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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,100 | 1,180 | 1,100 | 1,180 | 65,000 |
| 1988/12/27 | 1,100 | 1,100 | 1,080 | 1,100 | 82,000 |
| 1988/12/24 | 0 | 0 | 0 | 0 | 0 |
| 1988/12/24 | 1 -> 1.02 分割 | ||||
| 1988/12/23 | 959 | 975 | 959 | 975 | 43,000 |
| 1988/12/22 | 951 | 969 | 944 | 959 | 80,000 |
| 1988/12/21 | 960 | 960 | 950 | 950 | 131,000 |
| 1988/12/20 | 971 | 973 | 950 | 960 | 54,000 |
| 1988/12/19 | 972 | 975 | 970 | 971 | 25,000 |
| 1988/12/16 | 970 | 977 | 970 | 971 | 9,000 |
| 1988/12/15 | 980 | 980 | 960 | 980 | 17,000 |
| 1988/12/14 | 970 | 983 | 970 | 971 | 36,000 |
| 1988/12/13 | 979 | 980 | 970 | 980 | 27,000 |
| 1988/12/12 | 975 | 990 | 975 | 975 | 27,000 |
| 1988/12/09 | 981 | 995 | 980 | 985 | 17,000 |
| 1988/12/08 | 988 | 990 | 980 | 980 | 13,000 |
| 1988/12/07 | 985 | 990 | 985 | 990 | 11,000 |
| 1988/12/06 | 985 | 990 | 980 | 985 | 18,000 |
| 1988/12/05 | 995 | 995 | 985 | 985 | 14,000 |
| 1988/12/03 | 970 | 981 | 970 | 981 | 6,000 |
| 1988/12/02 | 995 | 995 | 980 | 980 | 13,000 |
| 1988/12/01 | 985 | 995 | 980 | 995 | 37,000 |
| 1988/11/30 | 995 | 995 | 979 | 980 | 10,000 |
| 1988/11/29 | 1,000 | 1,000 | 975 | 990 | 53,000 |
| 1988/11/28 | 980 | 1,000 | 975 | 1,000 | 79,000 |
| 1988/11/26 | 987 | 987 | 980 | 980 | 18,000 |
| 1988/11/25 | 984 | 999 | 984 | 985 | 9,000 |
| 1988/11/24 | 1,000 | 1,000 | 990 | 1,000 | 23,000 |
| 1988/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1988/11/18 | 1,000 | 1,000 | 995 | 1,000 | 38,000 |
| 1988/11/17 | 999 | 1,000 | 990 | 1,000 | 36,000 |
| 1988/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1988/11/15 | 1,000 | 1,010 | 1,000 | 1,000 | 16,000 |
| 1988/11/14 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1988/11/11 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 |
| 1988/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 37,000 |
| 1988/11/09 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1988/11/08 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1988/11/07 | 1,000 | 1,030 | 1,000 | 1,000 | 17,000 |
| 1988/11/05 | 980 | 990 | 980 | 980 | 9,000 |
| 1988/11/04 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988/11/02 | 1,010 | 1,010 | 983 | 983 | 19,000 |
| 1988/11/01 | 970 | 1,000 | 970 | 1,000 | 15,000 |
| 1988/10/31 | 945 | 970 | 945 | 970 | 22,000 |
| 1988/10/29 | 935 | 935 | 935 | 935 | 43,000 |
| 1988/10/28 | 950 | 950 | 930 | 935 | 15,000 |
| 1988/10/27 | 932 | 950 | 930 | 950 | 18,000 |
| 1988/10/26 | 945 | 945 | 930 | 940 | 37,000 |
| 1988/10/25 | 950 | 960 | 945 | 950 | 17,000 |
| 1988/10/24 | 945 | 960 | 945 | 960 | 9,000 |
| 1988/10/22 | 940 | 945 | 940 | 945 | 11,000 |
| 1988/10/21 | 945 | 955 | 945 | 945 | 28,000 |
| 1988/10/20 | 960 | 968 | 945 | 945 | 13,000 |
| 1988/10/19 | 970 | 970 | 970 | 970 | 8,000 |
