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 |
---|---|---|---|---|---|
2009/12/30 | 163 | 164 | 163 | 164 | 15,000 |
2009/12/29 | 170 | 170 | 165 | 165 | 44,000 |
2009/12/28 | 173 | 173 | 171 | 171 | 22,000 |
2009/12/25 | 175 | 175 | 175 | 175 | 8,000 |
2009/12/24 | 179 | 179 | 176 | 176 | 14,000 |
2009/12/22 | 180 | 180 | 176 | 177 | 26,000 |
2009/12/21 | 182 | 182 | 179 | 180 | 22,000 |
2009/12/18 | 175 | 180 | 175 | 180 | 24,000 |
2009/12/17 | 180 | 180 | 177 | 180 | 15,000 |
2009/12/16 | 179 | 180 | 177 | 178 | 34,000 |
2009/12/15 | 175 | 185 | 175 | 185 | 71,000 |
2009/12/14 | 179 | 180 | 169 | 170 | 25,000 |
2009/12/11 | 178 | 178 | 176 | 176 | 35,000 |
2009/12/10 | 174 | 175 | 173 | 174 | 19,000 |
2009/12/09 | 172 | 173 | 169 | 173 | 13,000 |
2009/12/08 | 172 | 172 | 168 | 170 | 20,000 |
2009/12/07 | 169 | 169 | 164 | 169 | 12,000 |
2009/12/04 | 168 | 168 | 163 | 164 | 5,000 |
2009/12/03 | 165 | 168 | 165 | 168 | 13,000 |
2009/12/02 | 164 | 167 | 160 | 165 | 18,000 |
2009/12/01 | 154 | 164 | 154 | 164 | 29,000 |
2009/11/30 | 152 | 156 | 150 | 156 | 28,000 |
2009/11/27 | 158 | 158 | 154 | 154 | 14,000 |
2009/11/26 | 163 | 164 | 160 | 161 | 16,000 |
2009/11/25 | 160 | 162 | 159 | 162 | 22,000 |
2009/11/24 | 169 | 169 | 156 | 158 | 32,000 |
2009/11/20 | 155 | 164 | 155 | 164 | 26,000 |
2009/11/19 | 163 | 163 | 156 | 158 | 32,000 |
2009/11/18 | 170 | 170 | 167 | 167 | 7,000 |
2009/11/17 | 172 | 172 | 167 | 169 | 18,000 |
2009/11/16 | 175 | 175 | 168 | 170 | 22,000 |
2009/11/13 | 173 | 173 | 170 | 172 | 37,000 |
2009/11/12 | 175 | 175 | 169 | 171 | 26,000 |
2009/11/11 | 175 | 175 | 174 | 174 | 11,000 |
2009/11/10 | 176 | 177 | 171 | 174 | 38,000 |
2009/11/09 | 168 | 178 | 168 | 178 | 29,000 |
2009/11/06 | 174 | 174 | 168 | 171 | 20,000 |
2009/11/05 | 172 | 173 | 170 | 173 | 18,000 |
2009/11/04 | 171 | 173 | 169 | 173 | 22,000 |
2009/11/02 | 167 | 168 | 167 | 167 | 16,000 |
2009/10/30 | 169 | 171 | 168 | 171 | 28,000 |
2009/10/29 | 175 | 176 | 168 | 168 | 82,000 |
2009/10/28 | 178 | 181 | 176 | 179 | 11,000 |
2009/10/27 | 178 | 185 | 176 | 182 | 73,000 |
2009/10/26 | 179 | 180 | 178 | 179 | 23,000 |
2009/10/23 | 175 | 178 | 175 | 178 | 26,000 |
2009/10/22 | 174 | 175 | 170 | 175 | 33,000 |
2009/10/21 | 176 | 176 | 174 | 174 | 19,000 |
2009/10/20 | 176 | 176 | 172 | 176 | 30,000 |
2009/10/19 | 175 | 175 | 172 | 174 | 30,000 |
2009/10/16 | 176 | 176 | 172 | 173 | 21,000 |
2009/10/15 | 178 | 178 | 172 | 174 | 26,000 |
2009/10/14 | 173 | 174 | 170 | 174 | 30,000 |
2009/10/13 | 170 | 171 | 168 | 171 | 33,000 |
2009/10/09 | 168 | 168 | 166 | 166 | 29,000 |
2009/10/08 | 171 | 175 | 167 | 167 | 25,000 |
2009/10/07 | 172 | 172 | 163 | 171 | 36,000 |
2009/10/06 | 169 | 169 | 160 | 167 | 35,000 |
2009/10/05 | 170 | 170 | 168 | 169 | 23,000 |
