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 |
|---|---|---|---|---|---|
| 2003/12/30 | 407 | 407 | 407 | 407 | 2,000 |
| 2003/12/29 | 407 | 414 | 407 | 411 | 3,000 |
| 2003/12/26 | 407 | 407 | 407 | 407 | 3,000 |
| 2003/12/25 | 411 | 411 | 406 | 410 | 7,000 |
| 2003/12/24 | 419 | 419 | 410 | 410 | 18,000 |
| 2003/12/22 | 419 | 419 | 413 | 418 | 14,000 |
| 2003/12/19 | 410 | 416 | 410 | 416 | 13,000 |
| 2003/12/18 | 417 | 417 | 417 | 417 | 3,000 |
| 2003/12/17 | 405 | 420 | 405 | 420 | 21,000 |
| 2003/12/16 | 410 | 412 | 408 | 408 | 8,000 |
| 2003/12/15 | 426 | 426 | 405 | 408 | 35,000 |
| 2003/12/12 | 409 | 409 | 404 | 405 | 65,000 |
| 2003/12/11 | 405 | 405 | 404 | 404 | 26,000 |
| 2003/12/10 | 402 | 403 | 400 | 400 | 14,000 |
| 2003/12/09 | 402 | 402 | 399 | 401 | 14,000 |
| 2003/12/08 | 403 | 405 | 402 | 405 | 5,000 |
| 2003/12/05 | 406 | 406 | 400 | 403 | 19,000 |
| 2003/12/04 | 404 | 408 | 404 | 406 | 11,000 |
| 2003/12/03 | 406 | 406 | 405 | 405 | 5,000 |
| 2003/12/02 | 407 | 408 | 406 | 406 | 8,000 |
| 2003/12/01 | 400 | 407 | 400 | 407 | 9,000 |
| 2003/11/28 | 417 | 417 | 412 | 412 | 3,000 |
| 2003/11/27 | 417 | 418 | 417 | 418 | 2,000 |
| 2003/11/26 | 420 | 422 | 415 | 415 | 8,000 |
| 2003/11/25 | 419 | 419 | 419 | 419 | 8,000 |
| 2003/11/21 | 408 | 408 | 403 | 406 | 15,000 |
| 2003/11/20 | 397 | 407 | 390 | 407 | 15,000 |
| 2003/11/19 | 405 | 405 | 390 | 398 | 17,000 |
| 2003/11/18 | 410 | 410 | 400 | 400 | 8,000 |
| 2003/11/17 | 416 | 417 | 413 | 413 | 11,000 |
| 2003/11/14 | 417 | 419 | 415 | 416 | 19,000 |
| 2003/11/13 | 415 | 415 | 411 | 412 | 9,000 |
| 2003/11/12 | 412 | 412 | 410 | 410 | 12,000 |
| 2003/11/11 | 412 | 412 | 406 | 407 | 8,000 |
| 2003/11/10 | 410 | 410 | 405 | 408 | 7,000 |
| 2003/11/07 | 410 | 410 | 401 | 403 | 10,000 |
| 2003/11/06 | 406 | 408 | 406 | 407 | 5,000 |
| 2003/11/05 | 407 | 413 | 407 | 413 | 7,000 |
| 2003/11/04 | 402 | 417 | 402 | 409 | 7,000 |
| 2003/10/31 | 404 | 404 | 399 | 400 | 8,000 |
| 2003/10/30 | 404 | 408 | 404 | 408 | 4,000 |
| 2003/10/29 | 420 | 420 | 414 | 414 | 7,000 |
| 2003/10/28 | 424 | 424 | 419 | 419 | 4,000 |
| 2003/10/27 | 411 | 416 | 403 | 414 | 11,000 |
| 2003/10/24 | 415 | 415 | 410 | 412 | 11,000 |
| 2003/10/23 | 439 | 439 | 415 | 415 | 22,000 |
| 2003/10/22 | 442 | 442 | 437 | 437 | 7,000 |
| 2003/10/21 | 446 | 446 | 441 | 441 | 12,000 |
