日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,160 1,190 1,150 1,190 34,000
1987/12/26 1,250 1,250 1,200 1,200 21,000
1987/12/25 1,280 1,280 1,220 1,280 55,000
1987/12/24 1,310 1,340 1,290 1,290 41,000
1987/12/23 1,300 1,310 1,270 1,300 119,000
1987/12/22 1,380 1,390 1,280 1,280 71,000
1987/12/21 1,360 1,400 1,350 1,400 155,000
1987/12/18 1,370 1,370 1,330 1,340 59,000
1987/12/17 1,340 1,420 1,340 1,380 321,000
1987/12/16 1,340 1,380 1,330 1,360 239,000
1987/12/15 1,240 1,260 1,220 1,250 53,000
1987/12/14 1,230 1,230 1,220 1,220 34,000
1987/12/11 1,210 1,230 1,210 1,210 17,000
1987/12/10 1,240 1,250 1,210 1,250 32,000
1987/12/09 1,250 1,260 1,200 1,200 34,000
1987/12/08 1,200 1,250 1,180 1,230 39,000
1987/12/07 1,260 1,260 1,200 1,200 17,000
1987/12/05 1,200 1,260 1,200 1,260 12,000
1987/12/04 1,210 1,220 1,200 1,200 33,000
1987/12/03 1,250 1,290 1,190 1,200 146,000
1987/12/02 1,270 1,270 1,220 1,220 86,000
1987/12/01 1,200 1,290 1,200 1,270 38,000
1987/11/30 1,300 1,310 1,260 1,260 32,000
1987/11/28 1,320 1,320 1,300 1,320 34,000
1987/11/27 1,300 1,360 1,280 1,300 152,000
1987/11/26 1,320 1,320 1,250 1,260 48,000
1987/11/25 1,230 1,330 1,220 1,330 71,000
1987/11/24 1,240 1,250 1,200 1,200 30,000
1987/11/20 1,200 1,200 1,160 1,160 29,000
1987/11/19 1,240 1,250 1,210 1,210 44,000
1987/11/18 1,230 1,260 1,220 1,240 57,000
1987/11/17 1,240 1,270 1,240 1,240 36,000
1987/11/16 1,250 1,260 1,220 1,250 116,000
1987/11/13 1,270 1,280 1,200 1,200 183,000
1987/11/12 1,160 1,230 1,160 1,220 254,000
1987/11/11 1,200 1,220 1,070 1,160 188,000
1987/11/10 1,260 1,290 1,240 1,250 58,000
1987/11/09 1,350 1,380 1,300 1,300 61,000
1987/11/07 1,400 1,400 1,360 1,360 72,000
1987/11/06 1,480 1,480 1,410 1,410 125,000
1987/11/05 1,420 1,480 1,350 1,420 130,000
1987/11/04 1,480 1,490 1,410 1,420 232,000
1987/11/02 1,560 1,570 1,500 1,510 233,000
1987/10/31 1,590 1,630 1,540 1,570 745,000
1987/10/30 1,480 1,530 1,470 1,530 967,000
1987/10/29 1,450 1,580 1,320 1,330 1,448,000
1987/10/28 1,400 1,500 1,340 1,490 2,000,000
1987/10/27 1,180 1,330 1,180 1,320 772,000
1987/10/26 1,260 1,260 1,150 1,180 434,000
1987/10/24 1,200 1,200 1,190 1,200 160,000
1987/10/23 1,160 1,160 1,100 1,100 273,000
1987/10/22 1,080 1,080 1,080 1,080 78,000
1987/10/20 880 880 880 880 23,000
1987/10/19 1,080 1,090 1,070 1,080 91,000
1987/10/16 1,080 1,100 1,070 1,070 10,000
1987/10/15 1,070 1,110 1,070 1,070 47,000
1987/10/14 1,080 1,090 1,070 1,070 10,000
1987/10/13 1,100 1,100 1,070 1,070 20,000
1987/10/12 1,100 1,100 1,080 1,090 14,000
1987/10/09 1,150 1,150 1,050 1,100 29,000
1987/10/08 1,160 1,170 1,110 1,140 51,000
1987/10/07 1,140 1,180 1,140 1,160 74,000
1987/10/06 1,150 1,150 1,130 1,150 99,000
1987/10/05 1,130 1,130 1,080 1,080 37,000
1987/10/03 1,010 1,020 1,000 1,020 29,000
1987/10/02 1,030 1,050 998 998 45,000
1987/10/01 1,050 1,050 1,010 1,030 36,000
1987/09/30 1,100 1,100 1,070 1,070 22,000
1987/09/29 1,100 1,120 1,080 1,080 53,000
1987/09/28 981 1,080 981 1,080 51,000
1987/09/26 970 990 970 990 27,000
1987/09/25 990 1,020 987 987 126,000
1987/09/24 1,000 1,000 980 985 96,000
1987/09/22 1,080 1,080 1,000 1,010 46,000
1987/09/18 1,090 1,100 1,080 1,080 26,000
1987/09/17 1,090 1,120 1,090 1,100 89,000
1987/09/16 1,100 1,100 1,080 1,080 69,000
