[1775 東証2部] 富士古河E&C 日足 時系列データ

[1775 東証2部] 富士古河E&C (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18396.00396.00395.00396.00130005145000
2017-12-15395.00395.00393.00393.0040001574000
2017-12-14395.00395.00393.00395.0090003550000
2017-12-13394.00395.00391.00393.00210008272000
2017-12-12389.00392.00388.00390.003200012484000
2017-12-11388.00389.00385.00385.00130005030000
2017-12-08380.00387.00380.00387.00210008041000
2017-12-07381.00381.00381.00381.002000762000
2017-12-06382.00383.00381.00381.00140005354000
2017-12-05381.00383.00380.00380.0060002289000
2017-12-04385.00385.00383.00383.0080003076000
2017-12-01383.00384.00381.00383.00180006892000
2017-11-30381.00386.00381.00386.00130004993000
2017-11-29382.00382.00381.00381.0050001908000
2017-11-28383.00383.00380.00380.00150005707000
2017-11-27385.00385.00381.00385.00200007683000
2017-11-24380.00382.00380.00382.0040001524000
2017-11-22381.00381.00378.00380.00240009123000
2017-11-21383.00384.00380.00380.0030001147000
2017-11-20382.00383.00380.00383.0070002669000
2017-11-17385.00386.00381.00386.00170006534000
2017-11-16379.00383.00377.00383.004100015549000
2017-11-15386.00386.00375.00382.005200019767000
2017-11-14388.00389.00383.00386.004100015818000
2017-11-13389.00389.00384.00387.00190007327000
2017-11-10390.00390.00388.00389.00140005449000
2017-11-09393.00393.00388.00389.004200016385000
2017-11-08395.00395.00390.00394.004800018788000
2017-11-07398.00398.00391.00393.006100024060000
2017-11-06398.00398.00395.00398.00160006338000
2017-11-02396.00399.00395.00398.00190007525000
2017-11-01400.00400.00391.00396.004600018306000
2017-10-31396.00403.00394.00399.005100020321000
2017-10-30396.00398.00394.00398.003800015069000
2017-10-27395.00398.00390.00395.0011100043782000
2017-10-26399.00406.00397.00406.0012800051417000
2017-10-25394.00397.00394.00397.003600014229000
2017-10-24394.00396.00394.00396.00220008693000
2017-10-23395.00404.00395.00397.0011100044379000
2017-10-20390.00391.00389.00390.00160006244000
2017-10-19395.00395.00391.00391.0090003527000
2017-10-18392.00395.00391.00395.003700014554000
2017-10-17387.00392.00387.00392.003000011685000
2017-10-16387.00393.00387.00392.004300016806000
2017-10-13385.00386.00385.00386.0090003469000
2017-10-12383.00385.00383.00385.00120004616000
2017-10-11385.00385.00382.00384.00170006512000
2017-10-10385.00386.00385.00385.00120004622000
2017-10-06381.00384.00381.00383.00100003817000
2017-10-05385.00385.00381.00382.0090003443000
2017-10-04382.00387.00381.00384.00200007671000
2017-10-03384.00385.00380.00380.00210008041000
2017-10-02381.00388.00380.00385.00180006900000
2017-09-29385.00385.00378.00381.00120004571000
2017-09-28383.00385.00383.00385.00110004221000
2017-09-27382.00382.00380.00381.0060002286000
2017-09-26375.00380.00374.00380.00160006025000
2017-09-25375.00381.00375.00380.002700010219000
2017-09-22375.00375.00375.00375.001000375000
2017-09-21372.00375.00372.00375.00210007841000
2017-09-20372.00375.00372.00372.00100003740000
2017-09-19374.00375.00370.00370.00160005961000
2017-09-15371.00373.00370.00371.00100003711000
2017-09-14371.00374.00371.00374.00190007064000
2017-09-13370.00370.00367.00369.00270009979000
2017-09-12368.00373.00368.00370.00150005553000
2017-09-11369.00370.00368.00368.00230008483000
2017-09-08370.00373.00369.00370.00110004084000
2017-09-07373.00373.00373.00373.00130004849000
2017-09-06372.00372.00371.00371.00190007052000
2017-09-05380.00380.00372.00373.00200007485000
2017-09-04383.00383.00380.00380.0050001904000
2017-09-01388.00388.00382.00384.003600013851000
2017-08-31386.00386.00382.00384.003000011541000
2017-08-30384.00386.00382.00384.00170006532000
2017-08-29384.00384.00380.00384.00140005357000
2017-08-28380.00383.00380.00380.00110004194000
2017-08-2500
2017-08-24381.00381.00380.00381.0030001142000
2017-08-23379.00380.00379.00380.0060002279000
2017-08-22379.00379.00378.00378.0040001514000
2017-08-21381.00381.00380.00380.0030001141000
2017-08-18383.00383.00381.00381.0060002290000
