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 |
---|---|---|---|---|---|
1997/12/30 | 311 | 311 | 311 | 311 | 6,000 |
1997/12/29 | 315 | 315 | 315 | 315 | 1,000 |
1997/12/26 | 311 | 318 | 311 | 318 | 2,000 |
1997/12/25 | 323 | 323 | 323 | 323 | 45,000 |
1997/12/24 | 330 | 330 | 305 | 315 | 13,000 |
1997/12/22 | 350 | 350 | 330 | 330 | 24,000 |
1997/12/19 | 338 | 338 | 330 | 335 | 26,000 |
1997/12/18 | 340 | 340 | 331 | 331 | 9,000 |
1997/12/17 | 349 | 349 | 340 | 340 | 15,000 |
1997/12/16 | 345 | 359 | 345 | 349 | 21,000 |
1997/12/15 | 360 | 360 | 350 | 350 | 42,000 |
1997/12/12 | 333 | 335 | 333 | 335 | 59,000 |
1997/12/11 | 307 | 314 | 300 | 313 | 63,000 |
1997/12/10 | 300 | 305 | 300 | 300 | 65,000 |
1997/12/09 | 295 | 300 | 295 | 295 | 41,000 |
1997/12/08 | 312 | 312 | 295 | 295 | 60,000 |
1997/12/05 | 300 | 310 | 300 | 310 | 38,000 |
1997/12/04 | 320 | 320 | 303 | 304 | 127,000 |
1997/12/03 | 340 | 340 | 316 | 316 | 55,000 |
1997/12/02 | 350 | 350 | 334 | 335 | 49,000 |
1997/12/01 | 366 | 366 | 350 | 350 | 26,000 |
1997/11/28 | 397 | 397 | 375 | 375 | 19,000 |
1997/11/27 | 414 | 415 | 399 | 399 | 20,000 |
1997/11/26 | 430 | 430 | 429 | 429 | 28,000 |
1997/11/25 | 443 | 443 | 440 | 440 | 14,000 |
1997/11/21 | 452 | 452 | 451 | 452 | 11,000 |
1997/11/20 | 448 | 450 | 448 | 450 | 6,000 |
1997/11/18 | 478 | 478 | 473 | 478 | 6,000 |
1997/11/17 | 459 | 479 | 459 | 479 | 20,000 |
1997/11/14 | 446 | 449 | 446 | 447 | 4,000 |
1997/11/13 | 450 | 450 | 441 | 441 | 5,000 |
1997/11/12 | 450 | 450 | 450 | 450 | 12,000 |
1997/11/11 | 445 | 450 | 445 | 450 | 32,000 |
1997/11/10 | 420 | 435 | 420 | 435 | 15,000 |
1997/11/07 | 420 | 420 | 420 | 420 | 5,000 |
1997/11/06 | 443 | 443 | 435 | 435 | 9,000 |
1997/11/05 | 445 | 445 | 445 | 445 | 5,000 |
1997/11/04 | 427 | 427 | 427 | 427 | 2,000 |
1997/10/31 | 406 | 410 | 406 | 407 | 8,000 |
1997/10/30 | 450 | 450 | 445 | 445 | 4,000 |
1997/10/29 | 440 | 440 | 440 | 440 | 3,000 |
1997/10/28 | 449 | 449 | 443 | 445 | 31,000 |
1997/10/27 | 441 | 446 | 441 | 446 | 6,000 |
1997/10/24 | 441 | 441 | 441 | 441 | 2,000 |
1997/10/23 | 430 | 432 | 430 | 430 | 5,000 |
1997/10/22 | 422 | 430 | 422 | 430 | 6,000 |
1997/10/21 | 416 | 421 | 416 | 421 | 10,000 |
1997/10/20 | 396 | 406 | 396 | 406 | 6,000 |
1997/10/17 | 385 | 386 | 385 | 386 | 9,000 |
1997/10/16 | 350 | 370 | 350 | 370 | 6,000 |
1997/10/15 | 355 | 355 | 350 | 350 | 17,000 |
1997/10/14 | 331 | 350 | 330 | 350 | 11,000 |
1997/10/13 | 327 | 327 | 325 | 325 | 9,000 |
1997/10/09 | 320 | 320 | 320 | 320 | 7,000 |
1997/10/08 | 320 | 323 | 320 | 323 | 20,000 |
1997/10/07 | 319 | 320 | 319 | 320 | 7,000 |
1997/10/06 | 320 | 320 | 315 | 320 | 25,000 |
1997/10/03 | 320 | 320 | 320 | 320 | 22,000 |
