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 |
---|---|---|---|---|---|
1998/12/30 | 340 | 340 | 339 | 339 | 8,000 |
1998/12/29 | 340 | 340 | 339 | 339 | 11,000 |
1998/12/28 | 331 | 332 | 331 | 331 | 7,000 |
1998/12/25 | 333 | 335 | 331 | 331 | 7,000 |
1998/12/24 | 330 | 336 | 330 | 336 | 21,000 |
1998/12/22 | 340 | 340 | 339 | 339 | 14,000 |
1998/12/21 | 344 | 344 | 340 | 340 | 27,000 |
1998/12/18 | 339 | 340 | 324 | 325 | 23,000 |
1998/12/17 | 333 | 338 | 333 | 335 | 15,000 |
1998/12/16 | 335 | 335 | 333 | 333 | 19,000 |
1998/12/15 | 339 | 339 | 331 | 333 | 12,000 |
1998/12/14 | 331 | 340 | 331 | 340 | 55,000 |
1998/12/11 | 330 | 343 | 329 | 330 | 55,000 |
1998/12/10 | 321 | 330 | 321 | 330 | 4,000 |
1998/12/09 | 320 | 320 | 320 | 320 | 19,000 |
1998/12/08 | 323 | 323 | 320 | 320 | 13,000 |
1998/12/07 | 310 | 321 | 310 | 321 | 11,000 |
1998/12/04 | 317 | 317 | 315 | 315 | 12,000 |
1998/12/03 | 323 | 323 | 322 | 322 | 5,000 |
1998/12/02 | 321 | 321 | 320 | 320 | 21,000 |
1998/12/01 | 326 | 326 | 321 | 321 | 20,000 |
1998/11/30 | 327 | 327 | 323 | 326 | 41,000 |
1998/11/27 | 320 | 330 | 320 | 327 | 14,000 |
1998/11/26 | 315 | 319 | 315 | 319 | 23,000 |
1998/11/25 | 323 | 324 | 323 | 323 | 13,000 |
1998/11/24 | 323 | 325 | 323 | 323 | 26,000 |
1998/11/20 | 311 | 327 | 311 | 323 | 15,000 |
1998/11/19 | 330 | 331 | 328 | 331 | 23,000 |
1998/11/18 | 334 | 335 | 331 | 335 | 5,000 |
1998/11/17 | 335 | 335 | 335 | 335 | 5,000 |
1998/11/16 | 330 | 330 | 321 | 321 | 3,000 |
1998/11/13 | 318 | 318 | 316 | 316 | 18,000 |
1998/11/12 | 318 | 318 | 318 | 318 | 14,000 |
1998/11/11 | 310 | 318 | 310 | 318 | 13,000 |
1998/11/10 | 316 | 316 | 310 | 310 | 3,000 |
1998/11/09 | 300 | 301 | 300 | 301 | 2,000 |
1998/11/06 | 321 | 321 | 321 | 321 | 5,000 |
1998/11/05 | 320 | 328 | 320 | 320 | 8,000 |
1998/11/04 | 330 | 335 | 330 | 330 | 9,000 |
1998/11/02 | 332 | 332 | 325 | 325 | 3,000 |
1998/10/30 | 310 | 323 | 305 | 323 | 23,000 |
1998/10/29 | 306 | 306 | 298 | 300 | 7,000 |
1998/10/28 | 298 | 310 | 298 | 310 | 6,000 |
1998/10/27 | 295 | 296 | 295 | 295 | 9,000 |
1998/10/26 | 310 | 310 | 300 | 300 | 12,000 |
1998/10/23 | 324 | 324 | 310 | 310 | 7,000 |
1998/10/22 | 328 | 330 | 328 | 328 | 6,000 |
1998/10/21 | 324 | 324 | 313 | 320 | 27,000 |
1998/10/20 | 324 | 324 | 324 | 324 | 9,000 |
1998/10/19 | 307 | 313 | 307 | 312 | 7,000 |
1998/10/16 | 285 | 307 | 285 | 307 | 15,000 |
1998/10/15 | 306 | 306 | 290 | 290 | 11,000 |
1998/10/14 | 307 | 307 | 307 | 307 | 1,000 |
1998/10/13 | 328 | 328 | 310 | 310 | 55,000 |
1998/10/12 | 290 | 328 | 290 | 328 | 8,000 |
1998/10/09 | 286 | 290 | 286 | 290 | 6,000 |
1998/10/08 | 300 | 300 | 291 | 295 | 92,000 |
1998/10/07 | 290 | 291 | 285 | 286 | 26,000 |
1998/10/06 | 292 | 292 | 285 | 285 | 31,000 |