2017-08-17376.00381.00376.00381.0070002657000
2017-08-16372.00379.00372.00379.0090003397000
2017-08-15372.00377.00371.00377.00150005611000
2017-08-14372.00372.00368.00372.00130004826000
2017-08-10375.00375.00375.00375.00100003750000
2017-08-09378.00378.00374.00375.0070002627000
2017-08-08373.00375.00373.00375.00100003745000
2017-08-07372.00378.00372.00378.00160005995000
2017-08-04370.00373.00366.00368.00160005904000
2017-08-03372.00372.00368.00368.00250009243000
2017-08-02378.00378.00373.00376.00100003762000
2017-08-01376.00376.00368.00372.004600017109000
2017-07-31378.00379.00370.00378.007200026928000
2017-07-28387.00387.00379.00380.006100023425000
2017-07-27391.00391.00377.00383.0020000077482000
2017-07-26387.00399.00387.00394.0019100074908000
2017-07-25379.00382.00378.00382.003300012545000
2017-07-24380.00380.00376.00380.004800018138000
2017-07-21384.00384.00379.00380.00240009155000
2017-07-20383.00384.00382.00384.00150005740000
2017-07-19380.00383.00378.00382.00160006095000
2017-07-18380.00380.00375.00380.00210007925000
2017-07-14376.00380.00376.00380.003100011742000
2017-07-13374.00380.00374.00378.00240009042000
2017-07-12377.00377.00374.00374.00220008256000
2017-07-11378.00380.00377.00377.00150005675000
2017-07-10380.00380.00378.00380.00140005305000
2017-07-07379.00382.00378.00382.00210007974000
2017-07-06378.00380.00377.00380.00140005298000
2017-07-05380.00383.00380.00383.0080003043000
2017-07-04383.00385.00376.00382.003300012537000
2017-07-03385.00387.00383.00383.00160006177000
2017-06-30386.00386.00380.00384.003400013053000
2017-06-29385.00388.00383.00387.00220008459000
2017-06-28382.00385.00380.00384.002800010723000
2017-06-27374.00383.00374.00382.004200015946000
2017-06-26370.00374.00370.00374.00140005202000
2017-06-23370.00373.00369.00373.004800017810000
2017-06-22375.00375.00369.00373.003800014108000
2017-06-21372.00375.00372.00374.00120004475000
2017-06-20374.00378.00372.00374.004000014955000
2017-06-19384.00384.00371.00374.004600017284000
2017-06-16384.00386.00380.00383.003400012992000
2017-06-15381.00384.00380.00384.00150005731000
2017-06-14392.00392.00381.00383.003900015051000
2017-06-13387.00387.00383.00384.003500013467000
2017-06-12389.00389.00381.00387.00240009252000
2017-06-09381.00385.00381.00385.00170006509000
2017-06-08384.00389.00382.00382.004300016533000
2017-06-07392.00392.00383.00383.003900015056000
2017-06-06401.00401.00388.00395.004500017727000
2017-06-05380.00410.00380.00394.0016500065583000
2017-06-02387.00387.00377.00380.004600017540000
2017-06-01390.00390.00383.00387.004500017387000
2017-05-31390.00390.00383.00390.009700037672000
2017-05-30368.00391.00368.00390.0012900048910000
2017-05-29363.00368.00363.00368.00270009870000
2017-05-26362.00364.00356.00363.005200018808000
2017-05-25363.00366.00360.00365.00200007262000
2017-05-24365.00365.00363.00363.00200007296000
2017-05-23362.00365.00362.00364.003100011293000
2017-05-22358.00362.00357.00362.003300011847000
2017-05-19355.00357.00353.00357.00210007452000
2017-05-18355.00355.00353.00355.00200007088000
2017-05-17361.00361.00357.00357.00220007913000
2017-05-16360.00360.00358.00360.0090003236000
2017-05-15360.00360.00359.00360.004100014751000
2017-05-12357.00362.00353.00360.00260009334000
2017-05-11358.00360.00350.00358.003700013135000
2017-05-10359.00359.00358.00358.00260009315000
2017-05-09358.00362.00358.00362.003400012236000
2017-05-08360.00365.00357.00360.005600020220000
2017-05-02353.00360.00352.00357.009100032346000
2017-05-01348.00350.00345.00350.003300011464000
2017-04-28352.00356.00348.00348.009200032355000
2017-04-27341.00352.00341.00352.0021400073930000
2017-04-26333.00335.00319.00326.009900032487000
2017-04-25328.00334.00326.00332.00100003305000
2017-04-24328.00330.00328.00328.0060001976000
2017-04-21322.00326.00322.00326.0040001298000
2017-04-20317.00323.00317.00322.0060001928000
2017-04-19316.00324.00316.00323.0060001925000
2017-04-18314.00318.00314.00318.0050001579000
2017-04-17312.00313.00306.00313.003600011135000
