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 |
|---|---|---|---|---|---|
| 2008/12/30 | 152 | 159 | 152 | 158 | 48,000 |
| 2008/12/29 | 150 | 153 | 147 | 152 | 29,000 |
| 2008/12/26 | 148 | 150 | 145 | 149 | 154,000 |
| 2008/12/25 | 151 | 152 | 146 | 151 | 83,000 |
| 2008/12/24 | 155 | 158 | 151 | 152 | 90,000 |
| 2008/12/22 | 156 | 158 | 154 | 156 | 54,000 |
| 2008/12/19 | 160 | 165 | 155 | 157 | 108,000 |
| 2008/12/18 | 166 | 171 | 162 | 162 | 87,000 |
| 2008/12/17 | 174 | 177 | 167 | 171 | 77,000 |
| 2008/12/16 | 180 | 180 | 172 | 177 | 54,000 |
| 2008/12/15 | 174 | 177 | 171 | 175 | 90,000 |
| 2008/12/12 | 170 | 173 | 164 | 166 | 158,000 |
| 2008/12/11 | 160 | 172 | 159 | 167 | 121,000 |
| 2008/12/10 | 148 | 156 | 147 | 155 | 57,000 |
| 2008/12/09 | 149 | 152 | 148 | 150 | 39,000 |
| 2008/12/08 | 143 | 148 | 143 | 147 | 45,000 |
| 2008/12/05 | 142 | 146 | 142 | 145 | 42,000 |
| 2008/12/04 | 140 | 145 | 139 | 142 | 49,000 |
| 2008/12/03 | 141 | 143 | 137 | 140 | 60,000 |
| 2008/12/02 | 139 | 144 | 136 | 138 | 63,000 |
| 2008/12/01 | 142 | 149 | 140 | 141 | 92,000 |
| 2008/11/28 | 143 | 146 | 136 | 141 | 90,000 |
| 2008/11/27 | 140 | 147 | 140 | 145 | 88,000 |
| 2008/11/26 | 142 | 154 | 138 | 139 | 169,000 |
| 2008/11/25 | 156 | 156 | 134 | 144 | 238,000 |
| 2008/11/21 | 148 | 151 | 133 | 151 | 216,000 |
| 2008/11/20 | 155 | 163 | 146 | 157 | 174,000 |
| 2008/11/19 | 175 | 176 | 155 | 165 | 268,000 |
| 2008/11/18 | 186 | 186 | 170 | 173 | 234,000 |
| 2008/11/17 | 181 | 189 | 178 | 188 | 100,000 |
| 2008/11/14 | 191 | 191 | 181 | 182 | 63,000 |
| 2008/11/13 | 191 | 191 | 180 | 185 | 97,000 |
| 2008/11/12 | 185 | 195 | 179 | 186 | 134,000 |
| 2008/11/11 | 194 | 194 | 178 | 186 | 104,000 |
| 2008/11/10 | 190 | 197 | 182 | 193 | 132,000 |
| 2008/11/07 | 189 | 197 | 183 | 186 | 113,000 |
| 2008/11/06 | 201 | 202 | 185 | 193 | 141,000 |
| 2008/11/05 | 197 | 205 | 188 | 205 | 148,000 |
| 2008/11/04 | 189 | 201 | 189 | 192 | 121,000 |
| 2008/10/31 | 189 | 201 | 184 | 188 | 261,000 |
| 2008/10/30 | 191 | 192 | 176 | 188 | 227,000 |
| 2008/10/29 | 194 | 194 | 183 | 189 | 139,000 |
| 2008/10/28 | 174 | 189 | 170 | 189 | 146,000 |
| 2008/10/27 | 186 | 190 | 174 | 176 | 177,000 |
| 2008/10/24 | 198 | 198 | 184 | 190 | 117,000 |
| 2008/10/23 | 189 | 194 | 182 | 194 | 102,000 |
| 2008/10/22 | 192 | 198 | 188 | 196 | 152,000 |
