福田組(1899)の株価時系列情報
福田組(1899)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 |
|---|---|---|---|---|---|
| 1983/12/24 | 323 | 323 | 323 | 323 | 4,000 |
| 1983/12/23 | 322 | 323 | 322 | 323 | 7,000 |
| 1983/12/22 | 320 | 320 | 320 | 320 | 3,000 |
| 1983/12/21 | 318 | 318 | 315 | 318 | 6,000 |
| 1983/12/20 | 315 | 318 | 315 | 318 | 5,000 |
| 1983/12/19 | 315 | 315 | 310 | 315 | 3,000 |
| 1983/12/17 | 318 | 318 | 310 | 315 | 7,000 |
| 1983/12/16 | 314 | 315 | 311 | 315 | 9,000 |
| 1983/12/15 | 311 | 315 | 311 | 315 | 5,000 |
| 1983/12/14 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/12/13 | 315 | 315 | 315 | 315 | 8,000 |
| 1983/12/12 | 312 | 315 | 310 | 310 | 11,000 |
| 1983/12/09 | 312 | 312 | 312 | 312 | 3,000 |
| 1983/12/08 | 312 | 312 | 310 | 310 | 9,000 |
| 1983/12/07 | 309 | 312 | 309 | 312 | 10,000 |
| 1983/12/06 | 309 | 310 | 309 | 310 | 11,000 |
| 1983/12/05 | 309 | 309 | 309 | 309 | 2,000 |
| 1983/12/03 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/12/02 | 309 | 309 | 305 | 305 | 8,000 |
| 1983/12/01 | 310 | 310 | 310 | 310 | 6,000 |
| 1983/11/30 | 302 | 302 | 302 | 302 | 10,000 |
| 1983/11/29 | 310 | 310 | 310 | 310 | 4,000 |
| 1983/11/24 | 311 | 311 | 310 | 310 | 16,000 |
| 1983/11/22 | 311 | 311 | 310 | 310 | 3,000 |
| 1983/11/21 | 310 | 310 | 306 | 306 | 4,000 |
| 1983/11/19 | 306 | 306 | 306 | 306 | 1,000 |
| 1983/11/18 | 305 | 307 | 305 | 306 | 9,000 |
| 1983/11/17 | 306 | 310 | 306 | 306 | 14,000 |
| 1983/11/16 | 311 | 311 | 301 | 306 | 10,000 |
| 1983/11/15 | 313 | 313 | 313 | 313 | 2,000 |
| 1983/11/14 | 316 | 316 | 314 | 314 | 12,000 |
| 1983/11/11 | 315 | 316 | 315 | 316 | 2,000 |
| 1983/11/10 | 316 | 316 | 316 | 316 | 11,000 |
| 1983/11/09 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/11/08 | 310 | 310 | 310 | 310 | 4,000 |
| 1983/11/07 | 310 | 310 | 310 | 310 | 12,000 |
| 1983/11/02 | 311 | 311 | 310 | 310 | 6,000 |
| 1983/11/01 | 311 | 311 | 311 | 311 | 4,000 |
| 1983/10/31 | 309 | 310 | 305 | 310 | 14,000 |
| 1983/10/29 | 318 | 318 | 308 | 308 | 7,000 |
| 1983/10/28 | 315 | 318 | 310 | 318 | 19,000 |
| 1983/10/27 | 317 | 318 | 317 | 318 | 4,000 |
| 1983/10/26 | 318 | 318 | 318 | 318 | 3,000 |
| 1983/10/25 | 320 | 321 | 315 | 315 | 17,000 |
| 1983/10/24 | 321 | 321 | 318 | 318 | 16,000 |
| 1983/10/20 | 321 | 321 | 318 | 318 | 4,000 |
| 1983/10/19 | 321 | 321 | 321 | 321 | 3,000 |
| 1983/10/17 | 315 | 316 | 315 | 316 | 8,000 |
| 1983/10/15 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/10/14 | 316 | 316 | 315 | 315 | 15,000 |
| 1983/10/13 | 317 | 318 | 317 | 318 | 9,000 |
| 1983/10/12 | 317 | 317 | 316 | 316 | 2,000 |
| 1983/10/07 | 318 | 318 | 318 | 318 | 2,000 |