| 2003/10/20 | 445 | 449 | 445 | 445 | 13,000 |
| 2003/10/17 | 444 | 445 | 444 | 445 | 6,000 |
| 2003/10/16 | 439 | 445 | 439 | 441 | 18,000 |
| 2003/10/15 | 446 | 446 | 439 | 439 | 9,000 |
| 2003/10/14 | 453 | 453 | 441 | 441 | 12,000 |
| 2003/10/10 | 441 | 445 | 436 | 445 | 19,000 |
| 2003/10/09 | 452 | 452 | 440 | 440 | 9,000 |
| 2003/10/08 | 442 | 452 | 442 | 452 | 8,000 |
| 2003/10/07 | 442 | 443 | 441 | 441 | 7,000 |
| 2003/10/06 | 454 | 454 | 443 | 443 | 7,000 |
| 2003/10/03 | 447 | 459 | 445 | 459 | 35,000 |
| 2003/10/02 | 434 | 445 | 434 | 445 | 41,000 |
| 2003/10/01 | 435 | 435 | 430 | 434 | 20,000 |
| 2003/09/30 | 430 | 442 | 430 | 440 | 24,000 |
| 2003/09/29 | 422 | 429 | 422 | 429 | 13,000 |
| 2003/09/26 | 437 | 438 | 435 | 435 | 11,000 |
| 2003/09/25 | 438 | 438 | 431 | 437 | 14,000 |
| 2003/09/24 | 442 | 442 | 427 | 428 | 16,000 |
| 2003/09/22 | 432 | 442 | 427 | 438 | 24,000 |
| 2003/09/19 | 424 | 428 | 422 | 428 | 23,000 |
| 2003/09/18 | 420 | 420 | 417 | 420 | 9,000 |
| 2003/09/17 | 420 | 421 | 415 | 415 | 25,000 |
| 2003/09/16 | 418 | 424 | 417 | 424 | 17,000 |
| 2003/09/12 | 420 | 420 | 415 | 416 | 63,000 |
| 2003/09/11 | 406 | 412 | 406 | 412 | 38,000 |
| 2003/09/10 | 393 | 403 | 391 | 403 | 19,000 |
| 2003/09/09 | 400 | 400 | 389 | 389 | 19,000 |
| 2003/09/08 | 398 | 400 | 398 | 400 | 11,000 |
| 2003/09/05 | 396 | 397 | 396 | 397 | 4,000 |
| 2003/09/04 | 396 | 397 | 396 | 396 | 9,000 |
| 2003/09/03 | 405 | 407 | 396 | 396 | 13,000 |
| 2003/09/02 | 405 | 405 | 394 | 405 | 10,000 |
| 2003/09/01 | 410 | 410 | 405 | 409 | 11,000 |
| 2003/08/29 | 393 | 406 | 393 | 405 | 10,000 |
| 2003/08/28 | 402 | 402 | 393 | 393 | 3,000 |
| 2003/08/27 | 395 | 407 | 390 | 407 | 13,000 |
| 2003/08/26 | 401 | 405 | 400 | 400 | 13,000 |
| 2003/08/25 | 403 | 407 | 401 | 401 | 14,000 |
| 2003/08/22 | 420 | 420 | 399 | 404 | 20,000 |
| 2003/08/21 | 416 | 419 | 416 | 419 | 11,000 |
| 2003/08/20 | 419 | 419 | 404 | 411 | 7,000 |
| 2003/08/19 | 414 | 417 | 414 | 417 | 5,000 |
| 2003/08/18 | 415 | 417 | 412 | 413 | 7,000 |
| 2003/08/15 | 415 | 415 | 414 | 415 | 7,000 |
| 2003/08/14 | 413 | 414 | 403 | 406 | 16,000 |
| 2003/08/13 | 411 | 412 | 410 | 412 | 14,000 |
| 2003/08/12 | 411 | 411 | 406 | 406 | 13,000 |
| 2003/08/11 | 415 | 415 | 402 | 402 | 18,000 |
| 2003/08/08 | 407 | 407 | 400 | 400 | 19,000 |
