 | 3,240 | 3,260 | 3,210 | 3,260 | 1,500 |
| 2022/07/20 | 3,205 | 3,260 | 3,175 | 3,175 | 4,600 |
| 2022/07/19 | 3,145 | 3,235 | 3,145 | 3,205 | 8,400 |
| 2022/07/15 | 3,170 | 3,170 | 3,130 | 3,130 | 1,000 |
| 2022/07/14 | 3,175 | 3,175 | 3,175 | 3,175 | 200 |
| 2022/07/13 | 3,150 | 3,150 | 3,095 | 3,105 | 6,000 |
| 2022/07/12 | 3,065 | 3,150 | 3,065 | 3,095 | 7,600 |
| 2022/07/11 | 3,075 | 3,080 | 3,075 | 3,080 | 500 |
| 2022/07/08 | 3,085 | 3,135 | 3,085 | 3,100 | 500 |
| 2022/07/07 | 3,100 | 3,145 | 3,090 | 3,145 | 2,200 |
| 2022/07/06 | 3,015 | 3,230 | 3,015 | 3,090 | 19,600 |
| 2022/07/05 | 2,997 | 3,065 | 2,997 | 3,065 | 1,300 |
| 2022/07/04 | 3,085 | 3,085 | 2,970 | 2,978 | 5,400 |
| 2022/07/01 | 3,090 | 3,090 | 3,055 | 3,075 | 2,500 |
| 2022/06/30 | 3,110 | 3,115 | 3,070 | 3,090 | 1,300 |
| 2022/06/29 | 3,145 | 3,165 | 3,055 | 3,115 | 5,000 |
| 2022/06/28 | 3,120 | 3,290 | 3,110 | 3,135 | 13,300 |
| 2022/06/27 | 3,050 | 3,130 | 3,050 | 3,060 | 4,600 |
| 2022/06/24 | 2,960 | 3,050 | 2,950 | 3,050 | 6,200 |
| 2022/06/23 | 2,993 | 2,993 | 2,959 | 2,960 | 1,500 |
| 2022/06/22 | 2,922 | 2,989 | 2,922 | 2,958 | 900 |
| 2022/06/21 | 2,999 | 2,999 | 2,911 | 2,958 | 1,600 |
| 2022/06/20 | 2,930 | 2,951 | 2,890 | 2,936 | 3,700 |
| 2022/06/17 | 2,951 | 2,951 | 2,902 | 2,910 | 3,700 |
| 2022/06/16 | 2,970 | 2,983 | 2,901 | 2,901 | 2,700 |
| 2022/06/15 | 2,953 | 2,953 | 2,875 | 2,920 | 3,300 |
| 2022/06/14 | 2,940 | 2,940 | 2,891 | 2,903 | 5,100 |
| 2022/06/13 | 2,970 | 2,970 | 2,868 | 2,890 | 5,600 |
| 2022/06/10 | 2,993 | 2,993 | 2,953 | 2,964 | 2,200 |
| 2022/06/09 | 2,992 | 3,050 | 2,984 | 3,020 | 4,800 |
| 2022/06/08 | 2,963 | 2,979 | 2,929 | 2,952 | 5,700 |
| 2022/06/07 | 2,910 | 2,968 | 2,910 | 2,927 | 4,100 |
| 2022/06/06 | 2,990 | 2,990 | 2,890 | 2,906 | 2,000 |
| 2022/06/03 | 2,990 | 2,990 | 2,960 | 2,960 | 2,400 |
| 2022/06/02 | 2,945 | 2,973 | 2,942 | 2,950 | 1,600 |
| 2022/06/01 | 2,984 | 2,997 | 2,932 | 2,946 | 3,300 |
| 2022/05/31 | 3,025 | 3,025 | 2,977 | 3,005 | 3,400 |
| 2022/05/30 | 3,000 | 3,050 | 3,000 | 3,030 | 6,200 |
| 2022/05/27 | 2,912 | 2,979 | 2,882 | 2,969 | 16,000 |
| 2022/05/26 | 2,819 | 3,020 | 2,778 | 2,910 | 42,200 |
| 2022/05/25 | 2,577 | 2,625 | 2,574 | 2,607 | 4,900 |
| 2022/05/24 | 2,525 | 2,555 | 2,505 | 2,555 | 2,800 |
| 2022/05/23 | 2,522 | 2,534 | 2,500 | 2,525 | 3,000 |
| 2022/05/20 | 2,492 | 2,534 | 2,475 | 2,534 | 2,400 |
| 2022/05/19 | 2,470 | 2,515 | 2,470 | 2,491 | 7,400 |