| 2008/10/21 | 198 | 200 | 191 | 194 | 159,000 |
| 2008/10/20 | 192 | 200 | 187 | 188 | 144,000 |
| 2008/10/17 | 186 | 195 | 185 | 190 | 135,000 |
| 2008/10/16 | 186 | 194 | 178 | 178 | 226,000 |
| 2008/10/15 | 207 | 207 | 192 | 201 | 144,000 |
| 2008/10/14 | 214 | 219 | 204 | 210 | 255,000 |
| 2008/10/10 | 179 | 185 | 171 | 184 | 259,000 |
| 2008/10/09 | 177 | 192 | 174 | 183 | 386,000 |
| 2008/10/08 | 204 | 204 | 174 | 186 | 472,000 |
| 2008/10/07 | 207 | 214 | 195 | 206 | 292,000 |
| 2008/10/06 | 217 | 217 | 206 | 214 | 224,000 |
| 2008/10/03 | 210 | 222 | 207 | 220 | 200,000 |
| 2008/10/02 | 220 | 224 | 210 | 213 | 281,000 |
| 2008/10/01 | 225 | 232 | 211 | 220 | 398,000 |
| 2008/09/30 | 201 | 235 | 201 | 226 | 463,000 |
| 2008/09/29 | 235 | 235 | 218 | 221 | 396,000 |
| 2008/09/26 | 252 | 260 | 240 | 242 | 349,000 |
| 2008/09/25 | 267 | 268 | 257 | 257 | 276,000 |
| 2008/09/24 | 262 | 270 | 254 | 263 | 431,000 |
| 2008/09/22 | 272 | 279 | 257 | 257 | 536,000 |
| 2008/09/19 | 261 | 286 | 261 | 284 | 559,000 |
| 2008/09/18 | 244 | 264 | 244 | 264 | 440,000 |
| 2008/09/17 | 248 | 256 | 236 | 251 | 561,000 |
| 2008/09/16 | 225 | 242 | 224 | 238 | 330,000 |
| 2008/09/12 | 235 | 235 | 227 | 232 | 358,000 |
| 2008/09/11 | 221 | 238 | 221 | 233 | 1,020,000 |
| 2008/09/10 | 197 | 265 | 196 | 236 | 2,752,000 |
| 2008/09/09 | 190 | 208 | 188 | 203 | 382,000 |
| 2008/09/08 | 187 | 194 | 181 | 190 | 356,000 |
| 2008/09/05 | 181 | 191 | 181 | 191 | 332,000 |
| 2008/09/04 | 188 | 190 | 183 | 189 | 347,000 |
| 2008/09/03 | 181 | 191 | 178 | 186 | 632,000 |
| 2008/09/02 | 171 | 181 | 170 | 177 | 507,000 |
| 2008/09/01 | 175 | 176 | 165 | 171 | 547,000 |
| 2008/08/29 | 181 | 181 | 165 | 175 | 1,071,000 |
| 2008/08/28 | 224 | 224 | 179 | 179 | 619,000 |
| 2008/08/27 | 234 | 240 | 220 | 220 | 159,000 |
| 2008/08/26 | 226 | 232 | 225 | 230 | 94,000 |
| 2008/08/25 | 228 | 235 | 228 | 231 | 152,000 |
| 2008/08/22 | 248 | 248 | 213 | 225 | 344,000 |
| 2008/08/21 | 275 | 280 | 259 | 263 | 52,000 |
| 2008/08/20 | 278 | 280 | 275 | 280 | 17,000 |
| 2008/08/19 | 283 | 283 | 275 | 278 | 23,000 |
| 2008/08/18 | 280 | 291 | 280 | 288 | 18,000 |
| 2008/08/15 | 274 | 288 | 274 | 288 | 62,000 |
| 2008/08/14 | 275 | 283 | 267 | 272 | 132,000 |
| 2008/08/13 | 335 | 340 | 288 | 295 | 162,000 |
| 2008/08/12 | 365 | 367 | 360 | 360 | 38,000 |
| 2008/08/11 | 378 | 380 | 373 | 380 | 11,000 |