| 1988/10/18 | 951 | 965 | 951 | 960 | 20,000 |
| 1988/10/17 | 930 | 960 | 930 | 945 | 22,000 |
| 1988/10/14 | 930 | 930 | 930 | 930 | 6,000 |
| 1988/10/13 | 926 | 930 | 915 | 930 | 37,000 |
| 1988/10/12 | 940 | 940 | 920 | 920 | 4,000 |
| 1988/10/11 | 940 | 940 | 930 | 930 | 2,000 |
| 1988/10/07 | 913 | 930 | 913 | 930 | 8,000 |
| 1988/10/06 | 911 | 920 | 910 | 913 | 10,000 |
| 1988/10/05 | 910 | 910 | 910 | 910 | 11,000 |
| 1988/10/04 | 915 | 920 | 915 | 920 | 13,000 |
| 1988/10/03 | 915 | 915 | 915 | 915 | 2,000 |
| 1988/09/30 | 920 | 920 | 916 | 916 | 2,000 |
| 1988/09/29 | 910 | 920 | 910 | 910 | 37,000 |
| 1988/09/28 | 890 | 920 | 890 | 905 | 13,000 |
| 1988/09/27 | 895 | 900 | 890 | 900 | 13,000 |
| 1988/09/26 | 920 | 920 | 891 | 910 | 11,000 |
| 1988/09/24 | 926 | 926 | 925 | 925 | 7,000 |
| 1988/09/22 | 926 | 926 | 920 | 920 | 9,000 |
| 1988/09/21 | 920 | 920 | 920 | 920 | 8,000 |
| 1988/09/20 | 968 | 968 | 950 | 950 | 8,000 |
| 1988/09/19 | 975 | 976 | 975 | 975 | 9,000 |
| 1988/09/16 | 976 | 976 | 970 | 970 | 14,000 |
| 1988/09/14 | 990 | 990 | 975 | 975 | 12,000 |
| 1988/09/13 | 951 | 961 | 951 | 961 | 4,000 |
| 1988/09/12 | 950 | 950 | 950 | 950 | 8,000 |
| 1988/09/09 | 950 | 950 | 950 | 950 | 8,000 |
| 1988/09/08 | 931 | 949 | 931 | 949 | 11,000 |
| 1988/09/07 | 930 | 930 | 930 | 930 | 1,000 |
| 1988/09/06 | 930 | 930 | 930 | 930 | 4,000 |
| 1988/09/05 | 950 | 951 | 940 | 940 | 17,000 |
| 1988/09/02 | 951 | 953 | 950 | 950 | 5,000 |
| 1988/09/01 | 965 | 965 | 950 | 950 | 19,000 |
| 1988/08/31 | 990 | 990 | 970 | 970 | 2,000 |
| 1988/08/30 | 990 | 990 | 990 | 990 | 6,000 |
| 1988/08/26 | 980 | 980 | 960 | 960 | 14,000 |
| 1988/08/24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1988/08/23 | 1,000 | 1,000 | 980 | 980 | 12,000 |
| 1988/08/17 | 980 | 1,030 | 980 | 1,030 | 9,000 |
| 1988/08/16 | 990 | 990 | 990 | 990 | 3,000 |
| 1988/08/12 | 990 | 990 | 990 | 990 | 4,000 |
| 1988/08/11 | 991 | 991 | 991 | 991 | 1,000 |
| 1988/08/10 | 990 | 990 | 990 | 990 | 28,000 |
| 1988/08/09 | 1,020 | 1,020 | 1,010 | 1,020 | 5,000 |
| 1988/08/08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1988/08/06 | 1,000 | 1,000 | 995 | 1,000 | 17,000 |
| 1988/08/05 | 1,000 | 1,000 | 985 | 986 | 14,000 |
| 1988/08/04 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1988/08/03 | 1,020 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1988/08/02 | 1,030 | 1,030 | 995 | 1,000 | 9,000 |
| 1988/08/01 | 986 | 990 | 980 | 990 | 15,000 |
| 1988/07/30 | 986 | 991 | 986 | 991 | 2,000 |
| 1988/07/29 | 1,010 | 1,010 | 970 | 970 | 18,000 |
| 1988/07/28 | 1,030 | 1,040 | 1,010 | 1,010 | 18,000 |
| 1988/07/27 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 |
| 1988/07/26 | 970 | 980 | 970 | 980 | 5,000 |
| 1988/07/25 | 960 | 980 | 960 | 970 | 8,000 |
| 1988/07/23 | 960 | 970 | 960 | 970 | 13,000 |
