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 |
|---|---|---|---|---|---|
| 2006/12/29 | 460 | 460 | 458 | 458 | 7,000 |
| 2006/12/28 | 479 | 479 | 466 | 470 | 11,000 |
| 2006/12/27 | 468 | 475 | 468 | 475 | 12,000 |
| 2006/12/26 | 466 | 473 | 466 | 473 | 12,000 |
| 2006/12/25 | 483 | 484 | 473 | 476 | 12,000 |
| 2006/12/22 | 494 | 494 | 480 | 481 | 33,000 |
| 2006/12/21 | 494 | 495 | 492 | 494 | 12,000 |
| 2006/12/20 | 481 | 484 | 478 | 484 | 31,000 |
| 2006/12/19 | 490 | 490 | 475 | 479 | 36,000 |
| 2006/12/18 | 495 | 499 | 480 | 490 | 51,000 |
| 2006/12/15 | 507 | 510 | 497 | 497 | 22,000 |
| 2006/12/14 | 507 | 507 | 502 | 507 | 16,000 |
| 2006/12/13 | 504 | 507 | 497 | 507 | 18,000 |
| 2006/12/12 | 503 | 503 | 495 | 499 | 25,000 |
| 2006/12/11 | 496 | 505 | 491 | 503 | 61,000 |
| 2006/12/08 | 482 | 490 | 478 | 486 | 49,000 |
| 2006/12/07 | 488 | 488 | 481 | 486 | 29,000 |
| 2006/12/06 | 482 | 489 | 482 | 486 | 17,000 |
| 2006/12/05 | 486 | 487 | 482 | 483 | 27,000 |
| 2006/12/04 | 475 | 492 | 475 | 489 | 34,000 |
| 2006/12/01 | 482 | 488 | 480 | 485 | 104,000 |
| 2006/11/30 | 472 | 477 | 469 | 477 | 15,000 |
| 2006/11/29 | 473 | 475 | 466 | 468 | 41,000 |
| 2006/11/28 | 453 | 468 | 451 | 463 | 62,000 |
| 2006/11/27 | 443 | 456 | 443 | 453 | 104,000 |
| 2006/11/24 | 440 | 443 | 431 | 443 | 55,000 |
| 2006/11/22 | 428 | 440 | 422 | 440 | 27,000 |
| 2006/11/21 | 423 | 430 | 418 | 427 | 38,000 |
| 2006/11/20 | 447 | 447 | 432 | 433 | 38,000 |
| 2006/11/17 | 455 | 455 | 442 | 446 | 18,000 |
| 2006/11/16 | 451 | 454 | 445 | 453 | 28,000 |
| 2006/11/15 | 452 | 452 | 445 | 450 | 38,000 |
| 2006/11/14 | 443 | 449 | 438 | 447 | 35,000 |
| 2006/11/13 | 445 | 445 | 433 | 438 | 20,000 |
| 2006/11/10 | 442 | 442 | 435 | 435 | 26,000 |
| 2006/11/09 | 427 | 451 | 427 | 441 | 36,000 |
| 2006/11/08 | 421 | 435 | 421 | 432 | 37,000 |
| 2006/11/07 | 439 | 440 | 429 | 429 | 31,000 |
| 2006/11/06 | 424 | 439 | 422 | 439 | 39,000 |
| 2006/11/02 | 422 | 424 | 418 | 423 | 10,000 |
| 2006/11/01 | 416 | 419 | 412 | 417 | 13,000 |
| 2006/10/31 | 414 | 420 | 411 | 416 | 38,000 |
| 2006/10/30 | 409 | 416 | 409 | 413 | 24,000 |
| 2006/10/27 | 423 | 423 | 414 | 418 | 63,000 |
| 2006/10/26 | 417 | 423 | 417 | 423 | 5,000 |
| 2006/10/25 | 431 | 431 | 426 | 427 | 15,000 |
| 2006/10/24 | 423 | 429 | 420 | 421 | 22,000 |
| 2006/10/23 | 414 | 414 | 412 | 413 | 16,000 |