| 2008/08/08 | 363 | 375 | 360 | 375 | 17,000 |
| 2008/08/07 | 373 | 375 | 366 | 375 | 23,000 |
| 2008/08/06 | 361 | 368 | 356 | 368 | 14,000 |
| 2008/08/05 | 357 | 365 | 357 | 361 | 17,000 |
| 2008/08/04 | 362 | 364 | 361 | 362 | 11,000 |
| 2008/08/01 | 372 | 373 | 367 | 372 | 15,000 |
| 2008/07/31 | 373 | 374 | 369 | 373 | 29,000 |
| 2008/07/30 | 365 | 371 | 365 | 371 | 18,000 |
| 2008/07/29 | 352 | 361 | 351 | 361 | 8,000 |
| 2008/07/28 | 366 | 366 | 362 | 362 | 10,000 |
| 2008/07/25 | 372 | 373 | 367 | 368 | 10,000 |
| 2008/07/24 | 372 | 377 | 365 | 373 | 25,000 |
| 2008/07/23 | 368 | 374 | 368 | 372 | 25,000 |
| 2008/07/22 | 366 | 366 | 359 | 365 | 17,000 |
| 2008/07/18 | 369 | 369 | 360 | 360 | 15,000 |
| 2008/07/17 | 376 | 376 | 374 | 374 | 7,000 |
| 2008/07/16 | 368 | 371 | 368 | 371 | 9,000 |
| 2008/07/15 | 371 | 374 | 367 | 367 | 23,000 |
| 2008/07/14 | 358 | 372 | 358 | 371 | 13,000 |
| 2008/07/11 | 381 | 381 | 367 | 368 | 37,000 |
| 2008/07/10 | 377 | 382 | 376 | 378 | 26,000 |
| 2008/07/09 | 378 | 380 | 375 | 376 | 20,000 |
| 2008/07/08 | 370 | 371 | 370 | 370 | 11,000 |
| 2008/07/07 | 373 | 379 | 373 | 379 | 12,000 |
| 2008/07/04 | 361 | 374 | 360 | 373 | 20,000 |
| 2008/07/03 | 368 | 368 | 361 | 366 | 21,000 |
| 2008/07/02 | 376 | 376 | 366 | 367 | 22,000 |
| 2008/07/01 | 368 | 373 | 368 | 371 | 27,000 |
| 2008/06/30 | 361 | 366 | 360 | 363 | 50,000 |
| 2008/06/27 | 375 | 375 | 364 | 365 | 34,000 |
| 2008/06/26 | 379 | 384 | 379 | 379 | 6,000 |
| 2008/06/25 | 381 | 384 | 369 | 384 | 32,000 |
| 2008/06/24 | 373 | 378 | 364 | 376 | 41,000 |
| 2008/06/23 | 365 | 372 | 358 | 369 | 36,000 |
| 2008/06/20 | 383 | 385 | 370 | 370 | 65,000 |
| 2008/06/19 | 391 | 391 | 382 | 383 | 21,000 |
| 2008/06/18 | 388 | 396 | 388 | 391 | 27,000 |
| 2008/06/17 | 386 | 400 | 385 | 397 | 44,000 |
| 2008/06/16 | 408 | 412 | 382 | 384 | 142,000 |
| 2008/06/13 | 375 | 379 | 373 | 378 | 45,000 |
| 2008/06/12 | 374 | 387 | 372 | 380 | 65,000 |
| 2008/06/11 | 378 | 378 | 367 | 369 | 26,000 |
| 2008/06/10 | 389 | 389 | 363 | 369 | 39,000 |
| 2008/06/09 | 388 | 388 | 380 | 380 | 21,000 |
| 2008/06/06 | 391 | 396 | 386 | 393 | 17,000 |
| 2008/06/05 | 394 | 397 | 387 | 396 | 14,000 |
| 2008/06/04 | 378 | 390 | 378 | 389 | 13,000 |
| 2008/06/03 | 388 | 392 | 376 | 383 | 18,000 |
| 2008/06/02 | 394 | 395 | 389 | 393 | 8,000 |
| 2008/05/30 | 380 | 396 | 380 | 396 | 26,000 |