1998/10/05 | 300 | 300 | 291 | 291 | 20,000 |
1998/10/02 | 300 | 300 | 299 | 300 | 24,000 |
1998/10/01 | 300 | 310 | 300 | 300 | 31,000 |
1998/09/30 | 305 | 316 | 305 | 310 | 8,000 |
1998/09/29 | 305 | 305 | 305 | 305 | 3,000 |
1998/09/28 | 305 | 305 | 305 | 305 | 2,000 |
1998/09/25 | 310 | 310 | 305 | 305 | 16,000 |
1998/09/24 | 330 | 330 | 310 | 310 | 9,000 |
1998/09/22 | 335 | 335 | 335 | 335 | 6,000 |
1998/09/21 | 335 | 335 | 335 | 335 | 22,000 |
1998/09/18 | 320 | 330 | 320 | 330 | 25,000 |
1998/09/17 | 315 | 320 | 315 | 320 | 5,000 |
1998/09/16 | 327 | 327 | 310 | 310 | 3,000 |
1998/09/14 | 305 | 307 | 305 | 307 | 23,000 |
1998/09/11 | 330 | 330 | 305 | 305 | 42,000 |
1998/09/10 | 305 | 305 | 305 | 305 | 2,000 |
1998/09/09 | 305 | 305 | 302 | 302 | 4,000 |
1998/09/08 | 320 | 320 | 305 | 305 | 28,000 |
1998/09/07 | 315 | 325 | 300 | 317 | 41,000 |
1998/09/04 | 335 | 336 | 300 | 300 | 38,000 |
1998/09/03 | 341 | 341 | 341 | 341 | 5,000 |
1998/09/02 | 349 | 350 | 345 | 350 | 12,000 |
1998/09/01 | 341 | 351 | 340 | 351 | 5,000 |
1998/08/31 | 341 | 361 | 341 | 360 | 5,000 |
1998/08/28 | 325 | 326 | 325 | 326 | 5,000 |
1998/08/27 | 345 | 347 | 345 | 347 | 4,000 |
1998/08/26 | 348 | 348 | 325 | 325 | 9,000 |
1998/08/25 | 353 | 353 | 352 | 352 | 7,000 |
1998/08/24 | 357 | 357 | 352 | 352 | 13,000 |
1998/08/21 | 352 | 352 | 352 | 352 | 3,000 |
1998/08/20 | 346 | 346 | 332 | 332 | 4,000 |
1998/08/19 | 340 | 345 | 340 | 344 | 4,000 |
1998/08/18 | 344 | 344 | 344 | 344 | 2,000 |
1998/08/17 | 344 | 344 | 344 | 344 | 12,000 |
1998/08/14 | 344 | 349 | 344 | 344 | 25,000 |
1998/08/13 | 369 | 369 | 369 | 369 | 1,000 |
1998/08/12 | 350 | 369 | 350 | 369 | 12,000 |
1998/08/11 | 350 | 369 | 350 | 350 | 8,000 |
1998/08/10 | 340 | 340 | 340 | 340 | 16,000 |
1998/08/07 | 340 | 340 | 340 | 340 | 1,000 |
1998/08/06 | 340 | 340 | 339 | 339 | 2,000 |
1998/08/05 | 326 | 340 | 326 | 340 | 7,000 |
1998/08/04 | 350 | 350 | 340 | 340 | 26,000 |
1998/08/03 | 345 | 345 | 345 | 345 | 5,000 |
1998/07/31 | 350 | 350 | 350 | 350 | 5,000 |
1998/07/30 | 350 | 350 | 350 | 350 | 1,000 |
1998/07/29 | 327 | 327 | 327 | 327 | 10,000 |
1998/07/28 | 345 | 350 | 343 | 350 | 13,000 |
1998/07/27 | 348 | 349 | 345 | 345 | 12,000 |
1998/07/24 | 345 | 348 | 341 | 348 | 15,000 |
1998/07/23 | 348 | 348 | 342 | 342 | 19,000 |
1998/07/22 | 360 | 360 | 350 | 353 | 22,000 |
1998/07/21 | 360 | 360 | 359 | 360 | 25,000 |
1998/07/17 | 360 | 360 | 360 | 360 | 7,000 |
1998/07/16 | 361 | 362 | 356 | 356 | 14,000 |
1998/07/15 | 361 | 361 | 361 | 361 | 2,000 |
1998/07/14 | 360 | 360 | 360 | 360 | 3,000 |
1998/07/13 | 360 | 360 | 359 | 360 | 10,000 |
1998/07/10 | 361 | 361 | 360 | 360 | 49,000 |
1998/07/09 | 379 | 379 | 361 | 361 | 3,000 |
1998/07/07 | 380 | 380 | 380 | 380 | 1,000 |
1998/07/06 | 390 | 390 | 390 | 390 | 2,000 |