| 2006/10/20 | 406 | 409 | 406 | 409 | 12,000 |
| 2006/10/19 | 409 | 414 | 407 | 411 | 18,000 |
| 2006/10/18 | 403 | 404 | 401 | 404 | 25,000 |
| 2006/10/17 | 416 | 416 | 408 | 408 | 18,000 |
| 2006/10/16 | 417 | 417 | 409 | 411 | 24,000 |
| 2006/10/13 | 408 | 408 | 403 | 407 | 26,000 |
| 2006/10/12 | 414 | 414 | 395 | 398 | 79,000 |
| 2006/10/11 | 411 | 413 | 402 | 408 | 89,000 |
| 2006/10/10 | 424 | 424 | 416 | 416 | 31,000 |
| 2006/10/06 | 432 | 434 | 424 | 425 | 29,000 |
| 2006/10/05 | 428 | 431 | 426 | 431 | 52,000 |
| 2006/10/04 | 437 | 439 | 426 | 432 | 29,000 |
| 2006/10/03 | 450 | 455 | 434 | 440 | 57,000 |
| 2006/10/02 | 444 | 449 | 438 | 449 | 34,000 |
| 2006/09/29 | 433 | 444 | 429 | 444 | 52,000 |
| 2006/09/28 | 409 | 439 | 409 | 429 | 96,000 |
| 2006/09/27 | 397 | 408 | 397 | 401 | 28,000 |
| 2006/09/26 | 397 | 402 | 392 | 392 | 27,000 |
| 2006/09/25 | 403 | 403 | 384 | 393 | 104,000 |
| 2006/09/22 | 415 | 415 | 405 | 405 | 21,000 |
| 2006/09/21 | 419 | 419 | 410 | 415 | 23,000 |
| 2006/09/20 | 415 | 415 | 407 | 410 | 37,000 |
| 2006/09/19 | 429 | 431 | 421 | 422 | 24,000 |
| 2006/09/15 | 438 | 438 | 430 | 430 | 17,000 |
| 2006/09/14 | 432 | 435 | 432 | 433 | 26,000 |
| 2006/09/13 | 439 | 442 | 430 | 432 | 51,000 |
| 2006/09/12 | 449 | 452 | 431 | 435 | 45,000 |
| 2006/09/11 | 451 | 453 | 449 | 449 | 20,000 |
| 2006/09/08 | 450 | 451 | 444 | 449 | 90,000 |
| 2006/09/07 | 463 | 463 | 450 | 450 | 46,000 |
| 2006/09/06 | 470 | 470 | 463 | 465 | 9,000 |
| 2006/09/05 | 468 | 468 | 463 | 468 | 22,000 |
| 2006/09/04 | 473 | 474 | 468 | 468 | 8,000 |
| 2006/09/01 | 474 | 478 | 464 | 464 | 22,000 |
| 2006/08/31 | 460 | 468 | 458 | 468 | 32,000 |
| 2006/08/30 | 459 | 459 | 451 | 455 | 14,000 |
| 2006/08/29 | 449 | 460 | 449 | 454 | 36,000 |
| 2006/08/28 | 466 | 466 | 449 | 449 | 28,000 |
| 2006/08/25 | 473 | 473 | 461 | 463 | 25,000 |
| 2006/08/24 | 477 | 477 | 467 | 470 | 65,000 |
| 2006/08/23 | 495 | 495 | 484 | 485 | 22,000 |
| 2006/08/22 | 484 | 491 | 480 | 490 | 23,000 |
| 2006/08/21 | 488 | 488 | 477 | 479 | 21,000 |
| 2006/08/18 | 490 | 491 | 482 | 487 | 18,000 |
| 2006/08/17 | 481 | 490 | 481 | 490 | 13,000 |
| 2006/08/16 | 481 | 485 | 480 | 485 | 40,000 |
| 2006/08/15 | 465 | 490 | 464 | 480 | 52,000 |
| 2006/08/14 | 450 | 460 | 450 | 460 | 33,000 |
| 2006/08/11 | 455 | 457 | 449 | 450 | 52,000 |
| 2006/08/10 | 470 | 470 | 461 | 462 | 24,000 |
