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
1999/12/30 330 330 330 330 6,000
1999/12/29 330 330 330 330 5,000
1999/12/28 326 328 326 328 4,000
1999/12/27 346 346 341 341 6,000
1999/12/24 356 356 345 345 11,000
1999/12/22 340 350 340 341 24,000
1999/12/21 330 349 330 347 38,000
1999/12/20 322 335 322 330 24,000
1999/12/17 328 328 321 321 10,000
1999/12/16 329 329 328 328 7,000
1999/12/15 328 328 328 328 2,000
1999/12/14 350 355 328 328 28,000
1999/12/13 340 350 340 350 34,000
1999/12/10 325 340 325 330 66,000
1999/12/09 320 320 315 315 20,000
1999/12/08 335 338 320 320 29,000
1999/12/07 338 357 338 345 12,000
1999/12/06 320 340 320 339 17,000
1999/12/03 317 330 312 312 30,000
1999/12/02 318 318 312 317 10,000
1999/12/01 321 321 318 318 9,000
1999/11/30 330 330 316 316 24,000
1999/11/29 319 320 310 320 17,000
1999/11/26 335 335 320 320 9,000
1999/11/25 346 346 340 340 4,000
1999/11/24 360 360 345 346 25,000
1999/11/22 347 350 347 350 27,000
1999/11/19 361 361 346 346 6,000
1999/11/18 370 370 361 361 14,000
1999/11/17 306 340 305 340 13,000
1999/11/16 310 310 304 307 44,000
1999/11/15 310 310 307 307 19,000
1999/11/12 330 330 304 307 25,000
1999/11/11 345 345 340 340 25,000
1999/11/10 340 345 340 345 30,000
1999/11/09 344 344 333 333 12,000
1999/11/08 350 350 349 349 2,000
1999/11/05 350 350 340 340 15,000
1999/11/04 350 350 345 345 12,000
1999/11/02 345 350 345 350 4,000
1999/11/01 348 348 348 348 3,000
1999/10/29 340 355 340 353 15,000
1999/10/28 345 345 345 345 3,000
1999/10/27 355 355 355 355 1,000
1999/10/26 333 336 333 336 3,000
1999/10/25 337 340 333 333 20,000
1999/10/22 348 348 345 345 9,000
1999/10/21 353 359 351 355 26,000
1999/10/20 358 358 358 358 2,000
1999/10/19 342 348 341 348 6,000
1999/10/18 325 364 325 364 13,000
1999/10/15 360 360 355 355 6,000
1999/10/14 363 369 360 360 25,000
1999/10/13 370 370 362 362 3,000
1999/10/12 371 371 364 371 38,000
1999/10/08 370 371 370 371 2,000
1999/10/07 358 370 358 370 4,000
1999/10/06 364 364 355 357 14,000
1999/10/05 370 370 361 362 13,000
1999/10/04 385 385 370 370 13,000
1999/10/01 383 383 379 379 7,000
1999/09/30 367 385 367 385 10,000
1999/09/29 370 370 366 366 7,000
1999/09/28 371 371 371 371 1,000
1999/09/27 389 389 361 361 13,000
1999/09/24 395 395 390 390 10,000
1999/09/22 382 382 370 370 31,000
1999/09/21 380 383 380 382 36,000
1999/09/20 370 375 368 370 32,000
1999/09/17 354 400 354 400 16,000
1999/09/16 356 366 356 366 3,000
1999/09/14 371 371 344 356 48,000
1999/09/13 385 385 370 376 18,000
1999/09/10 398 398 397 397 50,000
1999/09/09 397 397 397 397 2,000
1999/09/08 399 399 387 387 15,000
1999/09/07 407 414 394 400 8,000
1999/09/06 387 387 387 387 2,000
1999/09/03 383 389 383 385 25,000
1999/09/02 401 401 381 383 46,000
1999/09/01 405 405 400 402 32,000