1998/07/03 | 380 | 395 | 380 | 395 | 4,000 |
1998/07/02 | 390 | 400 | 390 | 400 | 19,000 |
1998/07/01 | 345 | 360 | 340 | 360 | 19,000 |
1998/06/30 | 344 | 344 | 343 | 343 | 4,000 |
1998/06/29 | 343 | 344 | 343 | 343 | 6,000 |
1998/06/26 | 331 | 343 | 331 | 343 | 9,000 |
1998/06/25 | 360 | 360 | 360 | 360 | 1,000 |
1998/06/24 | 357 | 357 | 357 | 357 | 1,000 |
1998/06/23 | 360 | 360 | 357 | 360 | 7,000 |
1998/06/22 | 365 | 365 | 359 | 360 | 4,000 |
1998/06/19 | 360 | 360 | 359 | 359 | 7,000 |
1998/06/18 | 350 | 350 | 350 | 350 | 2,000 |
1998/06/17 | 333 | 333 | 332 | 332 | 9,000 |
1998/06/16 | 325 | 333 | 325 | 332 | 5,000 |
1998/06/15 | 353 | 353 | 333 | 333 | 9,000 |
1998/06/12 | 360 | 360 | 358 | 358 | 23,000 |
1998/06/11 | 349 | 350 | 345 | 349 | 12,000 |
1998/06/10 | 336 | 336 | 320 | 320 | 26,000 |
1998/06/09 | 337 | 337 | 335 | 335 | 11,000 |
1998/06/05 | 336 | 336 | 336 | 336 | 5,000 |
1998/06/04 | 340 | 340 | 331 | 335 | 8,000 |
1998/06/03 | 347 | 348 | 347 | 347 | 5,000 |
1998/06/02 | 355 | 355 | 350 | 350 | 9,000 |
1998/06/01 | 355 | 355 | 350 | 350 | 22,000 |
1998/05/29 | 355 | 355 | 355 | 355 | 2,000 |
1998/05/28 | 353 | 354 | 352 | 354 | 5,000 |
1998/05/27 | 355 | 355 | 355 | 355 | 22,000 |
1998/05/26 | 350 | 353 | 350 | 353 | 4,000 |
1998/05/25 | 351 | 355 | 350 | 350 | 5,000 |
1998/05/22 | 360 | 360 | 351 | 351 | 11,000 |
1998/05/21 | 360 | 360 | 360 | 360 | 2,000 |
1998/05/20 | 371 | 371 | 369 | 369 | 8,000 |
1998/05/18 | 347 | 376 | 347 | 376 | 4,000 |
1998/05/15 | 341 | 346 | 341 | 342 | 5,000 |
1998/05/14 | 350 | 350 | 346 | 346 | 10,000 |
1998/05/13 | 358 | 358 | 350 | 350 | 29,000 |
1998/05/12 | 358 | 362 | 353 | 353 | 12,000 |
1998/05/11 | 355 | 360 | 355 | 357 | 10,000 |
1998/05/08 | 360 | 360 | 360 | 360 | 8,000 |
1998/05/07 | 371 | 371 | 360 | 360 | 7,000 |
1998/05/06 | 377 | 377 | 371 | 371 | 8,000 |
1998/05/01 | 372 | 372 | 370 | 372 | 6,000 |
1998/04/30 | 367 | 367 | 367 | 367 | 4,000 |
1998/04/28 | 366 | 367 | 362 | 367 | 12,000 |
1998/04/27 | 387 | 388 | 385 | 385 | 6,000 |
1998/04/24 | 385 | 385 | 385 | 385 | 5,000 |
1998/04/23 | 370 | 370 | 365 | 365 | 4,000 |
1998/04/22 | 376 | 376 | 375 | 376 | 7,000 |
1998/04/21 | 375 | 375 | 375 | 375 | 1,000 |
1998/04/20 | 380 | 380 | 375 | 375 | 21,000 |
1998/04/17 | 399 | 399 | 380 | 380 | 18,000 |
1998/04/16 | 411 | 411 | 411 | 411 | 2,000 |
1998/04/15 | 407 | 412 | 405 | 412 | 13,000 |
1998/04/14 | 408 | 408 | 401 | 401 | 14,000 |
1998/04/13 | 415 | 415 | 413 | 413 | 8,000 |
1998/04/10 | 421 | 421 | 410 | 415 | 14,000 |
1998/04/09 | 387 | 416 | 387 | 416 | 14,000 |
1998/04/08 | 370 | 375 | 370 | 375 | 178,000 |
1998/04/07 | 378 | 388 | 370 | 380 | 47,000 |
1998/04/06 | 358 | 378 | 358 | 378 | 27,000 |
1998/04/03 | 351 | 370 | 351 | 367 | 61,000 |