| 1983/10/06 | 318 | 318 | 318 | 318 | 8,000 |
| 1983/10/05 | 318 | 318 | 318 | 318 | 4,000 |
| 1983/10/04 | 318 | 318 | 318 | 318 | 7,000 |
| 1983/10/03 | 319 | 321 | 318 | 318 | 19,000 |
| 1983/09/30 | 316 | 321 | 316 | 321 | 10,000 |
| 1983/09/26 | 326 | 326 | 326 | 326 | 2,000 |
| 1983/09/24 | 327 | 328 | 327 | 328 | 3,000 |
| 1983/09/22 | 328 | 328 | 328 | 328 | 4,000 |
| 1983/09/21 | 328 | 328 | 328 | 328 | 8,000 |
| 1983/09/20 | 328 | 330 | 328 | 328 | 11,000 |
| 1983/09/19 | 330 | 330 | 328 | 328 | 8,000 |
| 1983/09/14 | 333 | 338 | 330 | 338 | 20,000 |
| 1983/09/12 | 343 | 343 | 343 | 343 | 3,000 |
| 1983/09/06 | 348 | 348 | 348 | 348 | 3,000 |
| 1983/09/03 | 350 | 350 | 350 | 350 | 6,000 |
| 1983/09/02 | 350 | 350 | 350 | 350 | 20,000 |
| 1983/09/01 | 355 | 360 | 354 | 356 | 22,000 |
| 1983/08/31 | 350 | 350 | 350 | 350 | 19,000 |
| 1983/08/30 | 349 | 349 | 345 | 345 | 7,000 |
| 1983/08/29 | 345 | 350 | 345 | 345 | 4,000 |
| 1983/08/27 | 350 | 350 | 341 | 341 | 6,000 |
| 1983/08/26 | 349 | 350 | 345 | 350 | 6,000 |
| 1983/08/24 | 345 | 345 | 345 | 345 | 6,000 |
| 1983/08/23 | 345 | 345 | 345 | 345 | 2,000 |
| 1983/08/22 | 345 | 350 | 345 | 350 | 25,000 |
| 1983/08/19 | 345 | 345 | 345 | 345 | 5,000 |
| 1983/08/18 | 350 | 350 | 350 | 350 | 3,000 |
| 1983/08/17 | 350 | 350 | 340 | 350 | 14,000 |
| 1983/08/16 | 355 | 355 | 350 | 350 | 7,000 |
| 1983/08/15 | 359 | 359 | 359 | 359 | 6,000 |
| 1983/08/12 | 355 | 359 | 351 | 359 | 8,000 |
| 1983/08/11 | 360 | 360 | 355 | 355 | 20,000 |
| 1983/08/10 | 360 | 360 | 355 | 355 | 27,000 |
| 1983/08/09 | 360 | 367 | 360 | 360 | 38,000 |
| 1983/08/08 | 335 | 350 | 335 | 350 | 14,000 |
| 1983/08/05 | 335 | 335 | 335 | 335 | 2,000 |
| 1983/08/04 | 329 | 336 | 329 | 334 | 8,000 |
| 1983/08/03 | 329 | 329 | 329 | 329 | 1,000 |
| 1983/08/02 | 339 | 340 | 339 | 339 | 7,000 |
| 1983/08/01 | 339 | 340 | 339 | 340 | 8,000 |
| 1983/07/30 | 339 | 339 | 339 | 339 | 1,000 |
| 1983/07/29 | 355 | 358 | 339 | 340 | 41,000 |
| 1983/07/28 | 371 | 371 | 358 | 358 | 79,000 |
| 1983/07/27 | 337 | 366 | 337 | 366 | 189,000 |
| 1983/07/26 | 325 | 332 | 325 | 332 | 8,000 |
| 1983/07/25 | 317 | 321 | 317 | 320 | 15,000 |
| 1983/07/22 | 320 | 320 | 315 | 315 | 4,000 |
| 1983/07/21 | 320 | 320 | 319 | 319 | 12,000 |
| 1983/07/20 | 315 | 320 | 315 | 320 | 9,000 |
| 1983/07/19 | 310 | 315 | 310 | 315 | 3,000 |
| 1983/07/18 | 315 | 315 | 310 | 310 | 4,000 |
| 1983/07/15 | 310 | 315 | 310 | 315 | 6,000 |
| 1983/07/14 | 315 | 315 | 315 | 315 | 4,000 |
| 1983/07/13 | 320 | 320 | 320 | 320 | 7,000 |
| 1983/07/12 | 321 | 321 | 316 | 316 | 13,000 |
| 1983/07/11 | 319 | 320 | 319 | 320 | 6,000 |
| 1983/07/09 | 316 | 319 | 316 | 319 | 4,000 |
