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
1995/12/29 940 940 935 935 11,000
1995/12/28 970 973 961 961 7,000
1995/12/27 969 969 967 968 33,000
1995/12/25 932 932 931 932 7,000
1995/12/22 932 932 931 932 20,000
1995/12/21 937 937 932 932 21,000
1995/12/20 944 945 938 938 41,000
1995/12/19 953 953 940 940 53,000
1995/12/18 910 925 910 913 6,000
1995/12/15 935 935 930 930 6,000
1995/12/14 910 911 901 911 28,000
1995/12/13 940 940 920 920 7,000
1995/12/12 911 935 911 935 16,000
1995/12/11 911 912 911 911 32,000
1995/12/08 916 916 901 901 23,000
1995/12/07 916 935 915 916 32,000
1995/12/06 910 910 910 910 34,000
1995/12/05 930 930 910 910 3,000
1995/12/04 945 945 930 930 11,000
1995/12/01 949 949 935 935 12,000
1995/11/30 939 950 939 949 11,000
1995/11/29 949 949 949 949 2,000
1995/11/28 950 950 950 950 5,000
1995/11/27 940 950 940 950 3,000
1995/11/24 939 939 935 939 11,000
1995/11/22 939 939 939 939 2,000
1995/11/21 950 951 948 949 14,000
1995/11/20 950 951 950 951 3,000
1995/11/17 950 950 942 950 10,000
1995/11/16 940 940 940 940 9,000
1995/11/15 925 930 925 930 2,000
1995/11/10 920 920 920 920 6,000
1995/11/09 920 920 920 920 10,000
1995/11/08 919 923 919 923 15,000
1995/11/07 920 930 920 920 5,000
1995/11/06 948 950 945 950 15,000
1995/11/02 955 955 950 950 4,000
1995/11/01 950 950 950 950 1,000
1995/10/30 950 950 950 950 1,000
1995/10/27 940 940 938 940 49,000
1995/10/26 950 950 945 945 38,000
1995/10/25 950 950 950 950 22,000
1995/10/24 970 970 970 970 6,000
1995/10/23 960 980 960 980 8,000
1995/10/20 990 990 985 990 28,000
1995/10/19 987 990 987 990 12,000
1995/10/18 990 990 987 987 8,000
1995/10/17 981 990 981 990 20,000
1995/10/13 970 980 970 980 24,000
1995/10/12 972 981 972 976 81,000
1995/10/11 972 972 972 972 1,000
1995/10/09 936 940 935 940 12,000
1995/10/06 935 935 935 935 5,000
1995/10/05 940 950 940 940 28,000
1995/10/04 940 950 940 950 11,000
1995/10/03 950 950 950 950 2,000
1995/10/02 940 940 940 940 1,000
1995/09/29 940 940 940 940 6,000
1995/09/28 940 950 940 950 6,000
1995/09/27 930 931 930 931 2,000
1995/09/26 921 921 921 921 1,000
1995/09/25 941 941 920 920 7,000
1995/09/22 943 950 943 950 10,000
1995/09/21 945 945 944 945 85,000
1995/09/20 960 960 935 935 35,000
1995/09/19 980 980 959 960 23,000
1995/09/18 990 990 980 980 22,000
1995/09/14 990 990 990 990 10,000
1995/09/13 1,000 1,010 994 998 18,000
1995/09/12 975 1,000 975 1,000 53,000
1995/09/11 919 935 919 935 35,000
1995/09/08 929 939 920 920 103,000
1995/09/07 929 939 929 929 11,000
1995/09/06 915 920 915 920 7,000
1995/09/05 915 915 915 915 7,000
1995/09/04 896 925 896 905 16,000
1995/09/01 898 898 890 895 8,000
1995/08/31 895 898 895 898 6,000
1995/08/30 900 902 895 902 11,000
1995/08/29 895 900 890 890 38,000
1995/08/28 895 900 891 900 29,000
