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 |
---|---|---|---|---|---|
2001/12/28 | 325 | 329 | 324 | 329 | 14,000 |
2001/12/27 | 321 | 330 | 317 | 330 | 12,000 |
2001/12/26 | 339 | 339 | 325 | 327 | 10,000 |
2001/12/25 | 341 | 341 | 339 | 340 | 31,000 |
2001/12/21 | 333 | 345 | 333 | 345 | 23,000 |
2001/12/20 | 329 | 339 | 322 | 333 | 29,000 |
2001/12/19 | 335 | 335 | 328 | 334 | 19,000 |
2001/12/18 | 328 | 335 | 328 | 335 | 17,000 |
2001/12/17 | 330 | 333 | 328 | 328 | 13,000 |
2001/12/14 | 340 | 342 | 338 | 338 | 91,000 |
2001/12/13 | 339 | 340 | 339 | 340 | 32,000 |
2001/12/12 | 330 | 339 | 327 | 339 | 14,000 |
2001/12/11 | 327 | 329 | 327 | 327 | 11,000 |
2001/12/10 | 324 | 326 | 324 | 326 | 27,000 |
2001/12/07 | 330 | 330 | 324 | 324 | 10,000 |
2001/12/06 | 332 | 332 | 331 | 331 | 4,000 |
2001/12/05 | 327 | 332 | 327 | 332 | 6,000 |
2001/12/04 | 334 | 334 | 326 | 326 | 11,000 |
2001/12/03 | 312 | 332 | 312 | 332 | 15,000 |
2001/11/30 | 332 | 332 | 327 | 327 | 2,000 |
2001/11/29 | 339 | 339 | 326 | 326 | 24,000 |
2001/11/28 | 341 | 343 | 341 | 343 | 11,000 |
2001/11/27 | 340 | 341 | 340 | 341 | 8,000 |
2001/11/26 | 328 | 339 | 328 | 334 | 16,000 |
2001/11/22 | 321 | 331 | 321 | 328 | 3,000 |
2001/11/21 | 321 | 328 | 321 | 321 | 11,000 |
2001/11/20 | 338 | 338 | 317 | 318 | 14,000 |
2001/11/19 | 343 | 343 | 338 | 338 | 19,000 |
2001/11/16 | 334 | 344 | 334 | 343 | 28,000 |
2001/11/15 | 335 | 339 | 335 | 339 | 19,000 |
2001/11/14 | 326 | 335 | 325 | 335 | 14,000 |
2001/11/13 | 325 | 328 | 325 | 325 | 12,000 |
2001/11/09 | 320 | 322 | 320 | 322 | 9,000 |
2001/11/08 | 341 | 341 | 335 | 335 | 7,000 |
2001/11/07 | 344 | 344 | 342 | 342 | 9,000 |
2001/11/06 | 340 | 344 | 339 | 344 | 8,000 |
2001/11/05 | 330 | 340 | 329 | 340 | 16,000 |
2001/11/02 | 332 | 335 | 330 | 330 | 17,000 |
2001/11/01 | 329 | 332 | 328 | 330 | 29,000 |
2001/10/31 | 330 | 330 | 328 | 328 | 11,000 |
2001/10/30 | 329 | 330 | 328 | 330 | 8,000 |
2001/10/29 | 323 | 323 | 315 | 318 | 16,000 |
2001/10/26 | 333 | 333 | 329 | 330 | 19,000 |
2001/10/25 | 330 | 332 | 329 | 329 | 28,000 |
2001/10/24 | 328 | 330 | 328 | 330 | 18,000 |
2001/10/23 | 328 | 328 | 325 | 328 | 12,000 |
2001/10/22 | 320 | 325 | 320 | 325 | 5,000 |
2001/10/19 | 315 | 320 | 315 | 320 | 5,000 |
2001/10/18 | 324 | 324 | 319 | 319 | 4,000 |
2001/10/17 | 324 | 329 | 324 | 329 | 5,000 |
2001/10/16 | 329 | 329 | 329 | 329 | 6,000 |
2001/10/15 | 330 | 330 | 327 | 327 | 26,000 |
2001/10/12 | 329 | 330 | 325 | 330 | 33,000 |
2001/10/11 | 323 | 325 | 323 | 325 | 22,000 |
2001/10/10 | 307 | 324 | 307 | 323 | 6,000 |
2001/10/09 | 325 | 325 | 302 | 306 | 7,000 |
2001/10/05 | 328 | 328 | 323 | 325 | 11,000 |
2001/10/04 | 325 | 325 | 316 | 316 | 13,000 |
2001/10/03 | 330 | 330 | 305 | 305 | 5,000 |