2017-04-14320.00320.00310.00312.00210006595000
2017-04-13317.00320.00317.00320.00120003832000
2017-04-12322.00322.00320.00320.0090002891000
2017-04-11327.00327.00327.00327.0040001308000
2017-04-10330.00332.00330.00330.0060001982000
2017-04-07320.00328.00318.00328.00300009628000
2017-04-06323.00323.00320.00320.00250008019000
2017-04-05320.00323.00318.00323.003200010281000
2017-04-04326.00326.00319.00319.003200010276000
2017-04-03334.00334.00326.00326.0090002974000
2017-03-31340.00340.00332.00334.003200010835000
2017-03-30337.00337.00335.00337.0030001009000
2017-03-29342.00342.00333.00338.003300011109000
2017-03-28343.00345.00343.00344.00220007584000
2017-03-27343.00345.00342.00342.003200010988000
2017-03-24341.00343.00341.00343.00120004106000
2017-03-23338.00340.00338.00339.00190006429000
2017-03-22343.00343.00337.00342.00290009885000
2017-03-21343.00348.00340.00348.00160005477000
2017-03-17342.00344.00341.00343.00290009926000
2017-03-16343.00345.00337.00342.005300018078000
2017-03-15343.00343.00342.00342.003300011300000
2017-03-14339.00350.00339.00345.003200011004000
2017-03-13343.00343.00339.00340.00140004764000
2017-03-10341.00343.00340.00340.00170005794000
2017-03-09344.00344.00341.00341.0030001026000
2017-03-08340.00348.00340.00340.00270009227000
2017-03-07343.00344.00339.00341.004900016703000
2017-03-06350.00350.00342.00347.00280009681000
2017-03-03351.00351.00344.00350.003600012511000
2017-03-02350.00351.00348.00348.00150005252000
2017-03-01351.00351.00347.00349.00160005594000
2017-02-28353.00353.00351.00352.00100003520000
2017-02-27353.00353.00348.00349.003000010497000
2017-02-24351.00355.00350.00355.00270009498000
2017-02-23353.00355.00351.00352.00270009525000
2017-02-22347.00353.00347.00353.002900010143000
2017-02-21340.00347.00340.00347.00240008223000
2017-02-20340.00342.00340.00342.00160005449000
2017-02-17339.00342.00338.00340.00230007814000
2017-02-16342.00343.00340.00342.00130004453000
2017-02-15337.00343.00337.00339.003500011893000
2017-02-14342.00342.00336.00337.004300014535000
2017-02-13340.00343.00336.00338.003500011880000
2017-02-10332.00336.00332.00336.003000010013000
2017-02-09332.00333.00331.00332.00110003652000
2017-02-08332.00332.00330.00332.00130004301000
2017-02-07329.00331.00327.00329.00120003948000
2017-02-06334.00334.00330.00330.00180005977000
2017-02-03330.00334.00330.00332.00200006642000
2017-02-02342.00342.00330.00330.006900023107000
2017-02-01343.00345.00341.00343.003100010626000
2017-01-31350.00350.00340.00343.007500025848000
2017-01-30335.00354.00335.00352.0016900058220000
2017-01-27335.00338.00335.00335.003400011431000
2017-01-26334.00336.00331.00332.004400014692000
2017-01-25330.00334.00330.00334.00170005658000
2017-01-24327.00327.00327.00327.001000327000
2017-01-23331.00334.00331.00333.00160005316000
2017-01-20330.00330.00325.00329.00210006897000
2017-01-19327.00329.00327.00327.0050001641000
2017-01-18325.00325.00325.00325.002000650000
2017-01-17326.00326.00325.00325.00110003581000
2017-01-16334.00334.00329.00330.00130004296000
2017-01-13331.00332.00329.00329.0080002645000
2017-01-12334.00334.00331.00331.00220007325000
2017-01-11336.00336.00332.00334.003900013026000
2017-01-10336.00337.00334.00336.003400011421000
2017-01-06333.00334.00331.00333.00240007983000
2017-01-05332.00336.00332.00335.005100017066000
2017-01-04329.00332.00329.00332.00100003303000
2016-12-30329.00329.00329.00329.00120003948000
2016-12-29331.00331.00327.00329.00130004274000
2016-12-28331.00331.00331.00331.0040001324000
2016-12-27330.00330.00329.00329.0070002309000
2016-12-26328.00330.00326.00330.00180005893000
2016-12-22327.00328.00327.00328.0060001963000
2016-12-21326.00332.00325.00328.00280009180000
2016-12-20330.00331.00330.00330.00170005621000
2016-12-19330.00330.00328.00329.00140004614000
2016-12-16333.00333.00330.00331.003100010284000
2016-12-15331.00332.00329.00329.0080002647000
2016-12-14329.00333.00328.00330.006900022807000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter