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
2010/12/30 160 161 158 160 52,000
2010/12/29 156 160 156 159 39,000
2010/12/28 156 157 155 156 43,000
2010/12/27 158 159 157 157 70,000
2010/12/24 159 160 158 158 87,000
2010/12/22 162 162 159 159 109,000
2010/12/21 164 165 162 162 152,000
2010/12/20 164 167 163 166 34,000
2010/12/17 163 167 163 164 82,000
2010/12/16 164 165 163 163 80,000
2010/12/15 168 168 161 162 214,000
2010/12/14 177 177 165 166 122,000
2010/12/13 171 172 170 172 27,000
2010/12/10 173 173 170 170 86,000
2010/12/09 176 176 169 169 55,000
2010/12/08 171 174 171 174 55,000
2010/12/07 172 174 168 169 84,000
2010/12/06 170 180 170 173 109,000
2010/12/03 166 171 165 170 79,000
2010/12/02 167 167 164 166 69,000
2010/12/01 165 165 162 164 59,000
2010/11/30 168 169 166 166 52,000
2010/11/29 174 175 166 169 98,000
2010/11/26 177 179 173 174 139,000
2010/11/25 175 182 174 182 210,000
2010/11/24 168 177 168 172 312,000
2010/11/22 160 169 160 168 87,000
2010/11/19 159 160 158 158 29,000
2010/11/18 158 158 157 157 48,000
2010/11/17 156 159 156 157 54,000
2010/11/16 161 161 157 157 52,000
2010/11/15 163 163 159 159 50,000
2010/11/12 169 170 162 162 115,000
2010/11/11 166 172 165 171 63,000
2010/11/10 163 166 163 165 55,000
2010/11/09 166 167 164 164 39,000
2010/11/08 161 166 161 165 59,000
2010/11/05 158 162 158 162 56,000
2010/11/04 156 158 156 158 30,000
2010/11/02 157 158 157 157 69,000
2010/11/01 156 158 156 156 74,000
2010/10/29 156 157 155 156 106,000
2010/10/28 157 158 156 156 159,000
2010/10/27 156 157 156 157 54,000
2010/10/26 158 159 157 158 38,000
2010/10/25 158 158 157 157 50,000
2010/10/22 161 161 158 158 27,000
2010/10/21 161 161 159 161 42,000
2010/10/20 165 165 161 162 39,000
2010/10/19 156 168 156 167 351,000
2010/10/18 159 159 156 156 81,000
2010/10/15 159 160 157 159 95,000
2010/10/14 159 159 156 157 43,000
2010/10/13 159 159 156 156 54,000
2010/10/12 160 161 156 158 74,000
2010/10/08 159 160 159 159 98,000
2010/10/07 160 161 159 160 72,000
2010/10/06 157 162 157 159 153,000
2010/10/05 158 161 155 157 303,000
2010/10/04 170 170 164 165 98,000
2010/10/01 166 171 160 169 222,000
2010/09/30 172 172 164 166 343,000
2010/09/29 175 177 172 173 378,000
2010/09/28 159 182 159 172 880,000
2010/09/27 156 161 156 161 165,000
2010/09/24 155 158 154 158 298,000
2010/09/22 152 156 150 153 771,000
2010/09/21 153 155 152 152 315,000
2010/09/17 153 157 152 154 894,000
2010/09/16 157 158 152 154 789,000
2010/09/15 156 159 154 157 2,549,000
2010/09/14 170 177 164 167 3,019,000
2010/09/13 174 177 166 167 2,418,000
2010/09/10 189 193 173 173 4,807,000
2010/09/09 180 196 175 189 8,513,000
2010/09/08 167 187 166 183 6,141,000
2010/09/07 176 178 166 166 3,000,000
2010/09/06 177 182 172 180 6,901,000
2010/09/03 175 178 162 168 25,122,000
2010/09/02 157 169 154 168 12,216,000
2010/09/01 142 151 139 149 2,194,000
2010/08/31 142 144 136 137 685,000
2010/08/30 147 147 141 145 701,000
2010/08/27 137 152 137 147 1,344,000
2010/08/26 132 141 131 138 343,000
2010/08/25 131 131 129 129 18,000
2010/08/24 129 130 121 130 45,000
2010/08/23 133 133 125 129 38,000
2010/08/20 133 134 130 130 16,000
2010/08/19 131 135 131 134 22,000
2010/08/18 131 132 129 132 32,000
2010/08/17 132 133 132 133 10,000
2010/08/16 138 138 131 132 34,000
2010/08/13 142 142 136 136 40,000
2010/08/12 138 138 135 138 18,000
2010/08/11 142 142 135 138 20,000
2010/08/10 140 143 138 143 21,000
2010/08/09 138 139 137 139 8,000
2010/08/06 135 137 134 137 19,000
2010/08/05 135 137 135 137 12,000
2010/08/04 137 137 135 135 11,000
2010/08/03 136 137 136 137 11,000
2010/08/02 136 140 136 136 13,000
2010/07/30 138 138 136 136 15,000
2010/07/29 138 139 138 138 11,000
2010/07/28 138 139 138 138 5,000
2010/07/27 138 138 138 138 3,000
2010/07/26 143 143 139 140 17,000
2010/07/23 140 143 139 143 21,000
2010/07/22 137 138 135 135 17,000
2010/07/21 141 142 136 136 25,000
2010/07/20 135 138 135 138 7,000
2010/07/16 139 139 137 137 18,000
2010/07/15 143 143 137 138 40,000
2010/07/14 143 143 142 143 15,000
2010/07/13 143 143 140 142 41,000
2010/07/12 146 146 136 139 215,000
2010/07/09 147 149 145 146 24,000
2010/07/08 145 147 145 146 21,000
2010/07/07 145 146 142 145 40,000
2010/07/06 145 145 143 144 11,000
2010/07/05 145 146 142 145 14,000
2010/07/02 144 144 142 142 9,000
2010/07/01 142 145 142 145 5,000
2010/06/30 146 146 145 145 9,000
2010/06/29 149 153 149 150 21,000
2010/06/28 147 148 146 148 8,000
2010/06/25 151 151 143 150 16,000
2010/06/24 153 157 153 154 13,000
2010/06/23 157 157 155 156 20,000
2010/06/22 160 160 157 158 17,000
2010/06/21 155 158 155 157 23,000
2010/06/18 153 154 152 154 12,000
2010/06/17 158 158 156 156 10,000
2010/06/16 157 157 155 155 12,000
2010/06/15 154 154 152 152 16,000
2010/06/14 154 154 152 154 24,000
2010/06/11 154 154 152 154 45,000
2010/06/10 156 156 150 152 33,000
2010/06/09 155 156 150 156 24,000
2010/06/08 147 153 147 153 33,000
2010/06/07 154 154 147 149 55,000
2010/06/04 157 158 156 157 13,000
2010/06/03 156 156 155 156 40,000
2010/06/02 155 156 154 155 14,000
2010/06/01 156 157 155 156 21,000
2010/05/31 155 157 153 157 42,000
2010/05/28 162 165 156 156 35,000
2010/05/27 161 164 156 164 51,000
2010/05/26 154 162 154 161 45,000
2010/05/25 169 169 153 155 46,000
2010/05/24 165 169 164 165 37,000
2010/05/21 160 165 158 163 77,000
2010/05/20 172 172 164 165 48,000
2010/05/19 173 173 171 172 28,000
2010/05/18 182 182 176 176 23,000
2010/05/17 182 184 180 182 58,000
2010/05/14 178 189 176 185 263,000
2010/05/13 176 176 173 173 32,000
2010/05/12 173 173 171 172 22,000
2010/05/11 172 172 170 170 25,000
2010/05/10 170 173 169 171 37,000