2001/10/02 | 320 | 320 | 319 | 320 | 21,000 |
2001/10/01 | 322 | 322 | 318 | 318 | 10,000 |
2001/09/28 | 296 | 310 | 296 | 310 | 11,000 |
2001/09/27 | 295 | 310 | 295 | 310 | 5,000 |
2001/09/26 | 298 | 300 | 298 | 300 | 6,000 |
2001/09/25 | 295 | 297 | 295 | 297 | 21,000 |
2001/09/21 | 291 | 295 | 291 | 295 | 9,000 |
2001/09/20 | 282 | 282 | 281 | 281 | 6,000 |
2001/09/19 | 275 | 297 | 274 | 277 | 10,000 |
2001/09/18 | 291 | 291 | 276 | 276 | 7,000 |
2001/09/17 | 281 | 281 | 280 | 281 | 13,000 |
2001/09/14 | 295 | 297 | 280 | 280 | 35,000 |
2001/09/13 | 281 | 287 | 280 | 287 | 19,000 |
2001/09/12 | 294 | 294 | 287 | 287 | 6,000 |
2001/09/11 | 299 | 300 | 299 | 300 | 33,000 |
2001/09/10 | 290 | 299 | 290 | 299 | 6,000 |
2001/09/07 | 280 | 290 | 280 | 290 | 7,000 |
2001/09/06 | 298 | 301 | 298 | 300 | 6,000 |
2001/09/05 | 305 | 305 | 295 | 296 | 8,000 |
2001/09/04 | 308 | 310 | 307 | 310 | 8,000 |
2001/09/03 | 310 | 310 | 310 | 310 | 8,000 |
2001/08/31 | 319 | 319 | 310 | 310 | 8,000 |
2001/08/30 | 320 | 320 | 315 | 319 | 8,000 |
2001/08/29 | 310 | 318 | 310 | 318 | 6,000 |
2001/08/28 | 310 | 310 | 310 | 310 | 1,000 |
2001/08/27 | 306 | 307 | 306 | 307 | 4,000 |
2001/08/24 | 307 | 307 | 302 | 305 | 11,000 |
2001/08/23 | 305 | 307 | 305 | 305 | 16,000 |
2001/08/22 | 318 | 318 | 315 | 315 | 5,000 |
2001/08/21 | 319 | 319 | 319 | 319 | 24,000 |
2001/08/20 | 320 | 320 | 319 | 319 | 20,000 |
2001/08/17 | 320 | 322 | 320 | 320 | 9,000 |
2001/08/16 | 320 | 321 | 320 | 320 | 11,000 |
2001/08/15 | 320 | 320 | 320 | 320 | 3,000 |
2001/08/14 | 316 | 316 | 316 | 316 | 6,000 |
2001/08/13 | 306 | 309 | 306 | 306 | 5,000 |
2001/08/10 | 305 | 305 | 305 | 305 | 2,000 |
2001/08/09 | 306 | 306 | 305 | 305 | 3,000 |
2001/08/08 | 310 | 310 | 310 | 310 | 1,000 |
2001/08/07 | 305 | 310 | 305 | 310 | 8,000 |
2001/08/06 | 307 | 307 | 305 | 305 | 5,000 |
2001/08/03 | 308 | 309 | 308 | 309 | 3,000 |
2001/08/02 | 310 | 317 | 307 | 317 | 10,000 |
2001/08/01 | 310 | 310 | 310 | 310 | 6,000 |
2001/07/31 | 296 | 309 | 296 | 309 | 7,000 |
2001/07/30 | 322 | 322 | 295 | 295 | 7,000 |
2001/07/27 | 320 | 324 | 320 | 322 | 4,000 |
2001/07/26 | 319 | 320 | 319 | 320 | 21,000 |
2001/07/25 | 320 | 320 | 318 | 319 | 14,000 |
2001/07/24 | 317 | 318 | 317 | 318 | 20,000 |
2001/07/23 | 317 | 317 | 317 | 317 | 20,000 |
2001/07/19 | 316 | 317 | 315 | 317 | 13,000 |
2001/07/18 | 317 | 319 | 315 | 317 | 14,000 |
2001/07/17 | 313 | 317 | 313 | 317 | 6,000 |
2001/07/16 | 312 | 318 | 312 | 313 | 3,000 |
2001/07/13 | 310 | 312 | 310 | 312 | 7,000 |
2001/07/12 | 310 | 310 | 310 | 310 | 2,000 |
2001/07/11 | 304 | 304 | 304 | 304 | 2,000 |
2001/07/10 | 308 | 308 | 303 | 304 | 12,000 |
2001/07/09 | 321 | 321 | 303 | 303 | 41,000 |
2001/07/06 | 321 | 321 | 320 | 321 | 14,000 |