| 2003/08/07 | 418 | 418 | 412 | 412 | 12,000 |
| 2003/08/06 | 404 | 416 | 403 | 414 | 23,000 |
| 2003/08/05 | 386 | 404 | 386 | 404 | 23,000 |
| 2003/08/04 | 406 | 406 | 396 | 399 | 16,000 |
| 2003/08/01 | 413 | 413 | 405 | 406 | 11,000 |
| 2003/07/31 | 422 | 422 | 402 | 403 | 44,000 |
| 2003/07/30 | 420 | 420 | 419 | 420 | 7,000 |
| 2003/07/29 | 418 | 420 | 415 | 415 | 37,000 |
| 2003/07/28 | 411 | 417 | 410 | 417 | 13,000 |
| 2003/07/25 | 401 | 404 | 401 | 401 | 10,000 |
| 2003/07/24 | 420 | 420 | 403 | 408 | 24,000 |
| 2003/07/23 | 416 | 420 | 415 | 415 | 19,000 |
| 2003/07/22 | 420 | 420 | 402 | 412 | 23,000 |
| 2003/07/18 | 413 | 420 | 413 | 419 | 14,000 |
| 2003/07/17 | 415 | 415 | 410 | 410 | 10,000 |
| 2003/07/16 | 409 | 415 | 406 | 415 | 14,000 |
| 2003/07/15 | 420 | 420 | 399 | 399 | 20,000 |
| 2003/07/14 | 415 | 415 | 412 | 412 | 22,000 |
| 2003/07/11 | 395 | 405 | 393 | 400 | 27,000 |
| 2003/07/10 | 397 | 397 | 392 | 392 | 16,000 |
| 2003/07/09 | 386 | 390 | 386 | 387 | 10,000 |
| 2003/07/08 | 387 | 387 | 384 | 385 | 13,000 |
| 2003/07/07 | 390 | 391 | 380 | 382 | 10,000 |
| 2003/07/04 | 389 | 403 | 389 | 392 | 18,000 |
| 2003/07/03 | 403 | 403 | 386 | 386 | 29,000 |
| 2003/07/02 | 390 | 391 | 385 | 388 | 36,000 |
| 2003/07/01 | 375 | 375 | 373 | 373 | 22,000 |
| 2003/06/30 | 368 | 372 | 363 | 363 | 25,000 |
| 2003/06/27 | 370 | 370 | 366 | 367 | 29,000 |
| 2003/06/26 | 407 | 407 | 378 | 379 | 23,000 |
| 2003/06/25 | 396 | 396 | 377 | 377 | 17,000 |
| 2003/06/24 | 396 | 396 | 392 | 392 | 15,000 |
| 2003/06/23 | 408 | 408 | 407 | 407 | 9,000 |
| 2003/06/20 | 412 | 415 | 407 | 408 | 16,000 |
| 2003/06/19 | 416 | 418 | 411 | 411 | 21,000 |
| 2003/06/18 | 416 | 418 | 413 | 416 | 12,000 |
| 2003/06/17 | 408 | 417 | 408 | 411 | 16,000 |
| 2003/06/16 | 423 | 424 | 405 | 405 | 54,000 |
| 2003/06/13 | 390 | 406 | 390 | 406 | 84,000 |
| 2003/06/12 | 378 | 380 | 375 | 380 | 27,000 |
| 2003/06/11 | 376 | 377 | 376 | 376 | 10,000 |
| 2003/06/10 | 377 | 377 | 372 | 373 | 7,000 |
| 2003/06/09 | 380 | 380 | 376 | 376 | 9,000 |
| 2003/06/06 | 379 | 380 | 378 | 380 | 3,000 |
| 2003/06/05 | 389 | 389 | 384 | 384 | 6,000 |
| 2003/06/04 | 378 | 389 | 378 | 389 | 19,000 |
| 2003/06/03 | 377 | 377 | 376 | 377 | 16,000 |
| 2003/06/02 | 375 | 380 | 375 | 377 | 10,000 |
| 2003/05/30 | 378 | 379 | 364 | 379 | 31,000 |