1995/08/25 910 910 895 904 60,000
1995/08/24 920 920 911 911 34,000
1995/08/23 930 930 921 921 22,000
1995/08/22 925 925 920 920 40,000
1995/08/21 940 944 930 930 56,000
1995/08/18 950 950 949 950 50,000
1995/08/17 960 961 960 961 41,000
1995/08/16 969 981 969 979 14,000
1995/08/15 950 965 950 955 61,000
1995/08/14 949 949 949 949 13,000
1995/08/11 945 946 945 946 30,000
1995/08/10 943 944 930 944 105,000
1995/08/09 943 943 943 943 10,000
1995/08/08 963 963 943 944 18,000
1995/08/07 972 973 972 973 10,000
1995/08/04 973 973 973 973 33,000
1995/08/03 973 973 973 973 4,000
1995/08/02 977 977 973 973 4,000
1995/08/01 978 978 978 978 1,000
1995/07/31 977 977 977 977 50,000
1995/07/28 967 967 967 967 40,000
1995/07/27 962 967 957 957 42,000
1995/07/26 970 970 952 952 50,000
1995/07/24 990 990 985 990 32,000
1995/07/21 989 990 980 990 44,000
1995/07/20 1,010 1,010 980 980 6,000
1995/07/19 1,010 1,010 1,000 1,010 8,000
1995/07/18 1,020 1,020 1,010 1,010 37,000
1995/07/17 1,000 1,010 1,000 1,010 30,000
1995/07/14 999 1,000 991 1,000 28,000
1995/07/13 994 1,010 984 1,010 31,000
1995/07/12 980 990 980 990 14,000
1995/07/11 985 985 975 979 22,000
1995/07/10 985 995 975 975 21,000
1995/07/07 930 975 930 975 14,000
1995/07/06 920 930 920 930 5,000
1995/07/05 900 915 900 915 25,000
1995/07/04 900 910 900 910 35,000
1995/07/03 876 877 876 877 3,000
1995/06/30 875 875 875 875 2,000
1995/06/29 879 879 879 879 6,000
1995/06/28 880 880 880 880 12,000
1995/06/26 895 895 894 895 11,000
1995/06/23 898 898 895 897 47,000
1995/06/22 900 900 898 898 15,000
1995/06/21 900 900 900 900 7,000
1995/06/20 908 908 899 899 6,000
1995/06/19 899 901 899 901 9,000
1995/06/16 900 908 900 908 32,000
1995/06/15 900 900 899 899 25,000
1995/06/14 900 900 900 900 4,000
1995/06/13 900 900 900 900 9,000
1995/06/12 899 905 899 899 16,000
1995/06/09 900 910 897 910 34,000
1995/06/08 900 905 900 900 13,000
1995/06/07 884 900 884 899 28,000
1995/06/06 886 886 885 885 4,000
1995/06/05 890 890 886 886 4,000
1995/06/02 890 890 890 890 4,000
1995/06/01 891 891 885 885 8,000
1995/05/31 881 885 881 885 96,000
1995/05/30 890 890 890 890 3,000
1995/05/26 881 885 881 885 7,000
1995/05/25 885 886 880 881 15,000
1995/05/24 884 885 884 885 3,000
1995/05/23 883 884 883 884 9,000
1995/05/22 882 883 882 883 16,000
1995/05/19 884 886 880 882 41,000
1995/05/18 886 886 886 886 9,000
1995/05/17 885 886 885 886 10,000
1995/05/16 885 885 882 885 17,000
1995/05/15 882 882 882 882 10,000
1995/05/12 885 885 880 882 21,000
1995/05/11 880 880 879 879 31,000
1995/05/10 865 881 865 880 62,000
1995/05/09 863 875 863 865 59,000
1995/05/08 850 865 850 857 37,000
1995/05/02 838 858 838 858 46,000
1995/04/28 838 839 838 838 18,000
1995/04/27 830 840 830 838 53,000
1995/04/26 830 830 820 825 43,000