2010/05/07 174 174 168 172 54,000
2010/05/06 176 178 176 176 37,000
2010/04/30 174 177 174 176 12,000
2010/04/28 176 176 174 174 23,000
2010/04/27 179 180 178 178 11,000
2010/04/26 176 179 176 179 19,000
2010/04/23 179 179 176 176 32,000
2010/04/22 179 179 173 179 28,000
2010/04/21 179 179 177 178 24,000
2010/04/20 177 178 177 178 2,000
2010/04/19 174 178 172 177 26,000
2010/04/16 179 179 176 179 30,000
2010/04/15 179 179 177 178 13,000
2010/04/14 179 179 177 179 36,000
2010/04/13 177 179 177 179 18,000
2010/04/12 175 179 174 176 28,000
2010/04/09 174 175 174 175 14,000
2010/04/08 177 178 173 173 65,000
2010/04/07 179 180 176 180 54,000
2010/04/06 176 178 173 176 37,000
2010/04/05 177 177 174 175 31,000
2010/04/02 175 175 173 173 23,000
2010/04/01 178 178 171 175 45,000
2010/03/31 170 176 169 175 28,000
2010/03/30 170 170 166 170 42,000
2010/03/29 167 168 167 168 14,000
2010/03/26 163 166 162 166 37,000
2010/03/25 165 166 160 161 42,000
2010/03/24 166 166 162 163 25,000
2010/03/23 166 166 162 162 35,000
2010/03/19 165 167 165 165 17,000
2010/03/18 168 168 166 166 17,000
2010/03/17 166 167 166 167 6,000
2010/03/16 168 168 167 167 14,000
2010/03/15 167 168 166 166 14,000
2010/03/12 164 164 162 164 48,000
2010/03/11 161 162 159 162 14,000
2010/03/10 162 162 159 159 24,000
2010/03/09 163 163 161 161 14,000
2010/03/08 163 163 162 162 13,000
2010/03/05 161 162 160 161 11,000
2010/03/04 160 160 160 160 6,000
2010/03/03 160 165 160 160 16,000
2010/03/02 164 164 161 163 14,000
2010/03/01 163 163 162 162 8,000
2010/02/26 161 164 161 164 18,000
2010/02/25 160 161 160 161 12,000
2010/02/24 162 162 161 161 13,000
2010/02/23 167 167 162 165 33,000
2010/02/22 167 167 163 165 35,000
2010/02/19 164 164 163 163 10,000
2010/02/18 165 167 162 167 45,000
2010/02/17 163 165 161 165 13,000
2010/02/16 165 165 160 161 33,000
2010/02/15 158 164 158 164 69,000
2010/02/12 165 165 155 163 267,000
2010/02/10 166 170 165 170 49,000
2010/02/09 152 173 152 170 67,000
2010/02/08 150 157 150 157 11,000
2010/02/05 154 158 153 153 17,000
2010/02/04 154 159 154 156 22,000
2010/02/03 156 158 156 157 12,000
2010/02/02 157 163 156 156 18,000
2010/02/01 155 157 151 157 23,000
2010/01/29 156 158 156 157 32,000
2010/01/28 160 163 160 161 19,000
2010/01/27 164 165 159 160 30,000
2010/01/26 165 166 164 164 24,000
2010/01/25 169 169 168 168 11,000
2010/01/22 167 169 164 169 20,000
2010/01/21 167 167 166 167 25,000
2010/01/20 168 168 165 166 6,000
2010/01/19 168 168 166 167 9,000
2010/01/18 168 168 166 168 33,000
2010/01/15 170 171 165 165 41,000
2010/01/14 172 173 169 170 19,000
2010/01/13 169 169 164 168 28,000
2010/01/12 165 169 164 168 34,000
2010/01/08 164 165 160 165 21,000
2010/01/07 162 165 161 164 6,000
2010/01/06 160 161 158 160 20,000
2010/01/05 162 163 160 160 11,000
2010/01/04 160 162 158 161 20,000

このページの先頭へ