| 2008/05/29 | 364 | 375 | 362 | 375 | 19,000 |
| 2008/05/28 | 362 | 366 | 361 | 361 | 39,000 |
| 2008/05/27 | 366 | 369 | 365 | 365 | 14,000 |
| 2008/05/26 | 361 | 372 | 361 | 366 | 24,000 |
| 2008/05/23 | 376 | 380 | 352 | 376 | 69,000 |
| 2008/05/22 | 388 | 390 | 378 | 378 | 26,000 |
| 2008/05/21 | 395 | 400 | 395 | 395 | 29,000 |
| 2008/05/20 | 398 | 403 | 398 | 399 | 11,000 |
| 2008/05/19 | 399 | 408 | 399 | 408 | 21,000 |
| 2008/05/16 | 406 | 406 | 398 | 399 | 25,000 |
| 2008/05/15 | 398 | 410 | 396 | 407 | 54,000 |
| 2008/05/14 | 375 | 385 | 375 | 383 | 68,000 |
| 2008/05/13 | 360 | 370 | 360 | 370 | 17,000 |
| 2008/05/12 | 352 | 357 | 350 | 356 | 25,000 |
| 2008/05/09 | 349 | 353 | 347 | 351 | 35,000 |
| 2008/05/08 | 353 | 354 | 348 | 348 | 15,000 |
| 2008/05/07 | 343 | 354 | 342 | 354 | 24,000 |
| 2008/05/02 | 331 | 343 | 331 | 343 | 24,000 |
| 2008/05/01 | 330 | 331 | 326 | 329 | 16,000 |
| 2008/04/30 | 331 | 340 | 328 | 336 | 28,000 |
| 2008/04/28 | 327 | 333 | 325 | 331 | 20,000 |
| 2008/04/25 | 320 | 335 | 320 | 332 | 49,000 |
| 2008/04/24 | 310 | 319 | 310 | 319 | 9,000 |
| 2008/04/23 | 312 | 317 | 300 | 310 | 39,000 |
| 2008/04/22 | 315 | 315 | 309 | 310 | 18,000 |
| 2008/04/21 | 312 | 316 | 310 | 310 | 29,000 |
| 2008/04/18 | 314 | 314 | 306 | 308 | 13,000 |
| 2008/04/17 | 312 | 313 | 307 | 313 | 14,000 |
| 2008/04/16 | 305 | 309 | 302 | 307 | 25,000 |
| 2008/04/15 | 303 | 303 | 297 | 302 | 18,000 |
| 2008/04/14 | 298 | 301 | 296 | 301 | 33,000 |
| 2008/04/11 | 297 | 305 | 297 | 301 | 30,000 |
| 2008/04/10 | 300 | 300 | 292 | 292 | 23,000 |
| 2008/04/09 | 306 | 308 | 296 | 296 | 68,000 |
| 2008/04/08 | 308 | 312 | 301 | 302 | 25,000 |
| 2008/04/07 | 300 | 308 | 300 | 303 | 31,000 |
| 2008/04/04 | 309 | 309 | 287 | 295 | 46,000 |
| 2008/04/03 | 312 | 312 | 303 | 308 | 50,000 |
| 2008/04/02 | 307 | 307 | 297 | 307 | 46,000 |
| 2008/04/01 | 290 | 294 | 289 | 292 | 71,000 |
| 2008/03/31 | 285 | 285 | 279 | 280 | 16,000 |
| 2008/03/28 | 285 | 287 | 280 | 283 | 17,000 |
| 2008/03/27 | 283 | 284 | 283 | 284 | 14,000 |
| 2008/03/26 | 285 | 285 | 282 | 283 | 19,000 |
| 2008/03/25 | 284 | 284 | 279 | 282 | 14,000 |
| 2008/03/24 | 277 | 283 | 275 | 282 | 19,000 |
| 2008/03/21 | 277 | 277 | 266 | 272 | 48,000 |
| 2008/03/19 | 267 | 274 | 263 | 272 | 47,000 |
| 2008/03/18 | 264 | 275 | 262 | 267 | 47,000 |