1999/08/31 422 422 405 405 3,000
1999/08/30 401 402 401 402 3,000
1999/08/27 404 404 400 400 15,000
1999/08/26 404 404 403 403 13,000
1999/08/25 405 405 403 404 15,000
1999/08/24 412 412 409 409 2,000
1999/08/23 413 413 412 412 18,000
1999/08/20 411 411 405 410 9,000
1999/08/19 401 401 401 401 7,000
1999/08/18 410 410 401 401 5,000
1999/08/17 409 409 404 404 8,000
1999/08/16 408 412 407 408 18,000
1999/08/13 404 404 404 404 3,000
1999/08/12 414 414 414 414 4,000
1999/08/11 420 421 420 420 29,000
1999/08/10 408 420 408 420 7,000
1999/08/09 408 408 403 403 23,000
1999/08/06 400 409 395 408 17,000
1999/08/05 430 430 420 420 6,000
1999/08/04 425 426 425 426 14,000
1999/08/03 426 435 426 430 13,000
1999/08/02 440 440 430 431 7,000
1999/07/30 422 429 422 429 13,000
1999/07/29 452 452 437 437 9,000
1999/07/28 460 461 451 456 18,000
1999/07/27 473 478 461 461 34,000
1999/07/26 450 480 450 478 103,000
1999/07/23 440 450 440 450 31,000
1999/07/22 450 451 440 441 33,000
1999/07/21 445 454 445 450 21,000
1999/07/19 440 445 440 441 16,000
1999/07/16 441 445 440 445 9,000
1999/07/15 450 450 440 441 18,000
1999/07/14 441 449 440 447 48,000
1999/07/13 443 447 438 439 35,000
1999/07/12 426 430 426 430 2,000
1999/07/09 447 447 440 444 17,000
1999/07/08 436 449 436 439 23,000
1999/07/07 430 440 430 432 18,000
1999/07/06 436 436 430 430 12,000
1999/07/05 425 449 425 440 22,000
1999/07/02 415 417 410 415 13,000
1999/07/01 403 413 395 400 71,000
1999/06/30 414 414 408 408 19,000
1999/06/29 414 415 414 415 11,000
1999/06/28 413 414 413 414 9,000
1999/06/25 412 414 412 413 12,000
1999/06/24 421 421 412 415 17,000
1999/06/23 420 422 420 420 27,000
1999/06/22 431 431 430 430 28,000
1999/06/21 428 435 425 432 22,000
1999/06/18 430 430 423 429 12,000
1999/06/17 430 430 421 421 15,000
1999/06/16 438 438 431 431 8,000
1999/06/15 440 440 440 440 4,000
1999/06/14 454 454 440 440 21,000
1999/06/11 451 451 439 439 42,000
1999/06/10 416 431 416 431 24,000
1999/06/09 397 416 397 416 8,000
1999/06/08 400 400 396 397 9,000
1999/06/07 386 405 386 405 23,000
1999/06/04 400 403 398 403 23,000
1999/06/03 415 415 415 415 3,000
1999/06/02 405 417 405 415 16,000
1999/06/01 406 406 397 398 31,000
1999/05/31 412 412 402 410 7,000
1999/05/28 416 419 415 415 5,000
1999/05/27 420 425 420 425 10,000
1999/05/26 400 435 400 435 39,000
1999/05/25 435 435 430 430 14,000
1999/05/24 425 430 425 430 18,000
1999/05/21 425 430 425 425 27,000
1999/05/20 433 433 425 433 11,000
1999/05/19 440 440 428 435 10,000
1999/05/18 420 432 420 432 31,000
1999/05/17 440 440 426 426 27,000
1999/05/14 449 450 440 440 13,000
1999/05/13 454 454 445 450 20,000
1999/05/12 450 460 450 456 29,000
1999/05/11 439 439 439 439 24,000
1999/05/10 440 440 436 439 25,000
1999/05/07 440 440 436 436 14,000