| 1988/07/22 | 990 | 990 | 961 | 961 | 71,000 |
| 1988/07/21 | 986 | 1,010 | 986 | 1,000 | 72,000 |
| 1988/07/20 | 1,050 | 1,050 | 1,000 | 1,000 | 29,000 |
| 1988/07/19 | 1,060 | 1,060 | 1,050 | 1,050 | 30,000 |
| 1988/07/18 | 1,070 | 1,070 | 1,060 | 1,060 | 24,000 |
| 1988/07/15 | 1,070 | 1,080 | 1,060 | 1,070 | 13,000 |
| 1988/07/14 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 |
| 1988/07/13 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 |
| 1988/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/07/11 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1988/07/08 | 1,100 | 1,110 | 1,100 | 1,100 | 11,000 |
| 1988/07/07 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1988/07/06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/07/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/07/04 | 1,110 | 1,150 | 1,110 | 1,150 | 8,000 |
| 1988/07/01 | 1,100 | 1,130 | 1,100 | 1,130 | 37,000 |
| 1988/06/30 | 1,120 | 1,140 | 1,100 | 1,100 | 37,000 |
| 1988/06/29 | 1,100 | 1,130 | 1,100 | 1,100 | 60,000 |
| 1988/06/28 | 1,150 | 1,150 | 1,120 | 1,120 | 10,000 |
| 1988/06/27 | 1,150 | 1,200 | 1,150 | 1,200 | 23,000 |
| 1988/06/25 | 1,120 | 1,120 | 1,100 | 1,110 | 23,000 |
| 1988/06/24 | 1,130 | 1,140 | 1,120 | 1,120 | 23,000 |
| 1988/06/23 | 1,170 | 1,170 | 1,140 | 1,140 | 9,000 |
| 1988/06/22 | 1,190 | 1,190 | 1,140 | 1,170 | 16,000 |
| 1988/06/21 | 1,150 | 1,170 | 1,140 | 1,170 | 13,000 |
| 1988/06/20 | 1,170 | 1,170 | 1,140 | 1,150 | 21,000 |
| 1988/06/17 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1988/06/16 | 1,200 | 1,200 | 1,150 | 1,150 | 10,000 |
| 1988/06/15 | 1,190 | 1,200 | 1,180 | 1,200 | 15,000 |
| 1988/06/14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1988/06/13 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1988/06/10 | 1,210 | 1,210 | 1,180 | 1,200 | 69,000 |
| 1988/06/09 | 1,200 | 1,200 | 1,180 | 1,200 | 7,000 |
| 1988/06/08 | 1,180 | 1,200 | 1,180 | 1,200 | 12,000 |
| 1988/06/07 | 1,230 | 1,230 | 1,200 | 1,220 | 61,000 |
| 1988/06/06 | 1,220 | 1,220 | 1,190 | 1,220 | 43,000 |
| 1988/06/04 | 1,190 | 1,200 | 1,190 | 1,200 | 34,000 |
| 1988/06/03 | 1,190 | 1,190 | 1,180 | 1,190 | 26,000 |
| 1988/06/02 | 1,140 | 1,160 | 1,140 | 1,150 | 19,000 |
| 1988/06/01 | 1,130 | 1,140 | 1,130 | 1,130 | 18,000 |
| 1988/05/31 | 1,160 | 1,160 | 1,130 | 1,130 | 15,000 |
| 1988/05/30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1988/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 |
| 1988/05/27 | 1,190 | 1,190 | 1,150 | 1,190 | 9,000 |
| 1988/05/26 | 1,150 | 1,200 | 1,140 | 1,200 | 56,000 |
| 1988/05/25 | 1,160 | 1,170 | 1,150 | 1,160 | 52,000 |
| 1988/05/24 | 1,150 | 1,160 | 1,150 | 1,160 | 13,000 |
| 1988/05/23 | 1,170 | 1,170 | 1,150 | 1,150 | 30,000 |
| 1988/05/20 | 1,160 | 1,170 | 1,150 | 1,150 | 19,000 |
