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
2007/12/28 381 381 376 376 3,000
2007/12/27 380 382 373 382 13,000
2007/12/26 382 383 380 383 13,000
2007/12/25 382 387 375 377 21,000
2007/12/21 380 380 371 377 76,000
2007/12/20 379 380 377 377 29,000
2007/12/19 380 383 379 381 23,000
2007/12/18 378 383 378 381 22,000
2007/12/17 391 391 387 387 4,000
2007/12/14 407 408 406 406 53,000
2007/12/13 420 420 406 408 25,000
2007/12/12 409 412 402 411 43,000
2007/12/11 408 408 404 404 29,000
2007/12/10 399 400 398 399 18,000
2007/12/07 392 397 388 396 31,000
2007/12/06 394 395 387 391 17,000
2007/12/05 386 392 386 392 16,000
2007/12/04 394 394 387 387 33,000
2007/12/03 398 399 392 399 24,000
2007/11/30 398 408 396 403 42,000
2007/11/29 385 402 385 398 23,000
2007/11/28 385 390 383 385 11,000
2007/11/27 388 389 375 385 22,000
2007/11/26 374 387 374 383 18,000
2007/11/22 369 379 369 379 30,000
2007/11/21 376 381 364 364 39,000
2007/11/20 381 381 367 371 32,000
2007/11/19 392 392 381 381 10,000
2007/11/16 397 397 391 392 16,000
2007/11/15 393 394 386 394 15,000
2007/11/14 391 392 391 392 17,000
2007/11/13 400 400 385 386 28,000
2007/11/12 408 408 403 403 13,000
2007/11/09 412 412 410 411 15,000
2007/11/08 414 414 407 407 7,000
2007/11/07 414 415 409 409 9,000
2007/11/06 406 409 406 409 10,000
2007/11/05 408 409 401 401 18,000
2007/11/02 413 413 408 409 10,000
2007/11/01 409 414 409 413 15,000
2007/10/31 405 405 402 404 17,000
2007/10/30 385 401 381 400 43,000
2007/10/29 392 395 392 395 15,000
2007/10/26 396 398 394 397 13,000
2007/10/25 402 402 399 401 15,000
2007/10/24 414 414 406 407 9,000
2007/10/23 413 413 407 409 11,000
2007/10/22 411 411 405 408 26,000
2007/10/19 413 413 412 413 15,000
2007/10/18 410 414 410 414 7,000
2007/10/17 418 418 411 412 18,000
2007/10/16 426 426 417 418 27,000
2007/10/15 427 428 424 424 18,000
2007/10/12 424 428 422 422 19,000
2007/10/11 423 429 423 429 21,000
2007/10/10 428 429 423 428 15,000
2007/10/09 424 425 423 425 10,000
2007/10/05 420 420 415 419 19,000
2007/10/04 415 418 415 416 6,000
2007/10/03 417 420 412 416 23,000
2007/10/02 421 421 416 417 11,000
2007/10/01 427 427 416 416 12,000
2007/09/28 424 425 420 421 20,000
2007/09/27 420 431 420 429 37,000
2007/09/26 425 425 419 422 19,000
2007/09/25 426 426 410 424 18,000
2007/09/21 426 426 415 416 15,000
2007/09/20 428 428 425 425 15,000
2007/09/19 416 428 416 425 26,000
2007/09/18 422 429 413 420 30,000
2007/09/14 430 431 424 427 65,000
2007/09/13 426 426 420 420 26,000
2007/09/12 418 426 418 426 42,000
2007/09/11 409 419 409 417 47,000
2007/09/10 412 417 408 410 29,000
2007/09/07 410 411 408 411 29,000
2007/09/06 411 417 405 414 65,000
2007/09/05 419 419 413 413 18,000
2007/09/04 422 423 415 419 40,000
2007/09/03 416 424 415 422 38,000