| 1983/07/08 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/07/07 | 315 | 315 | 311 | 311 | 6,000 |
| 1983/07/06 | 305 | 315 | 305 | 315 | 13,000 |
| 1983/07/05 | 310 | 310 | 310 | 310 | 10,000 |
| 1983/07/04 | 309 | 309 | 308 | 308 | 6,000 |
| 1983/07/02 | 308 | 308 | 308 | 308 | 3,000 |
| 1983/07/01 | 304 | 305 | 300 | 300 | 10,000 |
| 1983/06/30 | 305 | 305 | 300 | 305 | 6,000 |
| 1983/06/29 | 305 | 305 | 300 | 300 | 4,000 |
| 1983/06/28 | 305 | 305 | 305 | 305 | 5,000 |
| 1983/06/27 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/06/25 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/06/24 | 290 | 295 | 290 | 295 | 7,000 |
| 1983/06/22 | 286 | 286 | 286 | 286 | 2,000 |
| 1983/06/15 | 286 | 286 | 281 | 281 | 4,000 |
| 1983/06/14 | 290 | 290 | 280 | 280 | 13,000 |
| 1983/06/10 | 291 | 291 | 291 | 291 | 1,000 |
| 1983/06/09 | 292 | 292 | 292 | 292 | 1,000 |
| 1983/06/08 | 293 | 293 | 293 | 293 | 3,000 |
| 1983/06/07 | 296 | 296 | 296 | 296 | 4,000 |
| 1983/06/04 | 300 | 300 | 290 | 290 | 3,000 |
| 1983/06/03 | 295 | 300 | 295 | 300 | 4,000 |
| 1983/06/01 | 304 | 304 | 304 | 304 | 3,000 |
| 1983/05/31 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/05/28 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/05/27 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/05/26 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/05/24 | 300 | 300 | 298 | 300 | 5,000 |
| 1983/05/23 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/05/20 | 303 | 303 | 303 | 303 | 1,000 |
| 1983/05/19 | 303 | 303 | 303 | 303 | 5,000 |
| 1983/05/18 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/05/13 | 330 | 330 | 330 | 330 | 10,000 |
| 1983/05/12 | 315 | 320 | 315 | 320 | 2,000 |
| 1983/05/11 | 310 | 319 | 310 | 319 | 2,000 |
| 1983/05/10 | 308 | 310 | 308 | 310 | 11,000 |
| 1983/05/09 | 308 | 308 | 305 | 308 | 3,000 |
| 1983/05/06 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/05/04 | 315 | 315 | 315 | 315 | 13,000 |
| 1983/05/02 | 320 | 320 | 320 | 320 | 3,000 |
| 1983/04/30 | 315 | 322 | 315 | 322 | 11,000 |
| 1983/04/28 | 311 | 315 | 311 | 315 | 12,000 |
| 1983/04/27 | 308 | 310 | 308 | 310 | 4,000 |
| 1983/04/26 | 299 | 310 | 299 | 310 | 6,000 |
| 1983/04/23 | 299 | 299 | 299 | 299 | 1,000 |
| 1983/04/21 | 300 | 305 | 298 | 298 | 11,000 |
| 1983/04/20 | 305 | 305 | 300 | 300 | 10,000 |
| 1983/04/18 | 302 | 305 | 302 | 305 | 6,000 |
| 1983/04/15 | 302 | 302 | 302 | 302 | 2,000 |
| 1983/04/13 | 305 | 305 | 305 | 305 | 9,000 |
| 1983/04/09 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/04/08 | 300 | 300 | 295 | 300 | 7,000 |
| 1983/04/07 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/04/06 | 298 | 298 | 298 | 298 | 4,000 |