1987/09/14 1,100 1,100 1,080 1,100 83,000
1987/09/11 1,230 1,230 1,150 1,150 74,000
1987/09/10 1,200 1,230 1,180 1,230 119,000
1987/09/09 1,100 1,120 1,080 1,080 85,000
1987/09/08 1,120 1,150 1,080 1,100 100,000
1987/09/07 1,200 1,210 1,100 1,140 128,000
1987/09/05 1,190 1,190 1,160 1,160 156,000
1987/09/04 1,250 1,270 1,110 1,150 411,000
1987/09/03 1,300 1,350 1,250 1,270 576,000
1987/09/02 1,160 1,350 1,150 1,290 996,000
1987/09/01 1,260 1,260 1,180 1,180 768,000
1987/08/31 1,080 1,080 1,080 1,080 189,000
1987/08/29 969 980 960 980 169,000
1987/08/28 916 980 915 960 375,000
1987/08/27 920 926 900 915 167,000
1987/08/26 865 900 865 900 54,000
1987/08/25 861 861 841 845 20,000
1987/08/24 855 860 855 857 16,000
1987/08/22 855 855 850 850 20,000
1987/08/21 855 859 855 859 21,000
1987/08/20 858 860 850 853 21,000
1987/08/19 865 865 832 858 44,000
1987/08/18 875 881 870 870 27,000
1987/08/17 886 886 870 870 31,000
1987/08/14 840 850 830 840 49,000
1987/08/13 890 896 860 860 74,000
1987/08/12 925 930 905 910 453,000
1987/08/11 825 915 823 915 439,000
1987/08/10 817 830 815 815 94,000
1987/08/07 825 825 815 815 10,000
1987/08/06 825 825 810 810 15,000
1987/08/05 811 825 807 825 22,000
1987/08/04 825 825 802 807 29,000
1987/08/03 835 838 825 825 56,000
1987/08/01 810 828 810 828 21,000
1987/07/31 800 829 800 817 32,000
1987/07/30 846 850 800 800 104,000
1987/07/29 830 839 820 839 138,000
1987/07/28 766 801 763 780 102,000
1987/07/27 758 770 755 756 34,000
1987/07/25 745 755 745 745 29,000
1987/07/24 750 758 741 741 26,000
1987/07/23 746 750 740 745 10,000
1987/07/22 760 760 758 758 2,000
1987/07/21 755 758 750 758 11,000
1987/07/20 799 799 759 760 10,000
1987/07/17 800 800 792 799 42,000
1987/07/16 790 794 780 791 57,000
1987/07/15 775 775 760 760 25,000
1987/07/14 748 765 748 765 25,000
1987/07/13 745 745 739 745 31,000
1987/07/10 720 729 716 729 34,000
1987/07/09 715 715 710 710 17,000
1987/07/08 720 725 710 710 36,000
1987/07/07 720 720 715 715 18,000
1987/07/06 735 735 720 720 5,000
1987/07/04 738 738 738 738 4,000
1987/07/03 744 744 744 744 1,000
1987/07/02 738 745 738 745 26,000
1987/07/01 735 740 735 738 12,000
1987/06/30 745 745 740 740 9,000
1987/06/29 741 760 741 760 25,000
1987/06/27 744 745 740 745 12,000
1987/06/26 755 760 745 745 45,000
1987/06/25 740 745 740 745 72,000
1987/06/24 726 731 720 730 61,000
1987/06/23 725 725 720 720 38,000
1987/06/18 789 790 780 780 10,000
1987/06/17 780 790 778 790 12,000
1987/06/16 791 795 790 790 4,000
1987/06/15 800 805 790 790 38,000
1987/06/12 800 807 800 800 117,000
1987/06/11 799 810 789 790 96,000
1987/06/10 790 799 789 790 47,000
1987/06/09 800 800 790 799 17,000
1987/06/08 800 800 790 800 9,000
1987/06/06 795 799 793 799 13,000
1987/06/05 810 810 800 800 33,000
1987/06/04 800 820 800 800 31,000
1987/06/03 800 800 790 800 15,000
1987/06/02 800 800 790 790 7,000
1987/06/01 824 840 819 819 30,000
1987/05/30 806 824 806 824 28,000
1987/05/29 770 801 770 801 45,000
1987/05/28 770 770 768 770 40,000
1987/05/27 771 775 765 770 41,000
1987/05/26 770 775 770 775 6,000
1987/05/25 774 775 765 770 36,000
1987/05/23 775 775 765 765 8,000
1987/05/22 771 779 765 765 19,000
1987/05/21 765 768 765 768 15,000
1987/05/20 798 798 770 775 51,000
1987/05/19 794 800 794 800 39,000