2007/08/31 410 419 405 419 31,000
2007/08/30 406 407 400 405 41,000
2007/08/29 415 415 406 406 52,000
2007/08/28 426 426 412 415 50,000
2007/08/27 415 428 415 428 70,000
2007/08/24 410 424 406 424 143,000
2007/08/23 436 438 419 425 302,000
2007/08/22 468 468 459 461 50,000
2007/08/21 470 470 454 468 61,000
2007/08/20 463 472 463 472 59,000
2007/08/17 481 482 453 458 95,000
2007/08/16 489 504 480 485 85,000
2007/08/15 498 500 494 494 31,000
2007/08/14 502 502 495 498 37,000
2007/08/13 499 508 499 502 33,000
2007/08/10 514 515 497 499 73,000
2007/08/09 508 515 502 513 103,000
2007/08/08 511 513 504 508 56,000
2007/08/07 518 518 506 512 62,000
2007/08/06 507 507 489 499 39,000
2007/08/03 492 492 487 492 22,000
2007/08/02 510 510 490 490 50,000
2007/08/01 510 511 500 500 19,000
2007/07/31 517 518 510 515 34,000
2007/07/30 510 518 510 514 29,000
2007/07/27 506 511 503 511 71,000
2007/07/26 505 511 505 508 46,000
2007/07/25 502 510 502 509 36,000
2007/07/24 503 510 500 508 73,000
2007/07/23 495 511 492 506 95,000
2007/07/20 530 535 510 515 297,000
2007/07/19 574 574 530 539 556,000
2007/07/18 571 630 540 554 5,142,000
2007/07/13 462 462 454 461 16,000
2007/07/12 457 464 457 460 18,000
2007/07/11 458 458 449 457 19,000
2007/07/10 456 459 451 457 20,000
2007/07/09 454 457 453 457 8,000
2007/07/06 459 459 449 449 8,000
2007/07/05 458 460 455 458 9,000
2007/07/04 455 458 451 458 20,000
2007/07/03 454 454 446 453 33,000
2007/07/02 455 455 443 449 30,000
2007/06/29 445 453 445 453 18,000
2007/06/28 452 452 447 449 14,000
2007/06/27 446 451 442 446 20,000
2007/06/26 444 446 444 446 10,000
2007/06/25 443 445 443 443 15,000
2007/06/22 449 450 447 448 18,000
2007/06/21 444 450 442 448 32,000
2007/06/20 440 443 440 443 12,000
2007/06/19 445 446 445 445 15,000
2007/06/18 455 455 454 454 14,000
2007/06/15 446 455 445 455 28,000
2007/06/14 437 445 436 445 17,000
2007/06/13 446 446 437 437 8,000
2007/06/12 452 452 446 446 14,000
2007/06/11 455 455 449 451 30,000
2007/06/08 455 455 451 453 55,000
2007/06/07 447 452 447 452 14,000
2007/06/06 450 450 449 449 7,000
2007/06/05 447 450 447 450 20,000
2007/06/04 447 448 447 448 6,000
2007/06/01 446 446 440 442 14,000
2007/05/31 440 447 439 446 16,000
2007/05/30 446 446 441 441 7,000
2007/05/29 434 442 425 441 25,000
2007/05/28 431 433 426 433 14,000
2007/05/25 442 442 432 436 15,000
2007/05/24 438 444 438 444 8,000
2007/05/23 447 447 442 443 15,000
2007/05/22 445 445 440 443 15,000
2007/05/21 450 450 444 444 15,000
2007/05/18 446 446 441 442 13,000
2007/05/17 446 451 446 446 8,000
2007/05/16 452 452 446 451 18,000
2007/05/15 459 459 441 442 24,000
2007/05/14 455 455 452 452 36,000
2007/05/11 460 460 457 460 21,000
2007/05/10 458 460 458 459 10,000
2007/05/09 449 454 449 454 9,000
2007/05/08 447 455 446 448 20,000