| 2022/05/18 | 2,500 | 2,535 | 2,495 | 2,500 | 7,300 |
| 2022/05/17 | 2,504 | 2,507 | 2,466 | 2,505 | 3,300 |
| 2022/05/16 | 2,546 | 2,588 | 2,530 | 2,530 | 10,700 |
| 2022/05/13 | 2,465 | 2,609 | 2,465 | 2,575 | 12,900 |
| 2022/05/12 | 2,500 | 2,524 | 2,452 | 2,491 | 3,400 |
| 2022/05/11 | 2,496 | 2,504 | 2,496 | 2,500 | 1,300 |
| 2022/05/10 | 2,510 | 2,586 | 2,491 | 2,506 | 7,500 |
| 2022/05/09 | 2,536 | 2,536 | 2,510 | 2,517 | 800 |
| 2022/05/06 | 2,537 | 2,540 | 2,503 | 2,540 | 2,900 |
| 2022/05/02 | 2,543 | 2,543 | 2,490 | 2,516 | 4,300 |
| 2022/04/28 | 2,595 | 2,595 | 2,570 | 2,571 | 3,000 |
| 2022/04/27 | 2,568 | 2,596 | 2,544 | 2,589 | 4,600 |
| 2022/04/26 | 2,606 | 2,668 | 2,606 | 2,668 | 5,000 |
| 2022/04/25 | 2,586 | 2,629 | 2,580 | 2,606 | 3,200 |
| 2022/04/22 | 2,610 | 2,629 | 2,601 | 2,629 | 700 |
| 2022/04/21 | 2,600 | 2,610 | 2,589 | 2,591 | 1,000 |
| 2022/04/20 | 2,575 | 2,624 | 2,575 | 2,600 | 2,900 |
| 2022/04/19 | 2,567 | 2,592 | 2,567 | 2,589 | 1,000 |
| 2022/04/18 | 2,567 | 2,584 | 2,567 | 2,574 | 2,500 |
| 2022/04/15 | 2,544 | 2,559 | 2,544 | 2,550 | 600 |
| 2022/04/14 | 2,541 | 2,586 | 2,541 | 2,542 | 1,000 |
| 2022/04/13 | 2,556 | 2,557 | 2,541 | 2,541 | 1,300 |
| 2022/04/12 | 2,571 | 2,589 | 2,570 | 2,572 | 1,300 |
| 2022/04/11 | 2,603 | 2,617 | 2,573 | 2,576 | 2,200 |
| 2022/04/08 | 2,609 | 2,634 | 2,607 | 2,629 | 600 |
| 2022/04/07 | 2,581 | 2,589 | 2,575 | 2,575 | 1,200 |
| 2022/04/06 | 2,605 | 2,630 | 2,576 | 2,592 | 4,000 |
| 2022/04/05 | 2,588 | 2,591 | 2,573 | 2,590 | 2,500 |
| 2022/04/04 | 2,632 | 2,639 | 2,540 | 2,600 | 4,000 |
| 2022/04/01 | 2,635 | 2,652 | 2,544 | 2,632 | 4,100 |
| 2022/03/31 | 2,645 | 2,656 | 2,627 | 2,627 | 1,600 |
| 2022/03/30 | 2,689 | 2,689 | 2,645 | 2,656 | 2,900 |
| 2022/03/29 | 2,762 | 2,763 | 2,738 | 2,739 | 3,000 |
| 2022/03/28 | 2,740 | 2,787 | 2,735 | 2,735 | 3,900 |
| 2022/03/25 | 2,760 | 2,783 | 2,759 | 2,761 | 1,700 |
| 2022/03/24 | 2,747 | 2,800 | 2,730 | 2,766 | 2,800 |
| 2022/03/23 | 2,710 | 2,789 | 2,700 | 2,789 | 2,800 |
| 2022/03/22 | 2,768 | 2,787 | 2,672 | 2,706 | 12,600 |
| 2022/03/18 | 2,743 | 2,768 | 2,740 | 2,768 | 1,300 |
| 2022/03/17 | 2,715 | 2,743 | 2,715 | 2,743 | 800 |
| 2022/03/16 | 2,703 | 2,757 | 2,703 | 2,713 | 600 |
| 2022/03/15 | 2,713 | 2,713 | 2,700 | 2,700 | 300 |
| 2022/03/14 | 2,719 | 2,749 | 2,719 | 2,749 | 300 |
| 2022/03/11 | 2,721 | 2,721 | 2,701 | 2,719 | 300 |