1998/04/02 | 380 | 390 | 380 | 384 | 47,000 |
1998/04/01 | 429 | 429 | 389 | 390 | 11,000 |
1998/03/31 | 442 | 442 | 430 | 430 | 19,000 |
1998/03/30 | 449 | 449 | 439 | 445 | 30,000 |
1998/03/27 | 441 | 445 | 440 | 445 | 5,000 |
1998/03/26 | 430 | 440 | 430 | 440 | 7,000 |
1998/03/25 | 433 | 433 | 430 | 430 | 10,000 |
1998/03/24 | 440 | 440 | 433 | 433 | 5,000 |
1998/03/23 | 465 | 465 | 441 | 441 | 17,000 |
1998/03/20 | 470 | 470 | 469 | 470 | 13,000 |
1998/03/19 | 480 | 480 | 475 | 475 | 6,000 |
1998/03/18 | 484 | 484 | 479 | 479 | 5,000 |
1998/03/17 | 470 | 474 | 470 | 474 | 4,000 |
1998/03/16 | 495 | 495 | 492 | 492 | 35,000 |
1998/03/13 | 470 | 475 | 469 | 475 | 25,000 |
1998/03/12 | 485 | 485 | 480 | 480 | 25,000 |
1998/03/11 | 459 | 485 | 459 | 485 | 35,000 |
1998/03/10 | 444 | 449 | 444 | 449 | 19,000 |
1998/03/09 | 426 | 452 | 426 | 444 | 26,000 |
1998/03/06 | 439 | 441 | 431 | 431 | 33,000 |
1998/03/05 | 445 | 445 | 440 | 440 | 15,000 |
1998/03/04 | 473 | 473 | 460 | 460 | 43,000 |
1998/03/03 | 472 | 478 | 472 | 478 | 15,000 |
1998/03/02 | 458 | 471 | 458 | 471 | 9,000 |
1998/02/27 | 458 | 458 | 458 | 458 | 3,000 |
1998/02/26 | 458 | 458 | 458 | 458 | 1,000 |
1998/02/25 | 450 | 451 | 450 | 451 | 6,000 |
1998/02/24 | 458 | 458 | 450 | 450 | 8,000 |
1998/02/23 | 450 | 450 | 450 | 450 | 2,000 |
1998/02/20 | 450 | 450 | 440 | 440 | 5,000 |
1998/02/19 | 461 | 461 | 461 | 461 | 5,000 |
1998/02/18 | 495 | 495 | 490 | 490 | 3,000 |
1998/02/17 | 508 | 508 | 495 | 495 | 34,000 |
1998/02/16 | 464 | 508 | 464 | 508 | 39,000 |
1998/02/13 | 463 | 463 | 463 | 463 | 3,000 |
1998/02/12 | 463 | 463 | 463 | 463 | 3,000 |
1998/02/10 | 460 | 462 | 460 | 460 | 17,000 |
1998/02/09 | 455 | 460 | 455 | 460 | 9,000 |
1998/02/06 | 425 | 444 | 425 | 444 | 12,000 |
1998/02/05 | 400 | 400 | 400 | 400 | 2,000 |
1998/02/04 | 425 | 425 | 415 | 415 | 7,000 |
1998/02/03 | 428 | 428 | 425 | 425 | 3,000 |
1998/02/02 | 410 | 420 | 410 | 420 | 6,000 |
1998/01/30 | 440 | 440 | 420 | 420 | 8,000 |
1998/01/29 | 475 | 475 | 425 | 430 | 23,000 |
1998/01/28 | 475 | 475 | 460 | 460 | 60,000 |
1998/01/27 | 400 | 411 | 400 | 410 | 12,000 |
1998/01/26 | 385 | 393 | 375 | 393 | 58,000 |
1998/01/23 | 400 | 400 | 380 | 380 | 24,000 |
1998/01/22 | 415 | 415 | 387 | 390 | 53,000 |
1998/01/21 | 404 | 404 | 387 | 387 | 33,000 |
1998/01/20 | 359 | 379 | 359 | 379 | 33,000 |
1998/01/19 | 382 | 399 | 382 | 382 | 9,000 |
1998/01/16 | 380 | 385 | 375 | 382 | 34,000 |
1998/01/14 | 346 | 365 | 345 | 360 | 28,000 |
1998/01/13 | 335 | 340 | 334 | 340 | 23,000 |
1998/01/12 | 334 | 334 | 334 | 334 | 3,000 |
1998/01/09 | 329 | 333 | 329 | 333 | 6,000 |
1998/01/07 | 303 | 303 | 303 | 303 | 3,000 |
1998/01/06 | 325 | 325 | 310 | 310 | 8,000 |
1998/01/05 | 310 | 310 | 310 | 310 | 3,000 |