| 2006/08/09 | 470 | 470 | 460 | 466 | 49,000 |
| 2006/08/08 | 470 | 471 | 468 | 471 | 13,000 |
| 2006/08/07 | 489 | 489 | 465 | 467 | 42,000 |
| 2006/08/04 | 487 | 487 | 476 | 479 | 15,000 |
| 2006/08/03 | 484 | 485 | 483 | 483 | 7,000 |
| 2006/08/02 | 486 | 486 | 480 | 482 | 32,000 |
| 2006/08/01 | 474 | 484 | 474 | 482 | 19,000 |
| 2006/07/31 | 480 | 480 | 470 | 474 | 15,000 |
| 2006/07/28 | 479 | 479 | 466 | 475 | 44,000 |
| 2006/07/27 | 490 | 490 | 469 | 480 | 20,000 |
| 2006/07/26 | 485 | 490 | 474 | 483 | 25,000 |
| 2006/07/25 | 490 | 490 | 477 | 484 | 27,000 |
| 2006/07/24 | 497 | 497 | 470 | 478 | 39,000 |
| 2006/07/21 | 508 | 509 | 482 | 485 | 36,000 |
| 2006/07/20 | 515 | 515 | 490 | 498 | 30,000 |
| 2006/07/19 | 504 | 511 | 499 | 500 | 23,000 |
| 2006/07/18 | 538 | 553 | 514 | 514 | 29,000 |
| 2006/07/14 | 539 | 539 | 535 | 537 | 13,000 |
| 2006/07/13 | 538 | 538 | 531 | 531 | 13,000 |
| 2006/07/12 | 542 | 542 | 532 | 532 | 12,000 |
| 2006/07/11 | 538 | 539 | 537 | 538 | 15,000 |
| 2006/07/10 | 540 | 541 | 528 | 533 | 21,000 |
| 2006/07/07 | 562 | 562 | 530 | 533 | 31,000 |
| 2006/07/06 | 555 | 555 | 533 | 542 | 24,000 |
| 2006/07/05 | 564 | 574 | 543 | 545 | 39,000 |
| 2006/07/04 | 560 | 570 | 548 | 556 | 30,000 |
| 2006/07/03 | 560 | 560 | 540 | 542 | 26,000 |
| 2006/06/30 | 529 | 536 | 524 | 530 | 25,000 |
| 2006/06/29 | 522 | 529 | 521 | 523 | 21,000 |
| 2006/06/28 | 524 | 532 | 522 | 522 | 12,000 |
| 2006/06/27 | 539 | 539 | 523 | 532 | 9,000 |
| 2006/06/26 | 552 | 552 | 538 | 540 | 16,000 |
| 2006/06/23 | 558 | 558 | 551 | 551 | 19,000 |
| 2006/06/22 | 530 | 540 | 530 | 540 | 13,000 |
| 2006/06/21 | 549 | 549 | 523 | 527 | 25,000 |
| 2006/06/20 | 535 | 545 | 533 | 539 | 12,000 |
| 2006/06/19 | 523 | 531 | 523 | 531 | 5,000 |
| 2006/06/16 | 529 | 529 | 519 | 522 | 11,000 |
| 2006/06/15 | 520 | 520 | 507 | 519 | 35,000 |
| 2006/06/14 | 520 | 520 | 509 | 516 | 24,000 |
| 2006/06/13 | 515 | 520 | 507 | 520 | 48,000 |
| 2006/06/12 | 530 | 530 | 508 | 520 | 53,000 |
| 2006/06/09 | 525 | 533 | 503 | 504 | 29,000 |
| 2006/06/08 | 555 | 555 | 527 | 527 | 10,000 |
| 2006/06/07 | 557 | 565 | 555 | 555 | 10,000 |
| 2006/06/06 | 556 | 556 | 555 | 556 | 6,000 |
| 2006/06/05 | 565 | 565 | 558 | 563 | 19,000 |
| 2006/06/02 | 579 | 581 | 561 | 566 | 34,000 |
| 2006/06/01 | 581 | 582 | 569 | 569 | 10,000 |
| 2006/05/31 | 588 | 588 | 561 | 562 | 20,000 |