2001/07/05 | 314 | 320 | 314 | 320 | 6,000 |
2001/07/04 | 313 | 314 | 313 | 314 | 9,000 |
2001/07/03 | 310 | 313 | 310 | 313 | 9,000 |
2001/07/02 | 320 | 320 | 303 | 304 | 8,000 |
2001/06/29 | 315 | 332 | 315 | 320 | 14,000 |
2001/06/28 | 322 | 325 | 322 | 325 | 6,000 |
2001/06/27 | 328 | 328 | 322 | 322 | 26,000 |
2001/06/26 | 316 | 327 | 316 | 327 | 13,000 |
2001/06/25 | 303 | 318 | 303 | 316 | 14,000 |
2001/06/22 | 300 | 302 | 300 | 302 | 16,000 |
2001/06/20 | 308 | 308 | 300 | 300 | 4,000 |
2001/06/19 | 305 | 307 | 305 | 307 | 9,000 |
2001/06/18 | 309 | 309 | 306 | 306 | 3,000 |
2001/06/15 | 316 | 316 | 294 | 300 | 21,000 |
2001/06/14 | 316 | 316 | 315 | 316 | 7,000 |
2001/06/13 | 313 | 315 | 313 | 315 | 5,000 |
2001/06/12 | 310 | 311 | 310 | 311 | 34,000 |
2001/06/11 | 310 | 310 | 305 | 310 | 3,000 |
2001/06/08 | 310 | 310 | 300 | 300 | 59,000 |
2001/06/07 | 302 | 302 | 302 | 302 | 4,000 |
2001/06/06 | 300 | 302 | 300 | 302 | 15,000 |
2001/06/05 | 301 | 301 | 300 | 300 | 8,000 |
2001/06/04 | 301 | 301 | 301 | 301 | 6,000 |
2001/06/01 | 312 | 312 | 301 | 301 | 3,000 |
2001/05/31 | 309 | 309 | 309 | 309 | 1,000 |
2001/05/30 | 313 | 314 | 309 | 309 | 14,000 |
2001/05/29 | 320 | 320 | 314 | 315 | 14,000 |
2001/05/28 | 323 | 324 | 320 | 320 | 9,000 |
2001/05/25 | 323 | 323 | 323 | 323 | 3,000 |
2001/05/24 | 329 | 329 | 323 | 323 | 3,000 |
2001/05/23 | 329 | 332 | 321 | 332 | 11,000 |
2001/05/22 | 335 | 336 | 329 | 329 | 22,000 |
2001/05/21 | 332 | 335 | 332 | 335 | 24,000 |
2001/05/18 | 331 | 332 | 326 | 332 | 56,000 |
2001/05/17 | 330 | 333 | 326 | 330 | 22,000 |
2001/05/16 | 330 | 330 | 327 | 330 | 15,000 |
2001/05/15 | 334 | 334 | 320 | 330 | 79,000 |
2001/05/14 | 313 | 335 | 308 | 335 | 37,000 |
2001/05/11 | 307 | 313 | 307 | 308 | 11,000 |
2001/05/10 | 306 | 307 | 306 | 307 | 2,000 |
2001/05/09 | 285 | 305 | 285 | 305 | 17,000 |
2001/05/08 | 320 | 320 | 310 | 310 | 6,000 |
2001/05/07 | 326 | 326 | 320 | 320 | 5,000 |
2001/05/02 | 326 | 326 | 322 | 326 | 31,000 |
2001/05/01 | 308 | 326 | 308 | 326 | 39,000 |
2001/04/27 | 310 | 310 | 305 | 310 | 26,000 |
2001/04/26 | 305 | 326 | 305 | 324 | 50,000 |
2001/04/25 | 300 | 306 | 300 | 306 | 25,000 |
2001/04/24 | 294 | 305 | 294 | 305 | 24,000 |
2001/04/23 | 289 | 294 | 289 | 294 | 9,000 |
2001/04/20 | 286 | 295 | 286 | 294 | 12,000 |
2001/04/19 | 305 | 305 | 301 | 305 | 23,000 |
2001/04/18 | 295 | 296 | 286 | 290 | 36,000 |
2001/04/17 | 290 | 290 | 290 | 290 | 18,000 |
2001/04/16 | 284 | 285 | 284 | 285 | 10,000 |
2001/04/13 | 285 | 287 | 285 | 285 | 7,000 |
2001/04/12 | 288 | 288 | 280 | 280 | 46,000 |
2001/04/11 | 280 | 285 | 280 | 285 | 19,000 |
2001/04/10 | 277 | 294 | 277 | 277 | 48,000 |
2001/04/09 | 276 | 279 | 276 | 277 | 7,000 |
2001/04/06 | 284 | 285 | 274 | 274 | 22,000 |
