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 |
|---|---|---|---|---|---|
| 1996/12/30 | 727 | 727 | 727 | 727 | 10,000 |
| 1996/12/27 | 770 | 770 | 745 | 747 | 13,000 |
| 1996/12/26 | 771 | 771 | 770 | 771 | 12,000 |
| 1996/12/25 | 771 | 771 | 771 | 771 | 21,000 |
| 1996/12/24 | 798 | 798 | 796 | 796 | 9,000 |
| 1996/12/20 | 801 | 801 | 796 | 800 | 10,000 |
| 1996/12/19 | 800 | 800 | 796 | 800 | 17,000 |
| 1996/12/18 | 810 | 810 | 800 | 800 | 104,000 |
| 1996/12/17 | 810 | 810 | 800 | 800 | 14,000 |
| 1996/12/16 | 800 | 800 | 800 | 800 | 7,000 |
| 1996/12/13 | 800 | 808 | 800 | 805 | 48,000 |
| 1996/12/12 | 800 | 810 | 800 | 800 | 11,000 |
| 1996/12/11 | 809 | 810 | 809 | 810 | 30,000 |
| 1996/12/10 | 800 | 810 | 800 | 810 | 31,000 |
| 1996/12/09 | 800 | 800 | 800 | 800 | 34,000 |
| 1996/12/06 | 810 | 815 | 800 | 800 | 15,000 |
| 1996/12/05 | 821 | 835 | 801 | 801 | 11,000 |
| 1996/12/04 | 835 | 835 | 835 | 835 | 7,000 |
| 1996/12/03 | 850 | 850 | 831 | 831 | 3,000 |
| 1996/12/02 | 845 | 845 | 831 | 831 | 17,000 |
| 1996/11/29 | 850 | 850 | 845 | 845 | 10,000 |
| 1996/11/28 | 859 | 859 | 841 | 841 | 6,000 |
| 1996/11/27 | 879 | 880 | 879 | 880 | 3,000 |
| 1996/11/26 | 867 | 868 | 867 | 868 | 3,000 |
| 1996/11/25 | 867 | 867 | 867 | 867 | 2,000 |
| 1996/11/22 | 852 | 852 | 852 | 852 | 6,000 |
| 1996/11/21 | 870 | 890 | 870 | 890 | 11,000 |
| 1996/11/20 | 890 | 890 | 890 | 890 | 3,000 |
| 1996/11/19 | 869 | 870 | 869 | 870 | 3,000 |
| 1996/11/18 | 870 | 870 | 870 | 870 | 3,000 |
| 1996/11/15 | 865 | 880 | 865 | 869 | 29,000 |
| 1996/11/14 | 865 | 865 | 865 | 865 | 1,000 |
| 1996/11/13 | 890 | 890 | 861 | 871 | 12,000 |
| 1996/11/12 | 881 | 890 | 881 | 890 | 2,000 |
| 1996/11/11 | 900 | 900 | 890 | 890 | 43,000 |
| 1996/11/08 | 910 | 910 | 899 | 900 | 21,000 |
| 1996/11/07 | 920 | 920 | 910 | 910 | 10,000 |
| 1996/11/06 | 918 | 920 | 918 | 920 | 6,000 |
| 1996/11/05 | 920 | 920 | 920 | 920 | 2,000 |
| 1996/11/01 | 908 | 908 | 904 | 904 | 16,000 |
| 1996/10/31 | 924 | 924 | 915 | 915 | 12,000 |
| 1996/10/30 | 935 | 935 | 925 | 925 | 12,000 |
| 1996/10/29 | 943 | 943 | 935 | 935 | 10,000 |
| 1996/10/28 | 945 | 945 | 943 | 943 | 23,000 |
| 1996/10/25 | 953 | 953 | 953 | 953 | 11,000 |
| 1996/10/24 | 956 | 956 | 956 | 956 | 3,000 |
| 1996/10/23 | 959 | 965 | 958 | 965 | 35,000 |
| 1996/10/22 | 953 | 960 | 953 | 958 | 55,000 |
| 1996/10/21 | 950 | 951 | 950 | 951 | 74,000 |
| 1996/10/18 | 950 | 959 | 950 | 951 | 25,000 |
| 1996/10/17 | 946 | 954 | 946 | 950 | 9,000 |
| 1996/10/16 | 949 | 958 | 945 | 945 | 39,000 |