1999/05/06 429 430 423 430 8,000
1999/04/30 432 432 425 425 47,000
1999/04/28 432 435 432 433 32,000
1999/04/27 432 434 432 433 10,000
1999/04/26 440 440 434 434 39,000
1999/04/23 442 442 440 440 21,000
1999/04/22 450 450 444 444 5,000
1999/04/21 457 458 448 448 23,000
1999/04/20 457 457 442 457 24,000
1999/04/19 460 460 442 442 15,000
1999/04/16 445 450 440 440 23,000
1999/04/15 450 450 445 445 46,000
1999/04/14 450 460 450 450 29,000
1999/04/13 444 450 444 450 7,000
1999/04/12 445 445 435 438 24,000
1999/04/09 445 449 431 435 27,000
1999/04/08 427 445 427 436 9,000
1999/04/07 445 445 421 426 6,000
1999/04/06 443 445 440 445 28,000
1999/04/05 446 446 441 445 40,000
1999/04/02 430 440 430 431 46,000
1999/04/01 411 416 400 416 21,000
1999/03/31 428 428 410 411 21,000
1999/03/30 430 430 410 410 24,000
1999/03/29 425 430 421 429 19,000
1999/03/26 425 425 410 410 20,000
1999/03/25 421 433 416 420 51,000
1999/03/24 420 425 416 421 38,000
1999/03/23 415 425 410 416 71,000
1999/03/19 385 400 385 400 36,000
1999/03/18 382 382 379 380 109,000
1999/03/17 380 385 376 380 64,000
1999/03/16 380 390 380 380 36,000
1999/03/15 391 392 376 376 57,000
1999/03/12 375 390 374 390 24,000
1999/03/11 370 374 370 374 14,000
1999/03/10 368 370 368 370 20,000
1999/03/09 370 370 368 368 8,000
1999/03/08 370 370 370 370 8,000
1999/03/05 370 370 370 370 30,000
1999/03/04 344 350 344 350 4,000
1999/03/03 341 343 341 342 9,000
1999/03/02 350 351 350 350 15,000
1999/03/01 350 350 346 350 11,000
1999/02/26 355 360 345 345 25,000
1999/02/25 359 359 345 345 31,000
1999/02/24 374 374 369 369 4,000
1999/02/23 370 374 370 374 19,000
1999/02/22 365 370 365 370 16,000
1999/02/19 340 340 340 340 1,000
1999/02/18 359 360 335 335 17,000
1999/02/17 368 368 365 365 9,000
1999/02/16 360 368 360 368 8,000
1999/02/15 355 360 355 360 22,000
1999/02/12 340 355 340 355 6,000
1999/02/10 340 340 335 335 11,000
1999/02/09 335 335 335 335 5,000
1999/02/08 335 335 335 335 11,000
1999/02/05 340 340 335 335 5,000
1999/02/04 346 346 346 346 1,000
1999/02/03 358 358 340 341 4,000
1999/02/02 360 360 357 360 7,000
1999/02/01 358 360 358 360 6,000
1999/01/29 357 357 342 342 7,000
1999/01/28 350 350 342 342 2,000
1999/01/27 353 358 350 350 9,000
1999/01/26 340 350 340 350 18,000
1999/01/25 345 348 340 340 14,000
1999/01/22 336 345 336 345 24,000
1999/01/21 330 340 330 331 7,000
1999/01/20 339 339 329 329 2,000
1999/01/19 339 339 331 331 4,000
1999/01/18 340 340 339 339 12,000
1999/01/14 330 330 320 330 7,000
1999/01/13 340 340 330 330 30,000
1999/01/12 330 330 330 330 7,000
1999/01/11 330 330 330 330 1,000
1999/01/08 329 329 322 322 9,000
1999/01/07 330 330 330 330 2,000
1999/01/06 325 330 325 330 2,000
1999/01/05 340 340 330 330 6,000
1999/01/04 340 340 330 330 4,000

このページの先頭へ