2009/10/02 | 177 | 177 | 170 | 170 | 12,000 |
2009/10/01 | 175 | 185 | 175 | 175 | 19,000 |
2009/09/30 | 176 | 180 | 175 | 175 | 20,000 |
2009/09/29 | 173 | 180 | 173 | 180 | 59,000 |
2009/09/28 | 182 | 182 | 175 | 177 | 40,000 |
2009/09/25 | 182 | 182 | 179 | 181 | 31,000 |
2009/09/24 | 190 | 190 | 177 | 184 | 70,000 |
2009/09/18 | 181 | 185 | 180 | 185 | 36,000 |
2009/09/17 | 186 | 186 | 179 | 181 | 27,000 |
2009/09/16 | 183 | 184 | 179 | 181 | 70,000 |
2009/09/15 | 181 | 181 | 178 | 178 | 15,000 |
2009/09/14 | 185 | 186 | 179 | 180 | 30,000 |
2009/09/11 | 190 | 190 | 182 | 183 | 62,000 |
2009/09/10 | 188 | 189 | 186 | 189 | 34,000 |
2009/09/09 | 186 | 188 | 184 | 185 | 35,000 |
2009/09/08 | 190 | 190 | 188 | 188 | 43,000 |
2009/09/07 | 191 | 195 | 177 | 192 | 85,000 |
2009/09/04 | 198 | 198 | 192 | 195 | 68,000 |
2009/09/03 | 197 | 198 | 197 | 198 | 39,000 |
2009/09/02 | 198 | 201 | 196 | 198 | 63,000 |
2009/09/01 | 201 | 203 | 198 | 200 | 66,000 |
2009/08/31 | 208 | 212 | 197 | 201 | 262,000 |
2009/08/28 | 183 | 200 | 180 | 198 | 385,000 |
2009/08/27 | 179 | 182 | 179 | 181 | 35,000 |
2009/08/26 | 180 | 182 | 177 | 182 | 24,000 |
2009/08/25 | 179 | 180 | 179 | 179 | 24,000 |
2009/08/24 | 182 | 183 | 178 | 179 | 38,000 |
2009/08/21 | 180 | 180 | 178 | 180 | 42,000 |
2009/08/20 | 172 | 180 | 172 | 178 | 51,000 |
2009/08/19 | 183 | 184 | 164 | 173 | 95,000 |
2009/08/18 | 179 | 186 | 175 | 184 | 55,000 |
2009/08/17 | 174 | 181 | 174 | 178 | 67,000 |
2009/08/14 | 175 | 176 | 174 | 176 | 67,000 |
2009/08/13 | 174 | 174 | 172 | 172 | 34,000 |
2009/08/12 | 170 | 171 | 168 | 168 | 39,000 |
2009/08/11 | 167 | 169 | 165 | 169 | 54,000 |
2009/08/10 | 165 | 165 | 162 | 163 | 21,000 |
2009/08/07 | 160 | 162 | 159 | 162 | 14,000 |
2009/08/06 | 163 | 163 | 161 | 162 | 8,000 |
2009/08/05 | 165 | 166 | 163 | 166 | 7,000 |
2009/08/04 | 165 | 167 | 163 | 165 | 26,000 |
2009/08/03 | 164 | 164 | 159 | 162 | 24,000 |
2009/07/31 | 162 | 165 | 162 | 164 | 11,000 |
2009/07/30 | 164 | 164 | 162 | 162 | 20,000 |
2009/07/29 | 164 | 164 | 163 | 163 | 5,000 |
2009/07/28 | 162 | 164 | 162 | 164 | 12,000 |
2009/07/27 | 163 | 166 | 163 | 164 | 14,000 |
2009/07/24 | 163 | 163 | 160 | 163 | 31,000 |
2009/07/23 | 160 | 165 | 159 | 163 | 34,000 |
2009/07/22 | 161 | 161 | 160 | 161 | 26,000 |
2009/07/21 | 164 | 165 | 161 | 161 | 35,000 |
2009/07/17 | 159 | 162 | 159 | 159 | 15,000 |
2009/07/16 | 164 | 164 | 158 | 158 | 41,000 |
2009/07/15 | 167 | 167 | 158 | 161 | 35,000 |
2009/07/14 | 164 | 165 | 163 | 165 | 25,000 |
2009/07/13 | 169 | 169 | 163 | 163 | 42,000 |
2009/07/10 | 170 | 170 | 165 | 170 | 36,000 |
2009/07/09 | 163 | 170 | 161 | 167 | 38,000 |
2009/07/08 | 169 | 170 | 163 | 163 | 50,000 |
2009/07/07 | 176 | 176 | 169 | 173 | 68,000 |
2009/07/06 | 178 | 179 | 171 | 171 | 71,000 |
2009/07/03 | 175 | 178 | 173 | 173 | 114,000 |