| 1996/10/15 | 949 | 949 | 940 | 940 | 10,000 |
| 1996/10/14 | 940 | 949 | 940 | 949 | 7,000 |
| 1996/10/11 | 940 | 940 | 940 | 940 | 18,000 |
| 1996/10/09 | 940 | 940 | 910 | 910 | 5,000 |
| 1996/10/08 | 940 | 940 | 940 | 940 | 4,000 |
| 1996/10/07 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/10/04 | 968 | 968 | 968 | 968 | 1,000 |
| 1996/10/03 | 978 | 978 | 978 | 978 | 8,000 |
| 1996/10/02 | 980 | 980 | 980 | 980 | 27,000 |
| 1996/10/01 | 980 | 980 | 980 | 980 | 6,000 |
| 1996/09/30 | 980 | 980 | 977 | 980 | 57,000 |
| 1996/09/27 | 976 | 980 | 976 | 980 | 56,000 |
| 1996/09/26 | 975 | 976 | 975 | 976 | 4,000 |
| 1996/09/25 | 967 | 977 | 967 | 977 | 5,000 |
| 1996/09/24 | 975 | 977 | 975 | 977 | 54,000 |
| 1996/09/20 | 976 | 976 | 976 | 976 | 13,000 |
| 1996/09/19 | 966 | 976 | 963 | 976 | 30,000 |
| 1996/09/18 | 960 | 960 | 956 | 956 | 12,000 |
| 1996/09/17 | 931 | 936 | 931 | 936 | 21,000 |
| 1996/09/13 | 924 | 930 | 920 | 930 | 11,000 |
| 1996/09/12 | 944 | 944 | 940 | 940 | 290,000 |
| 1996/09/11 | 946 | 946 | 945 | 945 | 15,000 |
| 1996/09/10 | 948 | 948 | 945 | 945 | 21,000 |
| 1996/09/09 | 953 | 953 | 948 | 948 | 3,000 |
| 1996/09/06 | 955 | 955 | 945 | 954 | 6,000 |
| 1996/09/05 | 945 | 955 | 945 | 955 | 5,000 |
| 1996/09/04 | 955 | 955 | 955 | 955 | 7,000 |
| 1996/09/03 | 950 | 950 | 950 | 950 | 20,000 |
| 1996/09/02 | 940 | 940 | 940 | 940 | 5,000 |
| 1996/08/30 | 939 | 940 | 930 | 940 | 8,000 |
| 1996/08/29 | 945 | 945 | 931 | 940 | 9,000 |
| 1996/08/28 | 969 | 969 | 950 | 950 | 3,000 |
| 1996/08/27 | 980 | 980 | 970 | 970 | 2,000 |
| 1996/08/26 | 970 | 980 | 970 | 980 | 14,000 |
| 1996/08/23 | 987 | 987 | 979 | 979 | 8,000 |
| 1996/08/22 | 989 | 989 | 989 | 989 | 1,000 |
| 1996/08/21 | 983 | 992 | 983 | 992 | 26,000 |
| 1996/08/20 | 985 | 985 | 985 | 985 | 7,000 |
| 1996/08/19 | 985 | 985 | 985 | 985 | 2,000 |
| 1996/08/16 | 1,000 | 1,000 | 991 | 991 | 14,000 |
| 1996/08/15 | 1,010 | 1,020 | 1,000 | 1,000 | 11,000 |
| 1996/08/14 | 1,020 | 1,030 | 1,010 | 1,010 | 50,000 |
| 1996/08/13 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1996/08/12 | 1,010 | 1,010 | 1,000 | 1,000 | 32,000 |
| 1996/08/09 | 1,020 | 1,020 | 1,010 | 1,010 | 35,000 |
| 1996/08/08 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 |
| 1996/08/07 | 1,020 | 1,020 | 1,020 | 1,020 | 21,000 |
| 1996/08/06 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1996/08/05 | 1,000 | 1,030 | 1,000 | 1,030 | 23,000 |
| 1996/08/02 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1996/08/01 | 1,010 | 1,020 | 1,010 | 1,020 | 10,000 |