| 1988/05/19 | 1,200 | 1,200 | 1,160 | 1,160 | 18,000 |
| 1988/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | 123,000 |
| 1988/05/17 | 1,200 | 1,200 | 1,170 | 1,200 | 35,000 |
| 1988/05/16 | 1,200 | 1,240 | 1,190 | 1,200 | 223,000 |
| 1988/05/13 | 1,160 | 1,190 | 1,100 | 1,190 | 37,000 |
| 1988/05/12 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1988/05/11 | 1,160 | 1,190 | 1,150 | 1,150 | 25,000 |
| 1988/05/10 | 1,160 | 1,170 | 1,160 | 1,160 | 14,000 |
| 1988/05/09 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 |
| 1988/05/07 | 1,180 | 1,200 | 1,160 | 1,160 | 24,000 |
| 1988/05/06 | 1,160 | 1,180 | 1,160 | 1,180 | 14,000 |
| 1988/05/02 | 1,170 | 1,180 | 1,160 | 1,160 | 6,000 |
| 1988/04/30 | 1,160 | 1,190 | 1,160 | 1,160 | 11,000 |
| 1988/04/28 | 1,160 | 1,190 | 1,160 | 1,160 | 25,000 |
| 1988/04/27 | 1,160 | 1,160 | 1,150 | 1,150 | 13,000 |
| 1988/04/26 | 1,190 | 1,190 | 1,140 | 1,140 | 16,000 |
| 1988/04/25 | 1,200 | 1,200 | 1,180 | 1,200 | 62,000 |
| 1988/04/23 | 1,130 | 1,150 | 1,120 | 1,150 | 32,000 |
| 1988/04/22 | 1,150 | 1,150 | 1,100 | 1,120 | 50,000 |
| 1988/04/21 | 1,200 | 1,200 | 1,180 | 1,180 | 47,000 |
| 1988/04/20 | 1,200 | 1,210 | 1,200 | 1,200 | 19,000 |
| 1988/04/19 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 |
| 1988/04/18 | 1,200 | 1,240 | 1,200 | 1,210 | 71,000 |
| 1988/04/15 | 1,180 | 1,230 | 1,170 | 1,200 | 90,000 |
| 1988/04/14 | 1,150 | 1,200 | 1,130 | 1,160 | 49,000 |
| 1988/04/13 | 1,150 | 1,160 | 1,110 | 1,110 | 40,000 |
| 1988/04/12 | 1,100 | 1,120 | 1,090 | 1,100 | 70,000 |
| 1988/04/11 | 1,110 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1988/04/08 | 1,110 | 1,130 | 1,100 | 1,100 | 39,000 |
| 1988/04/07 | 1,150 | 1,150 | 1,100 | 1,100 | 22,000 |
| 1988/04/06 | 1,140 | 1,150 | 1,140 | 1,150 | 17,000 |
| 1988/04/05 | 1,130 | 1,130 | 1,100 | 1,100 | 14,000 |
| 1988/04/04 | 1,140 | 1,140 | 1,100 | 1,130 | 10,000 |
| 1988/04/02 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1988/04/01 | 1,190 | 1,200 | 1,170 | 1,170 | 18,000 |
| 1988/03/31 | 1,180 | 1,190 | 1,170 | 1,170 | 11,000 |
| 1988/03/30 | 1,170 | 1,200 | 1,170 | 1,190 | 27,000 |
| 1988/03/29 | 1,110 | 1,190 | 1,100 | 1,190 | 32,000 |
| 1988/03/28 | 1,080 | 1,110 | 1,070 | 1,090 | 16,000 |
| 1988/03/26 | 1,050 | 1,070 | 1,050 | 1,060 | 22,000 |
| 1988/03/25 | 1,120 | 1,120 | 1,070 | 1,070 | 24,000 |
| 1988/03/24 | 1,120 | 1,140 | 1,120 | 1,120 | 11,000 |
| 1988/03/23 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 |
| 1988/03/22 | 1,160 | 1,160 | 1,140 | 1,160 | 29,000 |
| 1988/03/18 | 1,160 | 1,160 | 1,140 | 1,140 | 31,000 |
| 1988/03/17 | 1,160 | 1,190 | 1,150 | 1,160 | 10,000 |
| 1988/03/16 | 1,150 | 1,170 | 1,140 | 1,150 | 25,000 |
| 1988/03/15 | 1,140 | 1,140 | 1,140 | 1,140 | 24,000 |
| 1988/03/14 | 1,140 | 1,160 | 1,140 | 1,140 | 36,000 |
| 1988/03/11 | 1,170 | 1,170 | 1,160 | 1,160 | 31,000 |