1997/10/02 | 320 | 324 | 319 | 320 | 49,000 |
1997/10/01 | 327 | 327 | 325 | 325 | 8,000 |
1997/09/30 | 350 | 350 | 348 | 348 | 12,000 |
1997/09/29 | 370 | 370 | 350 | 350 | 13,000 |
1997/09/26 | 375 | 375 | 370 | 370 | 10,000 |
1997/09/25 | 365 | 370 | 365 | 370 | 7,000 |
1997/09/24 | 375 | 384 | 375 | 375 | 6,000 |
1997/09/22 | 385 | 385 | 384 | 384 | 28,000 |
1997/09/19 | 390 | 390 | 385 | 386 | 8,000 |
1997/09/18 | 386 | 390 | 380 | 390 | 49,000 |
1997/09/17 | 389 | 392 | 384 | 385 | 35,000 |
1997/09/16 | 409 | 409 | 399 | 399 | 4,000 |
1997/09/11 | 450 | 450 | 445 | 445 | 28,000 |
1997/09/10 | 445 | 445 | 440 | 445 | 12,000 |
1997/09/09 | 450 | 450 | 450 | 450 | 1,000 |
1997/09/08 | 445 | 450 | 445 | 450 | 5,000 |
1997/09/05 | 451 | 451 | 447 | 447 | 7,000 |
1997/09/04 | 464 | 464 | 460 | 460 | 9,000 |
1997/09/03 | 472 | 475 | 464 | 464 | 7,000 |
1997/09/02 | 477 | 477 | 477 | 477 | 4,000 |
1997/09/01 | 462 | 462 | 462 | 462 | 2,000 |
1997/08/29 | 467 | 467 | 467 | 467 | 2,000 |
1997/08/28 | 470 | 472 | 470 | 472 | 3,000 |
1997/08/27 | 465 | 465 | 465 | 465 | 4,000 |
1997/08/26 | 461 | 461 | 461 | 461 | 9,000 |
1997/08/25 | 475 | 475 | 461 | 461 | 19,000 |
1997/08/22 | 484 | 484 | 476 | 476 | 65,000 |
1997/08/21 | 483 | 485 | 483 | 484 | 43,000 |
1997/08/20 | 489 | 489 | 481 | 481 | 23,000 |
1997/08/19 | 490 | 490 | 484 | 485 | 13,000 |
1997/08/18 | 485 | 485 | 485 | 485 | 18,000 |
1997/08/15 | 491 | 495 | 485 | 485 | 105,000 |
1997/08/13 | 493 | 493 | 489 | 490 | 7,000 |
1997/08/12 | 495 | 495 | 495 | 495 | 14,000 |
1997/08/11 | 477 | 493 | 477 | 485 | 20,000 |
1997/08/08 | 485 | 486 | 482 | 482 | 34,000 |
1997/08/07 | 488 | 488 | 486 | 486 | 18,000 |
1997/08/06 | 490 | 490 | 488 | 490 | 21,000 |
1997/08/05 | 493 | 493 | 490 | 490 | 18,000 |
1997/08/04 | 495 | 495 | 492 | 492 | 18,000 |
1997/08/01 | 493 | 494 | 492 | 494 | 16,000 |
1997/07/31 | 498 | 498 | 495 | 495 | 46,000 |
1997/07/30 | 500 | 500 | 500 | 500 | 17,000 |
1997/07/29 | 501 | 501 | 500 | 500 | 4,000 |
1997/07/28 | 501 | 501 | 501 | 501 | 5,000 |
1997/07/25 | 502 | 502 | 502 | 502 | 16,000 |
1997/07/24 | 500 | 505 | 500 | 501 | 12,000 |
1997/07/23 | 509 | 509 | 500 | 500 | 14,000 |
1997/07/22 | 502 | 505 | 500 | 503 | 42,000 |
1997/07/18 | 513 | 513 | 502 | 502 | 32,000 |
1997/07/17 | 515 | 515 | 510 | 510 | 10,000 |
1997/07/16 | 516 | 516 | 516 | 516 | 2,000 |
1997/07/15 | 520 | 524 | 518 | 520 | 52,000 |
1997/07/14 | 522 | 523 | 522 | 523 | 20,000 |
1997/07/11 | 524 | 524 | 524 | 524 | 22,000 |
1997/07/10 | 522 | 530 | 522 | 524 | 48,000 |
1997/07/09 | 529 | 529 | 525 | 526 | 35,000 |
1997/07/08 | 518 | 527 | 518 | 527 | 12,000 |
1997/07/07 | 502 | 517 | 502 | 517 | 11,000 |
1997/07/04 | 550 | 550 | 530 | 530 | 14,000 |