| 1996/07/31 | 1,010 | 1,010 | 1,010 | 1,010 | 42,000 |
| 1996/07/30 | 995 | 1,010 | 995 | 1,000 | 75,000 |
| 1996/07/29 | 993 | 993 | 993 | 993 | 30,000 |
| 1996/07/26 | 992 | 992 | 992 | 992 | 30,000 |
| 1996/07/25 | 980 | 1,000 | 980 | 995 | 36,000 |
| 1996/07/24 | 1,000 | 1,000 | 980 | 980 | 12,000 |
| 1996/07/23 | 1,010 | 1,030 | 1,010 | 1,030 | 22,000 |
| 1996/07/22 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1996/07/19 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1996/07/18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/07/17 | 1,020 | 1,030 | 1,020 | 1,030 | 28,000 |
| 1996/07/16 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1996/07/15 | 1,030 | 1,030 | 1,030 | 1,030 | 47,000 |
| 1996/07/12 | 1,040 | 1,050 | 1,030 | 1,030 | 25,000 |
| 1996/07/11 | 1,020 | 1,030 | 1,010 | 1,030 | 4,000 |
| 1996/07/10 | 1,030 | 1,040 | 1,010 | 1,030 | 14,000 |
| 1996/07/09 | 1,030 | 1,030 | 1,020 | 1,030 | 29,000 |
| 1996/07/08 | 1,030 | 1,030 | 1,020 | 1,030 | 31,000 |
| 1996/07/05 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1996/07/04 | 1,030 | 1,030 | 1,020 | 1,020 | 24,000 |
| 1996/07/03 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 |
| 1996/07/02 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 |
| 1996/07/01 | 1,040 | 1,040 | 1,010 | 1,010 | 25,000 |
| 1996/06/28 | 990 | 1,030 | 990 | 1,030 | 7,000 |
| 1996/06/27 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 |
| 1996/06/26 | 981 | 1,040 | 981 | 1,040 | 30,000 |
| 1996/06/25 | 983 | 993 | 983 | 993 | 48,000 |
| 1996/06/24 | 995 | 995 | 983 | 983 | 22,000 |
| 1996/06/21 | 984 | 985 | 984 | 985 | 18,000 |
| 1996/06/20 | 985 | 985 | 984 | 984 | 18,000 |
| 1996/06/19 | 980 | 980 | 968 | 975 | 156,000 |
| 1996/06/18 | 990 | 991 | 978 | 978 | 205,000 |
| 1996/06/17 | 992 | 995 | 980 | 980 | 203,000 |
| 1996/06/14 | 1,010 | 1,010 | 991 | 992 | 100,000 |
| 1996/06/13 | 1,000 | 1,010 | 997 | 997 | 56,000 |
| 1996/06/12 | 1,010 | 1,020 | 1,000 | 1,000 | 37,000 |
| 1996/06/11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/06/10 | 1,020 | 1,050 | 1,020 | 1,050 | 14,000 |
| 1996/06/07 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1996/06/06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/06/05 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1996/06/03 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1996/05/31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/05/30 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1996/05/29 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 |