2009/07/02 | 173 | 173 | 170 | 170 | 24,000 |
2009/07/01 | 171 | 172 | 170 | 172 | 21,000 |
2009/06/30 | 174 | 174 | 169 | 171 | 29,000 |
2009/06/29 | 173 | 173 | 170 | 171 | 18,000 |
2009/06/26 | 173 | 173 | 168 | 169 | 28,000 |
2009/06/25 | 167 | 172 | 167 | 172 | 19,000 |
2009/06/24 | 169 | 171 | 167 | 167 | 24,000 |
2009/06/23 | 164 | 170 | 164 | 165 | 63,000 |
2009/06/22 | 167 | 170 | 164 | 169 | 57,000 |
2009/06/19 | 173 | 174 | 171 | 171 | 60,000 |
2009/06/18 | 175 | 176 | 174 | 174 | 27,000 |
2009/06/17 | 173 | 178 | 172 | 177 | 29,000 |
2009/06/16 | 180 | 180 | 171 | 172 | 107,000 |
2009/06/15 | 167 | 177 | 167 | 175 | 140,000 |
2009/06/12 | 165 | 167 | 163 | 163 | 82,000 |
2009/06/11 | 161 | 170 | 160 | 167 | 92,000 |
2009/06/10 | 160 | 160 | 159 | 160 | 29,000 |
2009/06/09 | 157 | 159 | 156 | 159 | 29,000 |
2009/06/08 | 157 | 160 | 157 | 157 | 45,000 |
2009/06/05 | 160 | 160 | 157 | 157 | 7,000 |
2009/06/04 | 159 | 159 | 157 | 159 | 30,000 |
2009/06/03 | 159 | 159 | 157 | 158 | 11,000 |
2009/06/02 | 158 | 159 | 157 | 158 | 21,000 |
2009/06/01 | 156 | 160 | 155 | 158 | 25,000 |
2009/05/29 | 157 | 158 | 156 | 156 | 20,000 |
2009/05/28 | 158 | 159 | 156 | 159 | 61,000 |
2009/05/27 | 161 | 162 | 157 | 158 | 45,000 |
2009/05/26 | 158 | 160 | 155 | 158 | 59,000 |
2009/05/25 | 155 | 155 | 154 | 154 | 44,000 |
2009/05/22 | 152 | 157 | 147 | 155 | 142,000 |
2009/05/21 | 141 | 149 | 141 | 149 | 105,000 |
2009/05/20 | 141 | 143 | 140 | 141 | 58,000 |
2009/05/19 | 144 | 144 | 140 | 142 | 40,000 |
2009/05/18 | 144 | 144 | 140 | 143 | 50,000 |
2009/05/15 | 139 | 145 | 134 | 145 | 72,000 |
2009/05/14 | 138 | 140 | 133 | 133 | 65,000 |
2009/05/13 | 139 | 143 | 139 | 139 | 47,000 |
2009/05/12 | 140 | 140 | 137 | 139 | 26,000 |
2009/05/11 | 137 | 140 | 137 | 140 | 32,000 |
2009/05/08 | 134 | 136 | 133 | 136 | 19,000 |
2009/05/07 | 135 | 136 | 133 | 133 | 23,000 |
2009/05/01 | 134 | 134 | 132 | 133 | 13,000 |
2009/04/30 | 133 | 135 | 133 | 135 | 8,000 |
2009/04/28 | 131 | 135 | 131 | 133 | 28,000 |
2009/04/27 | 137 | 138 | 133 | 134 | 41,000 |
2009/04/24 | 138 | 139 | 137 | 137 | 9,000 |
2009/04/23 | 137 | 137 | 136 | 136 | 13,000 |
2009/04/22 | 140 | 140 | 137 | 137 | 18,000 |
2009/04/21 | 140 | 140 | 138 | 140 | 19,000 |
2009/04/20 | 139 | 140 | 139 | 140 | 18,000 |
2009/04/17 | 140 | 140 | 139 | 139 | 11,000 |
2009/04/16 | 141 | 141 | 140 | 140 | 22,000 |
2009/04/15 | 141 | 141 | 137 | 140 | 17,000 |
2009/04/14 | 141 | 141 | 139 | 140 | 51,000 |
2009/04/13 | 140 | 140 | 138 | 138 | 22,000 |
2009/04/10 | 140 | 140 | 137 | 140 | 15,000 |
2009/04/09 | 138 | 138 | 136 | 137 | 25,000 |
2009/04/08 | 139 | 140 | 137 | 137 | 28,000 |
2009/04/07 | 139 | 142 | 136 | 139 | 37,000 |
2009/04/06 | 139 | 142 | 138 | 139 | 25,000 |
2009/04/03 | 140 | 140 | 138 | 138 | 18,000 |