| 2008/03/17 | 267 | 267 | 263 | 264 | 14,000 |
| 2008/03/14 | 266 | 268 | 266 | 267 | 76,000 |
| 2008/03/13 | 276 | 276 | 271 | 271 | 40,000 |
| 2008/03/12 | 296 | 296 | 275 | 275 | 28,000 |
| 2008/03/11 | 275 | 281 | 275 | 277 | 43,000 |
| 2008/03/10 | 284 | 284 | 265 | 265 | 37,000 |
| 2008/03/07 | 274 | 280 | 274 | 279 | 25,000 |
| 2008/03/06 | 283 | 285 | 279 | 284 | 29,000 |
| 2008/03/05 | 291 | 295 | 286 | 288 | 33,000 |
| 2008/03/04 | 300 | 300 | 288 | 292 | 45,000 |
| 2008/03/03 | 295 | 305 | 286 | 295 | 84,000 |
| 2008/02/29 | 306 | 306 | 286 | 290 | 138,000 |
| 2008/02/28 | 269 | 275 | 269 | 271 | 25,000 |
| 2008/02/27 | 270 | 274 | 269 | 270 | 13,000 |
| 2008/02/26 | 273 | 273 | 268 | 268 | 23,000 |
| 2008/02/25 | 265 | 276 | 265 | 273 | 35,000 |
| 2008/02/22 | 269 | 269 | 265 | 266 | 73,000 |
| 2008/02/21 | 292 | 292 | 282 | 284 | 27,000 |
| 2008/02/20 | 293 | 293 | 283 | 287 | 18,000 |
| 2008/02/19 | 298 | 298 | 293 | 298 | 14,000 |
| 2008/02/18 | 302 | 302 | 298 | 298 | 23,000 |
| 2008/02/15 | 262 | 288 | 262 | 287 | 64,000 |
| 2008/02/14 | 287 | 293 | 287 | 292 | 16,000 |
| 2008/02/13 | 292 | 292 | 281 | 283 | 44,000 |
| 2008/02/12 | 299 | 299 | 291 | 297 | 28,000 |
| 2008/02/08 | 298 | 298 | 293 | 294 | 4,000 |
| 2008/02/07 | 294 | 294 | 290 | 293 | 12,000 |
| 2008/02/06 | 300 | 300 | 291 | 291 | 19,000 |
| 2008/02/05 | 302 | 307 | 302 | 306 | 8,000 |
| 2008/02/04 | 309 | 309 | 304 | 307 | 19,000 |
| 2008/02/01 | 306 | 308 | 302 | 302 | 11,000 |
| 2008/01/31 | 285 | 296 | 275 | 296 | 23,000 |
| 2008/01/30 | 290 | 294 | 283 | 285 | 21,000 |
| 2008/01/29 | 287 | 290 | 287 | 290 | 10,000 |
| 2008/01/28 | 274 | 291 | 274 | 287 | 13,000 |
| 2008/01/25 | 283 | 289 | 278 | 279 | 13,000 |
| 2008/01/24 | 279 | 280 | 275 | 278 | 20,000 |
| 2008/01/23 | 277 | 278 | 271 | 277 | 22,000 |
| 2008/01/22 | 272 | 273 | 263 | 263 | 31,000 |
| 2008/01/21 | 280 | 280 | 271 | 271 | 26,000 |
| 2008/01/18 | 270 | 283 | 264 | 281 | 44,000 |
| 2008/01/17 | 272 | 280 | 272 | 280 | 70,000 |
| 2008/01/16 | 276 | 285 | 271 | 271 | 80,000 |
| 2008/01/15 | 316 | 316 | 283 | 286 | 67,000 |
| 2008/01/11 | 330 | 330 | 311 | 311 | 15,000 |
| 2008/01/10 | 335 | 335 | 328 | 329 | 15,000 |
| 2008/01/09 | 319 | 330 | 314 | 330 | 25,000 |
| 2008/01/08 | 330 | 333 | 327 | 328 | 36,000 |
| 2008/01/07 | 334 | 335 | 320 | 335 | 31,000 |
| 2008/01/04 | 361 | 361 | 336 | 336 | 22,000 |