| 2006/05/30 | 592 | 593 | 578 | 588 | 19,000 |
| 2006/05/29 | 598 | 601 | 597 | 601 | 18,000 |
| 2006/05/26 | 581 | 597 | 581 | 597 | 20,000 |
| 2006/05/25 | 561 | 573 | 560 | 573 | 17,000 |
| 2006/05/24 | 564 | 580 | 556 | 556 | 62,000 |
| 2006/05/23 | 580 | 585 | 572 | 574 | 21,000 |
| 2006/05/22 | 574 | 590 | 574 | 581 | 24,000 |
| 2006/05/19 | 571 | 579 | 568 | 572 | 28,000 |
| 2006/05/18 | 568 | 581 | 560 | 581 | 30,000 |
| 2006/05/17 | 587 | 600 | 581 | 583 | 14,000 |
| 2006/05/16 | 617 | 617 | 578 | 587 | 18,000 |
| 2006/05/15 | 617 | 617 | 602 | 608 | 27,000 |
| 2006/05/12 | 622 | 622 | 601 | 609 | 35,000 |
| 2006/05/11 | 626 | 632 | 613 | 613 | 20,000 |
| 2006/05/10 | 629 | 638 | 622 | 623 | 33,000 |
| 2006/05/09 | 634 | 641 | 633 | 639 | 11,000 |
| 2006/05/08 | 633 | 643 | 633 | 633 | 31,000 |
| 2006/05/02 | 638 | 640 | 635 | 639 | 10,000 |
| 2006/05/01 | 629 | 635 | 623 | 628 | 15,000 |
| 2006/04/28 | 632 | 632 | 621 | 628 | 14,000 |
| 2006/04/27 | 635 | 635 | 622 | 631 | 16,000 |
| 2006/04/26 | 639 | 639 | 633 | 638 | 19,000 |
| 2006/04/25 | 649 | 650 | 637 | 638 | 12,000 |
| 2006/04/24 | 649 | 649 | 640 | 640 | 30,000 |
| 2006/04/21 | 645 | 649 | 636 | 648 | 35,000 |
| 2006/04/20 | 645 | 651 | 645 | 650 | 14,000 |
| 2006/04/19 | 648 | 655 | 630 | 635 | 25,000 |
| 2006/04/18 | 630 | 640 | 625 | 640 | 17,000 |
| 2006/04/17 | 647 | 656 | 620 | 620 | 53,000 |
| 2006/04/14 | 657 | 657 | 647 | 648 | 20,000 |
| 2006/04/13 | 656 | 656 | 645 | 647 | 26,000 |
| 2006/04/12 | 675 | 678 | 656 | 656 | 37,000 |
| 2006/04/11 | 674 | 677 | 664 | 670 | 29,000 |
| 2006/04/10 | 664 | 667 | 658 | 664 | 50,000 |
| 2006/04/07 | 648 | 659 | 636 | 646 | 49,000 |
| 2006/04/06 | 641 | 645 | 636 | 638 | 27,000 |
| 2006/04/05 | 650 | 655 | 625 | 631 | 69,000 |
| 2006/04/04 | 638 | 645 | 636 | 644 | 58,000 |
| 2006/04/03 | 639 | 641 | 634 | 634 | 36,000 |
| 2006/03/31 | 635 | 635 | 627 | 627 | 14,000 |
| 2006/03/30 | 635 | 635 | 627 | 631 | 14,000 |
| 2006/03/29 | 623 | 632 | 623 | 628 | 22,000 |
| 2006/03/28 | 621 | 630 | 621 | 623 | 5,000 |
| 2006/03/27 | 628 | 630 | 625 | 629 | 53,000 |
| 2006/03/24 | 635 | 635 | 617 | 618 | 31,000 |
| 2006/03/23 | 630 | 635 | 624 | 626 | 17,000 |
| 2006/03/22 | 611 | 626 | 611 | 626 | 13,000 |
| 2006/03/20 | 621 | 625 | 613 | 613 | 33,000 |
| 2006/03/17 | 608 | 613 | 600 | 611 | 13,000 |
| 2006/03/16 | 634 | 635 | 592 | 599 | 47,000 |