| 2003/05/29 | 369 | 385 | 368 | 369 | 35,000 |
| 2003/05/28 | 365 | 373 | 365 | 368 | 24,000 |
| 2003/05/27 | 350 | 360 | 342 | 358 | 29,000 |
| 2003/05/26 | 363 | 363 | 360 | 360 | 5,000 |
| 2003/05/23 | 364 | 365 | 350 | 363 | 17,000 |
| 2003/05/22 | 349 | 364 | 349 | 363 | 13,000 |
| 2003/05/21 | 368 | 368 | 342 | 344 | 29,000 |
| 2003/05/20 | 351 | 365 | 351 | 365 | 21,000 |
| 2003/05/19 | 360 | 360 | 352 | 353 | 18,000 |
| 2003/05/16 | 352 | 356 | 352 | 356 | 10,000 |
| 2003/05/15 | 358 | 358 | 347 | 347 | 17,000 |
| 2003/05/14 | 355 | 358 | 355 | 358 | 16,000 |
| 2003/05/13 | 355 | 355 | 354 | 354 | 15,000 |
| 2003/05/12 | 350 | 355 | 350 | 355 | 13,000 |
| 2003/05/09 | 344 | 350 | 343 | 350 | 14,000 |
| 2003/05/08 | 342 | 349 | 342 | 349 | 11,000 |
| 2003/05/07 | 353 | 354 | 347 | 347 | 9,000 |
| 2003/05/06 | 351 | 355 | 351 | 353 | 8,000 |
| 2003/05/02 | 350 | 352 | 350 | 351 | 11,000 |
| 2003/05/01 | 350 | 351 | 347 | 349 | 13,000 |
| 2003/04/30 | 351 | 353 | 350 | 350 | 15,000 |
| 2003/04/28 | 344 | 355 | 340 | 350 | 32,000 |
| 2003/04/25 | 347 | 348 | 344 | 344 | 13,000 |
| 2003/04/24 | 360 | 361 | 347 | 347 | 84,000 |
| 2003/04/23 | 359 | 365 | 356 | 360 | 60,000 |
| 2003/04/22 | 350 | 358 | 350 | 355 | 38,000 |
| 2003/04/21 | 340 | 349 | 340 | 349 | 36,000 |
| 2003/04/18 | 337 | 337 | 330 | 335 | 12,000 |
| 2003/04/17 | 335 | 336 | 333 | 336 | 21,000 |
| 2003/04/16 | 345 | 346 | 344 | 345 | 23,000 |
| 2003/04/15 | 336 | 344 | 336 | 344 | 19,000 |
| 2003/04/14 | 332 | 338 | 332 | 334 | 41,000 |
| 2003/04/11 | 333 | 333 | 331 | 332 | 46,000 |
| 2003/04/10 | 330 | 336 | 330 | 331 | 21,000 |
| 2003/04/09 | 325 | 329 | 323 | 329 | 19,000 |
| 2003/04/08 | 318 | 323 | 318 | 323 | 25,000 |
| 2003/04/07 | 311 | 318 | 311 | 318 | 15,000 |
| 2003/04/04 | 303 | 310 | 303 | 310 | 10,000 |
| 2003/04/03 | 301 | 304 | 301 | 301 | 5,000 |
| 2003/04/02 | 299 | 305 | 297 | 305 | 26,000 |
| 2003/04/01 | 300 | 300 | 299 | 299 | 3,000 |
| 2003/03/31 | 305 | 305 | 302 | 302 | 4,000 |
| 2003/03/28 | 300 | 305 | 300 | 305 | 14,000 |
| 2003/03/27 | 298 | 302 | 288 | 302 | 34,000 |
| 2003/03/26 | 294 | 297 | 294 | 297 | 33,000 |
| 2003/03/25 | 295 | 295 | 290 | 295 | 13,000 |
| 2003/03/24 | 295 | 296 | 294 | 296 | 57,000 |
| 2003/03/20 | 298 | 300 | 295 | 299 | 14,000 |
| 2003/03/19 | 295 | 295 | 290 | 295 | 15,000 |
| 2003/03/18 | 292 | 295 | 292 | 295 | 11,000 |