2009/04/02 | 141 | 141 | 140 | 140 | 5,000 |
2009/04/01 | 140 | 140 | 139 | 139 | 5,000 |
2009/03/31 | 133 | 138 | 133 | 138 | 23,000 |
2009/03/30 | 139 | 140 | 134 | 137 | 26,000 |
2009/03/27 | 141 | 144 | 141 | 141 | 51,000 |
2009/03/26 | 135 | 139 | 133 | 139 | 54,000 |
2009/03/25 | 132 | 133 | 130 | 130 | 65,000 |
2009/03/24 | 128 | 128 | 125 | 126 | 49,000 |
2009/03/23 | 120 | 122 | 120 | 122 | 35,000 |
2009/03/19 | 120 | 120 | 116 | 117 | 15,000 |
2009/03/18 | 118 | 119 | 114 | 117 | 49,000 |
2009/03/17 | 116 | 118 | 113 | 114 | 52,000 |
2009/03/16 | 115 | 116 | 113 | 113 | 72,000 |
2009/03/13 | 120 | 122 | 110 | 114 | 163,000 |
2009/03/12 | 123 | 123 | 120 | 121 | 28,000 |
2009/03/11 | 124 | 124 | 122 | 122 | 33,000 |
2009/03/10 | 123 | 123 | 119 | 119 | 33,000 |
2009/03/09 | 119 | 123 | 117 | 123 | 47,000 |
2009/03/06 | 117 | 122 | 114 | 117 | 68,000 |
2009/03/05 | 116 | 119 | 116 | 118 | 76,000 |
2009/03/04 | 116 | 116 | 112 | 114 | 135,000 |
2009/03/03 | 119 | 120 | 115 | 120 | 111,000 |
2009/03/02 | 121 | 125 | 115 | 123 | 283,000 |
2009/02/27 | 142 | 143 | 131 | 137 | 317,000 |
2009/02/26 | 151 | 157 | 151 | 157 | 64,000 |
2009/02/25 | 157 | 157 | 151 | 156 | 53,000 |
2009/02/24 | 153 | 154 | 152 | 153 | 30,000 |
2009/02/23 | 154 | 154 | 151 | 154 | 20,000 |
2009/02/20 | 154 | 155 | 151 | 152 | 19,000 |
2009/02/19 | 155 | 156 | 154 | 154 | 24,000 |
2009/02/18 | 152 | 155 | 152 | 154 | 20,000 |
2009/02/17 | 157 | 157 | 153 | 155 | 29,000 |
2009/02/16 | 155 | 158 | 151 | 157 | 42,000 |
2009/02/13 | 155 | 156 | 153 | 154 | 22,000 |
2009/02/12 | 150 | 153 | 150 | 153 | 15,000 |
2009/02/10 | 152 | 152 | 150 | 150 | 20,000 |
2009/02/09 | 149 | 150 | 147 | 149 | 22,000 |
2009/02/06 | 153 | 154 | 149 | 154 | 9,000 |
2009/02/05 | 153 | 156 | 149 | 153 | 30,000 |
2009/02/04 | 151 | 151 | 150 | 151 | 8,000 |
2009/02/03 | 150 | 154 | 150 | 150 | 13,000 |
2009/02/02 | 154 | 155 | 151 | 152 | 19,000 |
2009/01/30 | 157 | 157 | 155 | 156 | 21,000 |
2009/01/29 | 157 | 158 | 156 | 158 | 19,000 |
2009/01/28 | 159 | 159 | 156 | 158 | 25,000 |
2009/01/27 | 158 | 159 | 158 | 158 | 15,000 |
2009/01/26 | 158 | 160 | 156 | 156 | 20,000 |
2009/01/23 | 160 | 160 | 157 | 157 | 22,000 |
2009/01/22 | 160 | 160 | 156 | 160 | 30,000 |
2009/01/21 | 157 | 159 | 156 | 158 | 37,000 |
2009/01/20 | 158 | 160 | 156 | 157 | 21,000 |
2009/01/19 | 158 | 161 | 155 | 156 | 47,000 |
2009/01/16 | 161 | 163 | 159 | 161 | 62,000 |
2009/01/15 | 158 | 161 | 156 | 160 | 39,000 |
2009/01/14 | 158 | 162 | 157 | 162 | 48,000 |
2009/01/13 | 157 | 160 | 152 | 157 | 50,000 |
2009/01/09 | 153 | 158 | 152 | 158 | 38,000 |
2009/01/08 | 153 | 164 | 152 | 156 | 63,000 |
2009/01/07 | 156 | 158 | 152 | 154 | 68,000 |
2009/01/06 | 150 | 156 | 149 | 153 | 104,000 |
2009/01/05 | 161 | 162 | 146 | 146 | 102,000 |