| 2006/03/15 | 634 | 635 | 625 | 625 | 22,000 |
| 2006/03/14 | 637 | 643 | 632 | 643 | 16,000 |
| 2006/03/13 | 645 | 645 | 634 | 636 | 36,000 |
| 2006/03/10 | 618 | 630 | 618 | 625 | 61,000 |
| 2006/03/09 | 608 | 615 | 608 | 614 | 17,000 |
| 2006/03/08 | 629 | 629 | 607 | 607 | 21,000 |
| 2006/03/07 | 607 | 626 | 607 | 622 | 37,000 |
| 2006/03/06 | 615 | 615 | 601 | 615 | 29,000 |
| 2006/03/03 | 618 | 622 | 606 | 614 | 38,000 |
| 2006/03/02 | 608 | 619 | 605 | 618 | 18,000 |
| 2006/03/01 | 611 | 614 | 600 | 607 | 27,000 |
| 2006/02/28 | 614 | 615 | 610 | 612 | 28,000 |
| 2006/02/27 | 632 | 634 | 614 | 614 | 56,000 |
| 2006/02/24 | 624 | 629 | 611 | 618 | 23,000 |
| 2006/02/23 | 615 | 620 | 612 | 619 | 25,000 |
| 2006/02/22 | 619 | 622 | 585 | 605 | 52,000 |
| 2006/02/21 | 605 | 629 | 605 | 627 | 27,000 |
| 2006/02/20 | 632 | 653 | 615 | 615 | 70,000 |
| 2006/02/17 | 640 | 640 | 614 | 622 | 41,000 |
| 2006/02/16 | 620 | 624 | 615 | 615 | 24,000 |
| 2006/02/15 | 622 | 631 | 608 | 611 | 37,000 |
| 2006/02/14 | 611 | 627 | 611 | 617 | 26,000 |
| 2006/02/13 | 629 | 629 | 615 | 623 | 23,000 |
| 2006/02/10 | 633 | 633 | 621 | 624 | 27,000 |
| 2006/02/09 | 641 | 648 | 627 | 640 | 60,000 |
| 2006/02/08 | 638 | 653 | 637 | 644 | 26,000 |
| 2006/02/07 | 648 | 653 | 647 | 652 | 16,000 |
| 2006/02/06 | 651 | 653 | 641 | 647 | 22,000 |
| 2006/02/03 | 638 | 651 | 637 | 651 | 30,000 |
| 2006/02/02 | 661 | 661 | 644 | 648 | 23,000 |
| 2006/02/01 | 651 | 657 | 649 | 653 | 30,000 |
| 2006/01/31 | 644 | 659 | 644 | 652 | 37,000 |
| 2006/01/30 | 628 | 647 | 628 | 642 | 43,000 |
| 2006/01/27 | 647 | 653 | 638 | 638 | 40,000 |
| 2006/01/26 | 633 | 660 | 632 | 646 | 61,000 |
| 2006/01/25 | 633 | 638 | 628 | 633 | 47,000 |
| 2006/01/24 | 626 | 632 | 618 | 632 | 54,000 |
| 2006/01/23 | 614 | 625 | 607 | 625 | 86,000 |
| 2006/01/20 | 628 | 634 | 617 | 617 | 152,000 |
| 2006/01/19 | 633 | 633 | 602 | 617 | 200,000 |
| 2006/01/18 | 634 | 640 | 625 | 633 | 67,000 |
| 2006/01/17 | 662 | 663 | 642 | 642 | 73,000 |
| 2006/01/16 | 667 | 667 | 646 | 662 | 85,000 |
| 2006/01/13 | 682 | 682 | 663 | 667 | 38,000 |
| 2006/01/12 | 680 | 681 | 663 | 678 | 66,000 |
| 2006/01/11 | 662 | 678 | 661 | 676 | 27,000 |
| 2006/01/10 | 679 | 682 | 661 | 661 | 36,000 |
| 2006/01/06 | 674 | 683 | 674 | 675 | 34,000 |
| 2006/01/05 | 672 | 689 | 671 | 674 | 33,000 |
| 2006/01/04 | 672 | 674 | 667 | 669 | 13,000 |