| 1983/04/05 | 291 | 291 | 291 | 291 | 4,000 |
| 1983/04/04 | 293 | 293 | 291 | 291 | 4,000 |
| 1983/04/01 | 293 | 293 | 293 | 293 | 1,000 |
| 1983/03/31 | 293 | 293 | 293 | 293 | 1,000 |
| 1983/03/30 | 292 | 292 | 292 | 292 | 1,000 |
| 1983/03/29 | 300 | 300 | 292 | 292 | 5,000 |
| 1983/03/28 | 299 | 299 | 291 | 291 | 10,000 |
| 1983/03/26 | 291 | 300 | 291 | 300 | 3,000 |
| 1983/03/25 | 296 | 296 | 290 | 290 | 8,000 |
| 1983/03/23 | 292 | 293 | 290 | 290 | 5,000 |
| 1983/03/22 | 285 | 295 | 285 | 295 | 3,000 |
| 1983/03/18 | 285 | 285 | 285 | 285 | 8,000 |
| 1983/03/16 | 285 | 285 | 285 | 285 | 3,000 |
| 1983/03/15 | 282 | 282 | 282 | 282 | 2,000 |
| 1983/03/14 | 282 | 285 | 280 | 282 | 9,000 |
| 1983/03/11 | 288 | 288 | 285 | 285 | 10,000 |
| 1983/03/10 | 287 | 287 | 287 | 287 | 4,000 |
| 1983/03/09 | 290 | 293 | 290 | 293 | 3,000 |
| 1983/03/08 | 295 | 295 | 294 | 294 | 2,000 |
| 1983/03/07 | 295 | 295 | 295 | 295 | 4,000 |
| 1983/03/04 | 296 | 296 | 296 | 296 | 1,000 |
| 1983/03/03 | 298 | 298 | 297 | 297 | 6,000 |
| 1983/03/02 | 299 | 300 | 295 | 298 | 26,000 |
| 1983/03/01 | 298 | 298 | 298 | 298 | 3,000 |
| 1983/02/28 | 299 | 299 | 299 | 299 | 2,000 |
| 1983/02/23 | 299 | 300 | 299 | 300 | 5,000 |
| 1983/02/21 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/02/18 | 298 | 300 | 298 | 300 | 5,000 |
| 1983/02/17 | 303 | 303 | 303 | 303 | 6,000 |
| 1983/02/15 | 304 | 304 | 304 | 304 | 6,000 |
| 1983/02/14 | 304 | 304 | 304 | 304 | 7,000 |
| 1983/02/12 | 304 | 304 | 304 | 304 | 1,000 |
| 1983/02/10 | 303 | 304 | 303 | 304 | 3,000 |
| 1983/02/09 | 304 | 304 | 304 | 304 | 1,000 |
| 1983/02/08 | 300 | 305 | 300 | 305 | 9,000 |
| 1983/02/04 | 305 | 305 | 299 | 305 | 11,000 |
| 1983/02/03 | 306 | 307 | 306 | 307 | 7,000 |
| 1983/02/02 | 308 | 308 | 308 | 308 | 4,000 |
| 1983/02/01 | 308 | 308 | 308 | 308 | 5,000 |
| 1983/01/31 | 307 | 307 | 307 | 307 | 5,000 |
| 1983/01/28 | 307 | 307 | 307 | 307 | 3,000 |
| 1983/01/27 | 303 | 310 | 303 | 310 | 19,000 |
| 1983/01/26 | 310 | 310 | 308 | 308 | 17,000 |
| 1983/01/21 | 306 | 310 | 306 | 310 | 10,000 |
| 1983/01/20 | 307 | 307 | 305 | 307 | 21,000 |
| 1983/01/19 | 307 | 307 | 307 | 307 | 3,000 |
| 1983/01/18 | 305 | 306 | 298 | 306 | 8,000 |
| 1983/01/17 | 301 | 307 | 301 | 307 | 4,000 |
| 1983/01/14 | 303 | 305 | 301 | 301 | 11,000 |
| 1983/01/13 | 303 | 305 | 303 | 303 | 5,000 |
| 1983/01/12 | 302 | 302 | 302 | 302 | 4,000 |
| 1983/01/11 | 303 | 303 | 303 | 303 | 1,000 |
| 1983/01/10 | 302 | 302 | 302 | 302 | 2,000 |
| 1983/01/07 | 301 | 301 | 301 | 301 | 2,000 |
| 1983/01/06 | 303 | 303 | 301 | 301 | 2,000 |
| 1983/01/05 | 303 | 303 | 303 | 303 | 2,000 |