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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,272 | 1,275 | 1,236 | 1,242 | 108,000 |
| 2015/12/29 | 1,229 | 1,260 | 1,216 | 1,258 | 222,000 |
| 2015/12/28 | 1,242 | 1,251 | 1,221 | 1,235 | 288,000 |
| 2015/12/25 | 1,271 | 1,283 | 1,247 | 1,255 | 844,000 |
| 2015/12/24 | 1,312 | 1,319 | 1,262 | 1,267 | 287,000 |
| 2015/12/22 | 1,302 | 1,321 | 1,299 | 1,312 | 175,000 |
| 2015/12/21 | 1,326 | 1,328 | 1,292 | 1,302 | 513,000 |
| 2015/12/18 | 1,320 | 1,358 | 1,315 | 1,336 | 349,000 |
| 2015/12/17 | 1,330 | 1,355 | 1,323 | 1,324 | 312,000 |
| 2015/12/16 | 1,305 | 1,322 | 1,296 | 1,321 | 244,000 |
| 2015/12/15 | 1,293 | 1,324 | 1,293 | 1,297 | 193,000 |
| 2015/12/14 | 1,266 | 1,305 | 1,245 | 1,302 | 280,000 |
| 2015/12/11 | 1,275 | 1,285 | 1,255 | 1,270 | 205,000 |
| 2015/12/10 | 1,260 | 1,262 | 1,239 | 1,254 | 160,000 |
| 2015/12/09 | 1,290 | 1,300 | 1,248 | 1,254 | 297,000 |
| 2015/12/08 | 1,314 | 1,315 | 1,284 | 1,303 | 272,000 |
| 2015/12/07 | 1,328 | 1,330 | 1,314 | 1,318 | 233,000 |
| 2015/12/04 | 1,310 | 1,329 | 1,301 | 1,312 | 259,000 |
| 2015/12/03 | 1,341 | 1,367 | 1,313 | 1,330 | 196,000 |
| 2015/12/02 | 1,286 | 1,342 | 1,275 | 1,340 | 325,000 |
| 2015/12/01 | 1,293 | 1,296 | 1,264 | 1,268 | 212,000 |
| 2015/11/30 | 1,289 | 1,296 | 1,283 | 1,293 | 151,000 |
| 2015/11/27 | 1,307 | 1,307 | 1,285 | 1,289 | 199,000 |
| 2015/11/26 | 1,281 | 1,307 | 1,273 | 1,299 | 304,000 |
| 2015/11/25 | 1,245 | 1,276 | 1,236 | 1,268 | 275,000 |
| 2015/11/24 | 1,217 | 1,238 | 1,211 | 1,232 | 146,000 |
| 2015/11/20 | 1,217 | 1,217 | 1,208 | 1,215 | 42,000 |
| 2015/11/19 | 1,223 | 1,230 | 1,213 | 1,219 | 90,000 |
| 2015/11/18 | 1,222 | 1,234 | 1,216 | 1,223 | 112,000 |
| 2015/11/17 | 1,220 | 1,221 | 1,207 | 1,210 | 105,000 |
| 2015/11/16 | 1,215 | 1,225 | 1,207 | 1,209 | 108,000 |
| 2015/11/13 | 1,277 | 1,277 | 1,245 | 1,246 | 82,000 |
| 2015/11/12 | 1,269 | 1,304 | 1,258 | 1,277 | 398,000 |
| 2015/11/11 | 1,203 | 1,240 | 1,197 | 1,239 | 126,000 |
| 2015/11/10 | 1,211 | 1,217 | 1,196 | 1,199 | 69,000 |
| 2015/11/09 | 1,197 | 1,217 | 1,197 | 1,216 | 47,000 |
| 2015/11/06 | 1,196 | 1,223 | 1,196 | 1,197 | 66,000 |
| 2015/11/05 | 1,157 | 1,200 | 1,157 | 1,196 | 103,000 |