| 2022/03/10 | 2,671 | 2,750 | 2,671 | 2,729 | 2,100 |
| 2022/03/09 | 2,674 | 2,674 | 2,656 | 2,658 | 1,100 |
| 2022/03/08 | 2,648 | 2,700 | 2,648 | 2,699 | 800 |
| 2022/03/07 | 2,679 | 2,679 | 2,551 | 2,678 | 4,300 |
| 2022/03/04 | 2,756 | 2,756 | 2,672 | 2,679 | 1,700 |
| 2022/03/03 | 2,674 | 2,728 | 2,674 | 2,680 | 700 |
| 2022/03/02 | 2,762 | 2,762 | 2,693 | 2,693 | 1,200 |
| 2022/03/01 | 2,744 | 2,744 | 2,677 | 2,712 | 1,800 |
| 2022/02/28 | 2,667 | 2,667 | 2,629 | 2,644 | 600 |
| 2022/02/25 | 2,574 | 2,625 | 2,574 | 2,625 | 700 |
| 2022/02/24 | 2,688 | 2,688 | 2,560 | 2,560 | 2,100 |
| 2022/02/22 | 2,701 | 2,701 | 2,650 | 2,650 | 1,300 |
| 2022/02/21 | 2,719 | 2,719 | 2,690 | 2,701 | 800 |
| 2022/02/18 | 2,742 | 2,742 | 2,742 | 2,742 | 200 |
| 2022/02/17 | 2,740 | 2,760 | 2,740 | 2,760 | 400 |
| 2022/02/16 | 2,718 | 2,765 | 2,718 | 2,765 | 1,100 |
| 2022/02/15 | 2,725 | 2,768 | 2,725 | 2,768 | 400 |
| 2022/02/14 | 2,748 | 2,782 | 2,743 | 2,775 | 1,800 |
| 2022/02/10 | 2,749 | 2,784 | 2,749 | 2,784 | 600 |
| 2022/02/09 | 2,696 | 2,744 | 2,696 | 2,744 | 1,000 |
| 2022/02/08 | 2,713 | 2,739 | 2,697 | 2,720 | 2,200 |
| 2022/02/07 | 2,635 | 2,700 | 2,635 | 2,698 | 1,600 |
| 2022/02/04 | 2,638 | 2,684 | 2,627 | 2,627 | 1,200 |
| 2022/02/03 | 2,679 | 2,699 | 2,629 | 2,672 | 5,800 |
| 2022/02/02 | 2,619 | 2,625 | 2,591 | 2,591 | 2,300 |
| 2022/02/01 | 2,610 | 2,619 | 2,583 | 2,619 | 1,700 |
| 2022/01/31 | 2,540 | 2,585 | 2,540 | 2,581 | 2,500 |
| 2022/01/28 | 2,665 | 2,665 | 2,547 | 2,575 | 11,000 |
| 2022/01/27 | 2,713 | 2,713 | 2,625 | 2,663 | 3,600 |
| 2022/01/26 | 2,714 | 2,714 | 2,681 | 2,709 | 1,300 |
| 2022/01/25 | 2,775 | 2,776 | 2,655 | 2,682 | 10,100 |
| 2022/01/24 | 2,759 | 2,785 | 2,756 | 2,785 | 1,000 |
| 2022/01/21 | 2,790 | 2,797 | 2,776 | 2,786 | 2,500 |
| 2022/01/20 | 2,788 | 2,802 | 2,770 | 2,786 | 1,500 |
| 2022/01/19 | 2,823 | 2,840 | 2,762 | 2,804 | 4,100 |
| 2022/01/18 | 2,831 | 2,860 | 2,831 | 2,840 | 1,000 |
| 2022/01/17 | 2,841 | 2,874 | 2,817 | 2,831 | 2,700 |
| 2022/01/14 | 2,865 | 2,865 | 2,815 | 2,856 | 700 |
| 2022/01/13 | 2,854 | 2,864 | 2,831 | 2,864 | 2,400 |
| 2022/01/12 | 2,833 | 2,866 | 2,810 | 2,820 | 7,600 |
| 2022/01/11 | 2,855 | 2,883 | 2,855 | 2,879 | 900 |
| 2022/01/07 | 2,891 | 2,891 | 2,846 | 2,846 | 1,400 |
| 2022/01/06 | 2,876 | 2,900 | 2,870 | 2,870 | 2,500 |
| 2022/01/05 | 2,852 | 2,876 | 2,825 | 2,876 | 2,300 |
| 2022/01/04 | 2,872 | 2,891 | 2,821 | 2,852 | 3,800 |