1997/07/03 | 550 | 550 | 543 | 550 | 13,000 |
1997/07/02 | 545 | 545 | 545 | 545 | 32,000 |
1997/07/01 | 535 | 540 | 535 | 540 | 10,000 |
1997/06/30 | 537 | 543 | 537 | 538 | 42,000 |
1997/06/27 | 542 | 542 | 540 | 540 | 18,000 |
1997/06/26 | 543 | 547 | 538 | 547 | 34,000 |
1997/06/25 | 542 | 542 | 536 | 536 | 23,000 |
1997/06/24 | 542 | 542 | 542 | 542 | 15,000 |
1997/06/23 | 535 | 542 | 535 | 542 | 80,000 |
1997/06/20 | 530 | 535 | 529 | 535 | 42,000 |
1997/06/19 | 529 | 529 | 528 | 528 | 167,000 |
1997/06/18 | 528 | 532 | 528 | 528 | 129,000 |
1997/06/17 | 528 | 530 | 526 | 528 | 132,000 |
1997/06/16 | 530 | 530 | 528 | 528 | 19,000 |
1997/06/13 | 521 | 532 | 521 | 530 | 38,000 |
1997/06/12 | 515 | 521 | 515 | 521 | 27,000 |
1997/06/11 | 520 | 521 | 520 | 521 | 4,000 |
1997/06/10 | 534 | 534 | 518 | 519 | 70,000 |
1997/06/09 | 528 | 534 | 528 | 534 | 8,000 |
1997/06/06 | 524 | 530 | 524 | 526 | 42,000 |
1997/06/05 | 535 | 535 | 525 | 534 | 26,000 |
1997/06/04 | 525 | 538 | 525 | 538 | 9,000 |
1997/06/03 | 532 | 535 | 532 | 535 | 16,000 |
1997/06/02 | 522 | 527 | 522 | 527 | 12,000 |
1997/05/30 | 549 | 549 | 515 | 521 | 20,000 |
1997/05/29 | 555 | 555 | 554 | 555 | 43,000 |
1997/05/28 | 567 | 568 | 554 | 554 | 16,000 |
1997/05/26 | 566 | 566 | 566 | 566 | 1,000 |
1997/05/23 | 566 | 566 | 566 | 566 | 1,000 |
1997/05/22 | 571 | 571 | 571 | 571 | 4,000 |
1997/05/21 | 571 | 571 | 571 | 571 | 10,000 |
1997/05/20 | 579 | 579 | 571 | 571 | 7,000 |
1997/05/19 | 575 | 576 | 571 | 571 | 11,000 |
1997/05/16 | 579 | 579 | 575 | 575 | 7,000 |
1997/05/15 | 570 | 575 | 570 | 575 | 2,000 |
1997/05/14 | 570 | 570 | 570 | 570 | 3,000 |
1997/05/13 | 571 | 575 | 570 | 575 | 11,000 |
1997/05/12 | 553 | 570 | 553 | 570 | 41,000 |
1997/05/09 | 551 | 561 | 551 | 561 | 4,000 |
1997/05/08 | 562 | 562 | 561 | 561 | 5,000 |
1997/05/07 | 550 | 560 | 545 | 560 | 35,000 |
1997/05/06 | 549 | 560 | 549 | 560 | 42,000 |
1997/05/02 | 549 | 549 | 549 | 549 | 11,000 |
1997/05/01 | 548 | 548 | 538 | 538 | 33,000 |
1997/04/30 | 541 | 543 | 541 | 543 | 194,000 |
1997/04/28 | 547 | 549 | 547 | 547 | 9,000 |
1997/04/25 | 539 | 543 | 539 | 542 | 6,000 |
1997/04/24 | 548 | 550 | 548 | 550 | 204,000 |
1997/04/23 | 545 | 546 | 540 | 540 | 53,000 |
1997/04/22 | 545 | 546 | 545 | 546 | 12,000 |
1997/04/21 | 540 | 545 | 540 | 545 | 10,000 |
1997/04/18 | 530 | 535 | 530 | 535 | 12,000 |
1997/04/17 | 520 | 526 | 520 | 525 | 5,000 |
1997/04/16 | 500 | 511 | 500 | 511 | 2,000 |
1997/04/15 | 500 | 510 | 500 | 510 | 4,000 |
1997/04/14 | 489 | 500 | 489 | 500 | 6,000 |
1997/04/11 | 485 | 494 | 485 | 494 | 44,000 |
1997/04/10 | 480 | 480 | 479 | 480 | 11,000 |
1997/04/09 | 479 | 479 | 475 | 475 | 25,000 |
1997/04/08 | 499 | 499 | 479 | 479 | 22,000 |