| 2003/03/17 | 292 | 292 | 285 | 292 | 7,000 |
| 2003/03/14 | 289 | 293 | 289 | 292 | 73,000 |
| 2003/03/13 | 290 | 294 | 290 | 294 | 18,000 |
| 2003/03/12 | 300 | 300 | 290 | 290 | 44,000 |
| 2003/03/11 | 300 | 300 | 299 | 299 | 21,000 |
| 2003/03/10 | 298 | 301 | 298 | 299 | 24,000 |
| 2003/03/07 | 299 | 300 | 295 | 297 | 13,000 |
| 2003/03/06 | 300 | 301 | 298 | 298 | 22,000 |
| 2003/03/05 | 302 | 303 | 300 | 301 | 10,000 |
| 2003/03/04 | 305 | 305 | 301 | 304 | 35,000 |
| 2003/03/03 | 298 | 302 | 295 | 300 | 21,000 |
| 2003/02/28 | 317 | 317 | 298 | 300 | 24,000 |
| 2003/02/27 | 300 | 317 | 300 | 317 | 13,000 |
| 2003/02/26 | 303 | 303 | 296 | 296 | 4,000 |
| 2003/02/25 | 315 | 315 | 303 | 303 | 15,000 |
| 2003/02/24 | 314 | 315 | 314 | 315 | 11,000 |
| 2003/02/21 | 314 | 315 | 314 | 314 | 17,000 |
| 2003/02/20 | 311 | 314 | 308 | 314 | 12,000 |
| 2003/02/19 | 318 | 318 | 316 | 316 | 6,000 |
| 2003/02/18 | 318 | 319 | 313 | 318 | 55,000 |
| 2003/02/17 | 318 | 318 | 311 | 317 | 11,000 |
| 2003/02/14 | 311 | 318 | 311 | 318 | 24,000 |
| 2003/02/13 | 322 | 322 | 314 | 316 | 34,000 |
| 2003/02/12 | 320 | 323 | 320 | 321 | 31,000 |
| 2003/02/10 | 313 | 318 | 313 | 316 | 32,000 |
| 2003/02/07 | 305 | 312 | 303 | 312 | 10,000 |
| 2003/02/06 | 305 | 305 | 301 | 301 | 7,000 |
| 2003/02/05 | 301 | 314 | 301 | 308 | 24,000 |
| 2003/02/04 | 300 | 309 | 300 | 309 | 16,000 |
| 2003/02/03 | 291 | 300 | 290 | 300 | 10,000 |
| 2003/01/31 | 297 | 297 | 287 | 287 | 16,000 |
| 2003/01/30 | 297 | 297 | 293 | 293 | 8,000 |
| 2003/01/29 | 305 | 305 | 295 | 298 | 15,000 |
| 2003/01/28 | 306 | 306 | 301 | 301 | 2,000 |
| 2003/01/27 | 301 | 302 | 295 | 301 | 20,000 |
| 2003/01/24 | 309 | 312 | 306 | 306 | 6,000 |
| 2003/01/23 | 300 | 309 | 299 | 309 | 11,000 |
| 2003/01/22 | 315 | 315 | 305 | 305 | 12,000 |
| 2003/01/21 | 310 | 315 | 310 | 315 | 27,000 |
| 2003/01/20 | 307 | 310 | 305 | 310 | 21,000 |
| 2003/01/17 | 306 | 308 | 306 | 307 | 8,000 |
| 2003/01/16 | 310 | 310 | 306 | 307 | 5,000 |
| 2003/01/15 | 309 | 310 | 305 | 310 | 34,000 |
| 2003/01/14 | 308 | 309 | 306 | 309 | 12,000 |
| 2003/01/10 | 309 | 309 | 306 | 306 | 9,000 |
| 2003/01/09 | 297 | 304 | 296 | 304 | 12,000 |
| 2003/01/08 | 305 | 305 | 305 | 305 | 3,000 |
| 2003/01/07 | 309 | 309 | 297 | 300 | 16,000 |
| 2003/01/06 | 294 | 306 | 294 | 306 | 17,000 |