1987/05/18 798 800 790 798 29,000
1987/05/15 791 816 791 801 64,000
1987/05/14 776 790 776 785 64,000
1987/05/13 819 819 819 819 7,000
1987/05/12 800 820 800 820 44,000
1987/05/11 854 854 854 854 9,000
1987/05/08 860 875 859 860 224,000
1987/05/07 840 850 835 840 148,000
1987/05/06 799 805 799 805 94,000
1987/05/02 746 750 746 750 7,000
1987/05/01 745 745 731 731 251,000
1987/04/30 755 755 736 736 87,000
1987/04/28 780 780 750 762 118,000
1987/04/27 800 812 800 800 198,000
1987/04/25 766 780 765 779 200,000
1987/04/24 750 770 750 770 306,000
1987/04/23 709 731 706 730 232,000
1987/04/22 668 700 660 699 167,000
1987/04/21 650 658 648 658 22,000
1987/04/20 654 654 649 649 31,000
1987/04/17 649 650 648 648 39,000
1987/04/16 651 656 645 648 44,000
1987/04/15 660 660 640 644 15,000
1987/04/14 631 670 630 665 30,000
1987/04/13 640 645 631 631 58,000
1987/04/10 630 640 630 640 30,000
1987/04/09 665 680 646 646 92,000
1987/04/08 650 655 640 655 78,000
1987/04/07 650 655 620 620 88,000
1987/04/06 640 649 640 642 32,000
1987/04/04 620 625 616 620 41,000
1987/04/03 625 625 610 616 20,000
1987/04/02 625 626 610 610 34,000
1987/04/01 585 606 585 606 52,000
1987/03/31 572 585 572 585 34,000
1987/03/30 599 600 585 585 25,000
1987/03/28 581 585 580 584 18,000
1987/03/27 570 580 570 580 44,000
1987/03/26 570 570 560 560 12,000
1987/03/25 558 560 555 560 6,000
1987/03/24 565 565 562 562 20,000
1987/03/23 535 535 535 535 23,000
1987/03/20 572 572 565 565 34,000
1987/03/19 570 570 568 570 11,000
1987/03/18 565 565 562 562 11,000
1987/03/17 550 560 550 560 8,000
1987/03/16 549 549 545 545 9,000
1987/03/12 545 550 545 550 26,000
1987/03/11 545 545 545 545 19,000
1987/03/10 549 549 545 545 20,000
1987/03/09 547 550 546 550 10,000
1987/03/07 550 550 545 545 5,000
1987/03/06 555 555 550 550 9,000
1987/03/05 555 555 550 550 8,000
1987/03/03 560 575 555 555 19,000
1987/03/02 561 570 560 565 13,000
1987/02/28 560 560 560 560 14,000
1987/02/27 560 560 560 560 12,000
1987/02/26 565 569 560 560 24,000
1987/02/25 566 570 565 565 32,000
1987/02/24 560 574 560 566 45,000
1987/02/23 553 565 549 555 71,000
1987/02/20 555 555 550 550 23,000
1987/02/19 540 560 535 560 50,000
1987/02/18 540 541 530 530 64,000
1987/02/17 531 531 530 530 7,000
1987/02/16 530 530 530 530 10,000
1987/02/13 541 541 531 531 9,000
1987/02/12 545 545 544 544 10,000
1987/02/09 540 540 530 530 6,000
1987/02/07 545 545 544 544 3,000
1987/02/05 566 576 565 565 14,000
1987/02/04 560 565 560 565 21,000
1987/02/03 582 582 582 582 7,000
1987/02/02 582 582 580 580 6,000
1987/01/31 585 585 580 580 25,000
1987/01/30 568 580 568 571 71,000
1987/01/29 570 570 570 570 10,000
1987/01/28 560 565 555 565 48,000
1987/01/27 560 560 560 560 2,000
1987/01/26 551 563 551 563 26,000
1987/01/24 545 545 544 544 55,000
1987/01/23 544 544 535 544 15,000
1987/01/22 544 544 541 544 21,000
1987/01/21 526 544 526 544 34,000
1987/01/20 521 530 521 525 14,000
1987/01/19 544 544 520 520 13,000
1987/01/16 547 547 543 544 50,000
1987/01/14 549 549 549 549 4,000
1987/01/13 520 520 520 520 10,000
1987/01/12 560 560 555 560 17,000
1987/01/09 560 560 560 560 3,000
1987/01/08 562 565 560 565 18,000
1987/01/07 560 562 559 562 44,000
1987/01/06 555 555 555 555 43,000
1987/01/05 555 555 550 550 2,000

このページの先頭へ