1995/04/25 830 842 821 821 30,000
1995/04/24 849 852 839 839 19,000
1995/04/21 810 849 810 849 23,000
1995/04/20 818 818 810 810 18,000
1995/04/19 810 812 800 805 34,000
1995/04/18 838 838 812 812 38,000
1995/04/17 830 835 829 830 24,000
1995/04/14 842 842 840 840 17,000
1995/04/13 844 844 829 842 27,000
1995/04/12 852 852 811 829 151,000
1995/04/11 860 860 850 860 56,000
1995/04/10 868 868 860 860 28,000
1995/04/07 870 870 865 868 26,000
1995/04/06 870 872 870 872 54,000
1995/04/05 885 885 876 876 6,000
1995/04/04 889 889 870 875 17,000
1995/04/03 914 925 888 888 16,000
1995/03/31 926 929 915 915 68,000
1995/03/30 962 962 936 936 35,000
1995/03/29 975 975 965 972 26,000
1995/03/28 990 990 975 975 10,000
1995/03/27 990 990 990 990 9,000
1995/03/24 990 1,000 990 1,000 3,000
1995/03/23 1,030 1,030 989 989 16,000
1995/03/22 1,020 1,030 1,020 1,030 7,000
1995/03/20 1,010 1,020 1,010 1,010 4,000
1995/03/17 1,020 1,020 1,010 1,010 8,000
1995/03/16 1,040 1,040 1,000 1,000 2,000
1995/03/15 990 1,020 990 1,020 9,000
1995/03/14 990 991 990 990 7,000
1995/03/13 989 989 979 985 11,000
1995/03/10 991 1,000 990 990 27,000
1995/03/09 965 990 965 990 15,000
1995/03/08 972 972 965 965 6,000
1995/03/07 972 972 972 972 2,000
1995/03/06 968 980 968 980 49,000
1995/03/03 971 975 968 968 34,000
1995/03/02 981 982 981 981 28,000
1995/03/01 990 990 980 980 13,000
1995/02/28 980 990 980 990 2,000
1995/02/27 1,000 1,000 979 990 12,000
1995/02/24 1,020 1,030 1,000 1,000 23,000
1995/02/23 1,050 1,050 1,040 1,040 18,000
1995/02/22 1,050 1,060 1,050 1,050 21,000
1995/02/21 1,080 1,080 1,080 1,080 10,000
1995/02/20 1,080 1,080 1,080 1,080 2,000
1995/02/17 1,080 1,080 1,080 1,080 2,000
1995/02/16 1,100 1,100 1,090 1,090 7,000
1995/02/15 1,090 1,090 1,090 1,090 9,000
1995/02/14 1,100 1,100 1,100 1,100 2,000
1995/02/13 1,100 1,100 1,100 1,100 3,000
1995/02/10 1,110 1,130 1,100 1,100 41,000
1995/02/09 1,100 1,100 1,100 1,100 2,000
1995/02/08 1,130 1,130 1,100 1,100 11,000
1995/02/07 1,150 1,150 1,130 1,150 9,000
1995/02/06 1,150 1,150 1,150 1,150 14,000
1995/02/03 1,170 1,170 1,170 1,170 4,000
1995/02/02 1,200 1,200 1,180 1,180 8,000
1995/02/01 1,180 1,190 1,180 1,180 7,000
1995/01/31 1,200 1,200 1,180 1,180 19,000
1995/01/30 1,160 1,220 1,160 1,210 84,000
1995/01/27 1,190 1,190 1,150 1,150 12,000
1995/01/26 1,220 1,220 1,190 1,190 27,000
1995/01/25 1,190 1,230 1,190 1,220 51,000
1995/01/24 1,210 1,220 1,180 1,210 34,000
1995/01/20 1,260 1,260 1,260 1,260 3,000
1995/01/19 1,280 1,280 1,280 1,280 9,000
1995/01/18 1,260 1,280 1,260 1,280 12,000
1995/01/17 1,250 1,250 1,250 1,250 4,000
1995/01/10 1,220 1,220 1,220 1,220 1,000
1995/01/09 1,210 1,210 1,210 1,210 1,000
1995/01/06 1,220 1,220 1,220 1,220 4,000
1995/01/05 1,300 1,300 1,300 1,300 14,000

このページの先頭へ