2001/04/05 | 272 | 280 | 272 | 280 | 8,000 |
2001/04/04 | 265 | 272 | 265 | 272 | 5,000 |
2001/04/03 | 273 | 273 | 263 | 268 | 101,000 |
2001/04/02 | 262 | 272 | 262 | 272 | 13,000 |
2001/03/30 | 282 | 282 | 275 | 275 | 9,000 |
2001/03/29 | 283 | 285 | 280 | 282 | 30,000 |
2001/03/28 | 265 | 288 | 265 | 288 | 29,000 |
2001/03/27 | 278 | 295 | 265 | 265 | 21,000 |
2001/03/26 | 270 | 273 | 266 | 273 | 19,000 |
2001/03/23 | 265 | 265 | 261 | 265 | 9,000 |
2001/03/22 | 270 | 272 | 270 | 272 | 37,000 |
2001/03/21 | 265 | 270 | 265 | 270 | 20,000 |
2001/03/19 | 260 | 265 | 260 | 265 | 3,000 |
2001/03/16 | 260 | 262 | 252 | 252 | 20,000 |
2001/03/15 | 252 | 259 | 250 | 259 | 9,000 |
2001/03/14 | 254 | 256 | 252 | 252 | 11,000 |
2001/03/13 | 255 | 256 | 254 | 256 | 6,000 |
2001/03/12 | 256 | 257 | 252 | 254 | 46,000 |
2001/03/09 | 259 | 259 | 255 | 255 | 36,000 |
2001/03/08 | 260 | 260 | 253 | 253 | 22,000 |
2001/03/07 | 257 | 257 | 257 | 257 | 1,000 |
2001/03/06 | 262 | 262 | 261 | 262 | 5,000 |
2001/03/05 | 258 | 258 | 256 | 256 | 10,000 |
2001/03/02 | 265 | 265 | 258 | 258 | 7,000 |
2001/03/01 | 266 | 266 | 261 | 264 | 5,000 |
2001/02/28 | 270 | 270 | 266 | 266 | 4,000 |
2001/02/27 | 270 | 270 | 270 | 270 | 2,000 |
2001/02/26 | 268 | 268 | 268 | 268 | 3,000 |
2001/02/23 | 264 | 264 | 264 | 264 | 1,000 |
2001/02/22 | 265 | 266 | 258 | 258 | 24,000 |
2001/02/21 | 264 | 265 | 264 | 265 | 6,000 |
2001/02/20 | 264 | 264 | 259 | 264 | 9,000 |
2001/02/19 | 263 | 263 | 259 | 259 | 6,000 |
2001/02/16 | 265 | 265 | 258 | 258 | 6,000 |
2001/02/15 | 260 | 265 | 260 | 265 | 3,000 |
2001/02/14 | 263 | 263 | 260 | 261 | 5,000 |
2001/02/13 | 263 | 263 | 263 | 263 | 37,000 |
2001/02/09 | 263 | 263 | 263 | 263 | 2,000 |
2001/02/07 | 265 | 265 | 265 | 265 | 1,000 |
2001/02/06 | 255 | 267 | 255 | 267 | 8,000 |
2001/02/05 | 257 | 257 | 256 | 256 | 6,000 |
2001/02/02 | 263 | 263 | 257 | 257 | 3,000 |
2001/02/01 | 263 | 263 | 259 | 263 | 6,000 |
2001/01/31 | 257 | 257 | 257 | 257 | 4,000 |
2001/01/30 | 261 | 261 | 255 | 255 | 5,000 |
2001/01/26 | 256 | 256 | 255 | 255 | 5,000 |
2001/01/25 | 260 | 260 | 260 | 260 | 1,000 |
2001/01/24 | 267 | 267 | 260 | 260 | 4,000 |
2001/01/23 | 267 | 267 | 260 | 267 | 35,000 |
2001/01/22 | 267 | 267 | 267 | 267 | 11,000 |
2001/01/19 | 273 | 273 | 260 | 266 | 8,000 |
2001/01/18 | 259 | 273 | 259 | 273 | 13,000 |
2001/01/17 | 269 | 269 | 255 | 255 | 7,000 |
2001/01/16 | 260 | 269 | 260 | 269 | 18,000 |
2001/01/15 | 260 | 264 | 260 | 260 | 4,000 |
2001/01/12 | 262 | 263 | 260 | 260 | 5,000 |
2001/01/11 | 255 | 264 | 255 | 263 | 4,000 |
2001/01/10 | 255 | 264 | 255 | 255 | 31,000 |
2001/01/09 | 253 | 255 | 253 | 255 | 6,000 |
2001/01/05 | 260 | 260 | 257 | 257 | 5,000 |
2001/01/04 | 270 | 270 | 260 | 260 | 10,000 |