| 1996/05/28 | 1,020 | 1,060 | 1,000 | 1,040 | 24,000 |
| 1996/05/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/05/24 | 1,030 | 1,030 | 1,010 | 1,010 | 16,000 |
| 1996/05/23 | 1,020 | 1,030 | 1,020 | 1,020 | 60,000 |
| 1996/05/22 | 1,040 | 1,040 | 1,010 | 1,020 | 58,000 |
| 1996/05/21 | 1,070 | 1,070 | 1,020 | 1,020 | 16,000 |
| 1996/05/20 | 1,050 | 1,080 | 1,050 | 1,070 | 17,000 |
| 1996/05/17 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 1996/05/16 | 1,080 | 1,080 | 1,050 | 1,050 | 17,000 |
| 1996/05/15 | 1,060 | 1,070 | 1,000 | 1,020 | 90,000 |
| 1996/05/14 | 1,070 | 1,070 | 1,060 | 1,070 | 20,000 |
| 1996/05/13 | 1,110 | 1,110 | 1,080 | 1,080 | 10,000 |
| 1996/05/10 | 1,110 | 1,140 | 1,110 | 1,110 | 30,000 |
| 1996/05/09 | 1,120 | 1,120 | 1,110 | 1,110 | 9,000 |
| 1996/05/08 | 1,120 | 1,140 | 1,120 | 1,140 | 19,000 |
| 1996/05/07 | 1,110 | 1,120 | 1,100 | 1,120 | 7,000 |
| 1996/05/02 | 1,110 | 1,130 | 1,100 | 1,100 | 34,000 |
| 1996/05/01 | 1,070 | 1,150 | 1,070 | 1,110 | 21,000 |
| 1996/04/30 | 1,080 | 1,080 | 1,070 | 1,080 | 15,000 |
| 1996/04/26 | 1,070 | 1,090 | 1,070 | 1,080 | 24,000 |
| 1996/04/25 | 1,040 | 1,080 | 1,030 | 1,080 | 13,000 |
| 1996/04/24 | 1,020 | 1,030 | 1,010 | 1,030 | 31,000 |
| 1996/04/23 | 1,080 | 1,080 | 1,020 | 1,020 | 17,000 |
| 1996/04/22 | 1,060 | 1,080 | 1,060 | 1,080 | 10,000 |
| 1996/04/19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/04/18 | 1,050 | 1,050 | 1,050 | 1,050 | 35,000 |
| 1996/04/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/04/16 | 1,070 | 1,070 | 1,020 | 1,020 | 11,000 |
| 1996/04/15 | 1,080 | 1,080 | 1,070 | 1,080 | 19,000 |
| 1996/04/12 | 1,050 | 1,070 | 1,050 | 1,070 | 20,000 |
| 1996/04/11 | 1,040 | 1,040 | 1,040 | 1,040 | 45,000 |
| 1996/04/10 | 1,030 | 1,060 | 1,030 | 1,030 | 23,000 |
| 1996/04/09 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 |
| 1996/04/08 | 1,030 | 1,040 | 1,020 | 1,040 | 16,000 |
| 1996/04/05 | 1,030 | 1,040 | 990 | 1,040 | 17,000 |
| 1996/04/04 | 991 | 1,030 | 990 | 1,020 | 8,000 |
| 1996/04/03 | 990 | 995 | 990 | 990 | 24,000 |
| 1996/04/02 | 995 | 995 | 990 | 990 | 5,000 |
| 1996/04/01 | 975 | 985 | 975 | 985 | 4,000 |
| 1996/03/29 | 985 | 985 | 975 | 975 | 22,000 |
| 1996/03/28 | 986 | 986 | 985 | 985 | 5,000 |
| 1996/03/26 | 965 | 975 | 965 | 965 | 3,000 |
| 1996/03/25 | 951 | 951 | 945 | 945 | 22,000 |
| 1996/03/22 | 950 | 950 | 950 | 950 | 8,000 |
| 1996/03/21 | 950 | 950 | 945 | 945 | 24,000 |
| 1996/03/19 | 950 | 950 | 950 | 950 | 26,000 |
| 1996/03/18 | 970 | 973 | 950 | 950 | 26,000 |
| 1996/03/15 | 975 | 975 | 975 | 975 | 1,000 |