2007/05/07 444 448 444 447 20,000
2007/05/02 446 450 441 449 6,000
2007/05/01 449 449 441 443 12,000
2007/04/27 446 456 446 450 11,000
2007/04/26 451 454 449 451 13,000
2007/04/25 452 453 447 449 9,000
2007/04/24 445 447 444 447 8,000
2007/04/23 445 450 444 444 34,000
2007/04/20 444 455 444 450 12,000
2007/04/19 469 469 454 454 26,000
2007/04/18 466 470 466 470 11,000
2007/04/17 467 472 466 466 16,000
2007/04/16 474 474 470 470 11,000
2007/04/13 476 476 470 470 23,000
2007/04/12 475 475 468 471 9,000
2007/04/11 472 476 472 475 16,000
2007/04/10 476 476 473 473 15,000
2007/04/09 478 478 470 476 18,000
2007/04/06 479 479 473 473 19,000
2007/04/05 478 479 473 474 21,000
2007/04/04 470 473 465 473 49,000
2007/04/03 464 465 459 460 44,000
2007/04/02 460 460 450 454 59,000
2007/03/30 461 463 445 445 17,000
2007/03/29 441 458 441 456 26,000
2007/03/28 454 454 444 448 17,000
2007/03/27 458 460 454 454 15,000
2007/03/26 470 474 458 463 68,000
2007/03/23 455 455 437 440 68,000
2007/03/22 447 453 447 450 20,000
2007/03/20 446 446 441 441 20,000
2007/03/19 435 450 435 443 16,000
2007/03/16 454 454 445 445 16,000
2007/03/15 449 452 442 452 15,000
2007/03/14 442 448 440 440 34,000
2007/03/13 460 460 452 452 15,000
2007/03/12 454 455 451 455 23,000
2007/03/09 448 455 443 445 50,000
2007/03/08 436 442 436 441 11,000
2007/03/07 443 447 440 440 37,000
2007/03/06 434 451 434 447 32,000
2007/03/05 448 453 444 444 20,000
2007/03/02 466 467 461 463 34,000
2007/03/01 468 473 465 465 27,000
2007/02/28 479 483 460 473 41,000
2007/02/27 485 489 484 484 38,000
2007/02/26 484 485 480 480 24,000
2007/02/23 483 484 482 483 16,000
2007/02/22 474 478 471 478 14,000
2007/02/21 472 473 467 473 38,000
2007/02/20 485 485 481 481 18,000
2007/02/19 475 485 461 484 97,000
2007/02/16 467 467 460 460 9,000
2007/02/15 461 466 459 462 26,000
2007/02/14 466 466 458 460 43,000
2007/02/13 461 466 456 456 27,000
2007/02/09 461 461 453 456 30,000
2007/02/08 460 460 448 453 44,000
2007/02/07 459 459 448 455 34,000
2007/02/06 445 454 445 450 49,000
2007/02/05 446 452 445 445 20,000
2007/02/02 457 457 445 446 33,000
2007/02/01 454 457 448 452 42,000
2007/01/31 465 465 457 457 13,000
2007/01/30 461 471 461 465 22,000
2007/01/29 479 479 468 468 12,000
2007/01/26 474 474 469 469 8,000
2007/01/25 475 476 470 474 30,000
2007/01/24 485 485 479 483 9,000
2007/01/23 480 480 477 477 14,000
2007/01/22 485 485 484 485 10,000
2007/01/19 478 483 478 482 8,000
2007/01/18 486 488 482 483 9,000
2007/01/17 480 486 477 484 12,000
2007/01/16 485 488 484 485 32,000
2007/01/15 488 488 478 479 18,000
2007/01/12 461 468 456 463 33,000
2007/01/11 454 465 454 463 19,000
2007/01/10 478 478 454 454 62,000
2007/01/09 455 465 455 463 10,000
2007/01/05 468 470 465 465 10,000
2007/01/04 453 459 453 459 6,000

このページの先頭へ