1997/04/07 | 549 | 549 | 520 | 529 | 31,000 |
1997/04/04 | 551 | 551 | 550 | 550 | 8,000 |
1997/04/03 | 561 | 562 | 555 | 555 | 52,000 |
1997/04/02 | 565 | 565 | 562 | 565 | 6,000 |
1997/04/01 | 567 | 569 | 560 | 567 | 44,000 |
1997/03/31 | 570 | 570 | 561 | 567 | 14,000 |
1997/03/28 | 567 | 567 | 567 | 567 | 5,000 |
1997/03/27 | 565 | 565 | 560 | 561 | 46,000 |
1997/03/26 | 569 | 569 | 565 | 566 | 37,000 |
1997/03/25 | 569 | 569 | 566 | 569 | 36,000 |
1997/03/24 | 571 | 572 | 569 | 569 | 23,000 |
1997/03/21 | 575 | 575 | 573 | 574 | 39,000 |
1997/03/19 | 580 | 580 | 579 | 579 | 11,000 |
1997/03/18 | 580 | 585 | 580 | 580 | 62,000 |
1997/03/17 | 593 | 593 | 590 | 590 | 20,000 |
1997/03/14 | 599 | 600 | 581 | 597 | 41,000 |
1997/03/13 | 611 | 615 | 607 | 612 | 106,000 |
1997/03/12 | 615 | 615 | 615 | 615 | 4,000 |
1997/03/11 | 615 | 630 | 615 | 630 | 10,000 |
1997/03/10 | 610 | 615 | 610 | 615 | 30,000 |
1997/03/07 | 601 | 603 | 600 | 603 | 9,000 |
1997/03/06 | 611 | 631 | 611 | 625 | 6,000 |
1997/03/05 | 632 | 632 | 630 | 630 | 7,000 |
1997/03/04 | 660 | 660 | 631 | 631 | 7,000 |
1997/03/03 | 650 | 650 | 640 | 640 | 11,000 |
1997/02/28 | 660 | 660 | 660 | 660 | 1,000 |
1997/02/27 | 668 | 687 | 668 | 687 | 6,000 |
1997/02/26 | 688 | 688 | 688 | 688 | 2,000 |
1997/02/25 | 678 | 678 | 678 | 678 | 2,000 |
1997/02/24 | 683 | 699 | 683 | 688 | 18,000 |
1997/02/21 | 651 | 681 | 651 | 681 | 50,000 |
1997/02/20 | 629 | 640 | 621 | 640 | 42,000 |
1997/02/19 | 650 | 650 | 631 | 640 | 8,000 |
1997/02/18 | 690 | 690 | 660 | 660 | 38,000 |
1997/02/17 | 669 | 672 | 669 | 672 | 4,000 |
1997/02/13 | 719 | 719 | 719 | 719 | 1,000 |
1997/02/12 | 730 | 730 | 720 | 720 | 3,000 |
1997/02/10 | 700 | 700 | 700 | 700 | 37,000 |
1997/02/07 | 680 | 680 | 680 | 680 | 3,000 |
1997/02/06 | 687 | 687 | 680 | 680 | 7,000 |
1997/02/05 | 711 | 711 | 690 | 690 | 14,000 |
1997/02/04 | 720 | 720 | 720 | 720 | 4,000 |
1997/01/31 | 690 | 690 | 690 | 690 | 5,000 |
1997/01/30 | 712 | 712 | 681 | 681 | 23,000 |
1997/01/29 | 700 | 701 | 700 | 700 | 4,000 |
1997/01/28 | 719 | 719 | 711 | 711 | 6,000 |
1997/01/27 | 722 | 730 | 722 | 726 | 19,000 |
1997/01/24 | 730 | 730 | 721 | 722 | 14,000 |
1997/01/23 | 721 | 721 | 721 | 721 | 1,000 |
1997/01/22 | 725 | 730 | 725 | 730 | 12,000 |
1997/01/21 | 700 | 716 | 700 | 716 | 26,000 |
1997/01/20 | 694 | 698 | 690 | 698 | 21,000 |
1997/01/17 | 690 | 690 | 690 | 690 | 2,000 |
1997/01/16 | 690 | 690 | 690 | 690 | 6,000 |
1997/01/14 | 680 | 680 | 680 | 680 | 28,000 |
1997/01/13 | 669 | 680 | 665 | 680 | 19,000 |
1997/01/10 | 680 | 685 | 670 | 680 | 40,000 |
1997/01/09 | 699 | 699 | 680 | 680 | 9,000 |
1997/01/08 | 716 | 716 | 701 | 702 | 6,000 |
1997/01/07 | 727 | 727 | 727 | 727 | 6,000 |