| 1996/03/14 | 981 | 981 | 980 | 980 | 4,000 |
| 1996/03/13 | 980 | 980 | 980 | 980 | 10,000 |
| 1996/03/12 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/03/11 | 969 | 975 | 969 | 975 | 4,000 |
| 1996/03/08 | 950 | 970 | 950 | 970 | 20,000 |
| 1996/03/07 | 970 | 975 | 970 | 975 | 75,000 |
| 1996/03/06 | 970 | 970 | 970 | 970 | 4,000 |
| 1996/03/05 | 975 | 975 | 975 | 975 | 10,000 |
| 1996/03/04 | 976 | 981 | 975 | 975 | 15,000 |
| 1996/03/01 | 995 | 995 | 976 | 976 | 42,000 |
| 1996/02/29 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 1996/02/28 | 989 | 990 | 989 | 990 | 4,000 |
| 1996/02/27 | 994 | 994 | 994 | 994 | 2,000 |
| 1996/02/23 | 990 | 993 | 990 | 993 | 2,000 |
| 1996/02/22 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1996/02/21 | 990 | 1,040 | 990 | 1,040 | 10,000 |
| 1996/02/20 | 1,010 | 1,010 | 990 | 990 | 3,000 |
| 1996/02/19 | 990 | 1,020 | 990 | 1,020 | 4,000 |
| 1996/02/16 | 1,000 | 1,000 | 991 | 991 | 7,000 |
| 1996/02/15 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1996/02/14 | 990 | 1,000 | 990 | 1,000 | 13,000 |
| 1996/02/13 | 1,050 | 1,050 | 1,000 | 1,000 | 41,000 |
| 1996/02/09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/02/08 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/02/07 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 1996/02/06 | 1,050 | 1,080 | 1,050 | 1,070 | 49,000 |
| 1996/02/05 | 1,070 | 1,070 | 1,070 | 1,070 | 49,000 |
| 1996/02/02 | 1,050 | 1,060 | 1,040 | 1,060 | 74,000 |
| 1996/02/01 | 1,040 | 1,050 | 1,030 | 1,040 | 71,000 |
| 1996/01/31 | 1,040 | 1,040 | 1,030 | 1,030 | 42,000 |
| 1996/01/30 | 1,050 | 1,050 | 1,010 | 1,010 | 55,000 |
| 1996/01/29 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 |
| 1996/01/26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/01/25 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1996/01/24 | 1,040 | 1,050 | 1,040 | 1,050 | 32,000 |
| 1996/01/23 | 1,010 | 1,040 | 1,010 | 1,040 | 2,000 |
| 1996/01/22 | 1,070 | 1,070 | 1,030 | 1,030 | 9,000 |
| 1996/01/19 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1996/01/18 | 1,070 | 1,070 | 1,030 | 1,030 | 20,000 |
| 1996/01/17 | 1,060 | 1,080 | 1,050 | 1,060 | 23,000 |
| 1996/01/16 | 1,060 | 1,070 | 1,050 | 1,050 | 46,000 |
| 1996/01/12 | 1,020 | 1,080 | 1,020 | 1,060 | 45,000 |
| 1996/01/11 | 999 | 1,000 | 999 | 1,000 | 23,000 |
| 1996/01/10 | 979 | 1,000 | 979 | 1,000 | 26,000 |
| 1996/01/09 | 966 | 976 | 966 | 970 | 28,000 |
| 1996/01/08 | 990 | 990 | 960 | 965 | 41,000 |
| 1996/01/05 | 985 | 990 | 979 | 980 | 59,000 |