| 1988/03/10 | 1,180 | 1,180 | 1,150 | 1,160 | 67,000 |
| 1988/03/09 | 1,180 | 1,180 | 1,180 | 1,180 | 25,000 |
| 1988/03/08 | 1,200 | 1,200 | 1,180 | 1,180 | 29,000 |
| 1988/03/07 | 1,210 | 1,210 | 1,180 | 1,180 | 25,000 |
| 1988/03/05 | 1,230 | 1,230 | 1,220 | 1,220 | 15,000 |
| 1988/03/04 | 1,240 | 1,250 | 1,220 | 1,240 | 36,000 |
| 1988/03/03 | 1,230 | 1,240 | 1,210 | 1,240 | 31,000 |
| 1988/03/02 | 1,250 | 1,250 | 1,230 | 1,250 | 33,000 |
| 1988/03/01 | 1,250 | 1,250 | 1,210 | 1,250 | 58,000 |
| 1988/02/29 | 1,220 | 1,250 | 1,220 | 1,250 | 39,000 |
| 1988/02/27 | 1,240 | 1,250 | 1,210 | 1,210 | 48,000 |
| 1988/02/26 | 1,210 | 1,270 | 1,210 | 1,260 | 132,000 |
| 1988/02/25 | 1,180 | 1,200 | 1,180 | 1,200 | 24,000 |
| 1988/02/24 | 1,200 | 1,210 | 1,200 | 1,210 | 20,000 |
| 1988/02/23 | 1,240 | 1,250 | 1,200 | 1,250 | 19,000 |
| 1988/02/22 | 1,200 | 1,220 | 1,170 | 1,190 | 68,000 |
| 1988/02/19 | 1,210 | 1,220 | 1,180 | 1,180 | 41,000 |
| 1988/02/18 | 1,210 | 1,210 | 1,190 | 1,200 | 21,000 |
| 1988/02/17 | 1,210 | 1,210 | 1,200 | 1,210 | 11,000 |
| 1988/02/16 | 1,250 | 1,250 | 1,230 | 1,250 | 21,000 |
| 1988/02/15 | 1,230 | 1,250 | 1,230 | 1,250 | 32,000 |
| 1988/02/12 | 1,200 | 1,210 | 1,160 | 1,160 | 127,000 |
| 1988/02/10 | 1,200 | 1,230 | 1,200 | 1,220 | 64,000 |
| 1988/02/09 | 1,170 | 1,190 | 1,160 | 1,180 | 28,000 |
| 1988/02/08 | 1,170 | 1,190 | 1,160 | 1,160 | 24,000 |
| 1988/02/04 | 1,170 | 1,190 | 1,160 | 1,160 | 31,000 |
| 1988/02/03 | 1,210 | 1,210 | 1,190 | 1,200 | 7,000 |
| 1988/02/02 | 1,230 | 1,240 | 1,210 | 1,210 | 25,000 |
| 1988/02/01 | 1,250 | 1,270 | 1,210 | 1,240 | 34,000 |
| 1988/01/30 | 1,210 | 1,270 | 1,210 | 1,210 | 82,000 |
| 1988/01/29 | 1,160 | 1,200 | 1,160 | 1,200 | 37,000 |
| 1988/01/28 | 1,160 | 1,180 | 1,150 | 1,150 | 47,000 |
| 1988/01/27 | 1,170 | 1,180 | 1,150 | 1,180 | 73,000 |
| 1988/01/26 | 1,160 | 1,190 | 1,160 | 1,160 | 23,000 |
| 1988/01/25 | 1,200 | 1,200 | 1,160 | 1,160 | 11,000 |
| 1988/01/23 | 1,170 | 1,200 | 1,170 | 1,180 | 12,000 |
| 1988/01/22 | 1,160 | 1,170 | 1,150 | 1,150 | 39,000 |
| 1988/01/21 | 1,160 | 1,200 | 1,160 | 1,170 | 13,000 |
| 1988/01/20 | 1,170 | 1,200 | 1,160 | 1,200 | 39,000 |
| 1988/01/19 | 1,200 | 1,200 | 1,160 | 1,160 | 21,000 |
| 1988/01/18 | 1,230 | 1,240 | 1,200 | 1,200 | 23,000 |
| 1988/01/14 | 1,200 | 1,240 | 1,190 | 1,220 | 16,000 |
| 1988/01/13 | 1,230 | 1,230 | 1,180 | 1,220 | 25,000 |
| 1988/01/12 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1988/01/11 | 1,240 | 1,280 | 1,210 | 1,260 | 96,000 |
| 1988/01/08 | 1,190 | 1,260 | 1,180 | 1,260 | 30,000 |
| 1988/01/07 | 1,200 | 1,200 | 1,180 | 1,180 | 42,000 |
| 1988/01/06 | 1,190 | 1,240 | 1,160 | 1,160 | 40,000 |
| 1988/01/05 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 |
| 1988/01/04 | 1,170 | 1,170 | 1,150 | 1,150 | 10,000 |