| 2015/11/04 | 1,211 | 1,220 | 1,152 | 1,156 | 150,000 |
| 2015/11/02 | 1,215 | 1,216 | 1,200 | 1,202 | 85,000 |
| 2015/10/30 | 1,216 | 1,216 | 1,203 | 1,213 | 93,000 |
| 2015/10/29 | 1,214 | 1,222 | 1,212 | 1,218 | 91,000 |
| 2015/10/28 | 1,211 | 1,214 | 1,204 | 1,207 | 52,000 |
| 2015/10/27 | 1,208 | 1,213 | 1,197 | 1,199 | 61,000 |
| 2015/10/26 | 1,213 | 1,215 | 1,204 | 1,207 | 58,000 |
| 2015/10/23 | 1,226 | 1,226 | 1,211 | 1,213 | 50,000 |
| 2015/10/22 | 1,220 | 1,230 | 1,207 | 1,209 | 75,000 |
| 2015/10/21 | 1,211 | 1,234 | 1,208 | 1,226 | 75,000 |
| 2015/10/20 | 1,245 | 1,245 | 1,202 | 1,209 | 100,000 |
| 2015/10/19 | 1,225 | 1,230 | 1,210 | 1,216 | 94,000 |
| 2015/10/16 | 1,250 | 1,278 | 1,205 | 1,209 | 229,000 |
| 2015/10/15 | 1,198 | 1,248 | 1,192 | 1,246 | 204,000 |
| 2015/10/14 | 1,210 | 1,217 | 1,183 | 1,199 | 136,000 |
| 2015/10/13 | 1,175 | 1,212 | 1,170 | 1,203 | 288,000 |
| 2015/10/09 | 1,124 | 1,170 | 1,115 | 1,170 | 169,000 |
| 2015/10/08 | 1,110 | 1,139 | 1,092 | 1,124 | 126,000 |
| 2015/10/07 | 1,138 | 1,138 | 1,087 | 1,125 | 123,000 |
| 2015/10/06 | 1,144 | 1,149 | 1,134 | 1,138 | 124,000 |
| 2015/10/05 | 1,140 | 1,143 | 1,129 | 1,130 | 56,000 |
| 2015/10/02 | 1,135 | 1,142 | 1,122 | 1,140 | 152,000 |
| 2015/10/01 | 1,143 | 1,143 | 1,107 | 1,130 | 111,000 |
| 2015/09/30 | 1,096 | 1,144 | 1,094 | 1,135 | 173,000 |
| 2015/09/29 | 1,123 | 1,136 | 1,079 | 1,084 | 150,000 |
| 2015/09/28 | 1,100 | 1,131 | 1,089 | 1,124 | 139,000 |
| 2015/09/25 | 1,082 | 1,100 | 1,057 | 1,091 | 166,000 |
| 2015/09/24 | 1,100 | 1,105 | 1,084 | 1,086 | 116,000 |
| 2015/09/18 | 1,116 | 1,116 | 1,075 | 1,114 | 220,000 |
| 2015/09/17 | 1,064 | 1,123 | 1,055 | 1,120 | 188,000 |
| 2015/09/16 | 1,090 | 1,096 | 1,055 | 1,066 | 166,000 |
| 2015/09/15 | 1,128 | 1,130 | 1,074 | 1,077 | 293,000 |
| 2015/09/14 | 1,184 | 1,184 | 1,123 | 1,126 | 245,000 |
| 2015/09/11 | 1,165 | 1,189 | 1,153 | 1,159 | 211,000 |
| 2015/09/10 | 1,116 | 1,180 | 1,107 | 1,178 | 200,000 |
| 2015/09/09 | 1,107 | 1,133 | 1,088 | 1,131 | 239,000 |
| 2015/09/08 | 1,113 | 1,120 | 1,060 | 1,069 | 283,000 |
| 2015/09/07 | 1,135 | 1,150 | 1,112 | 1,116 | 183,000 |
| 2015/09/04 | 1,100 | 1,151 | 1,097 | 1,137 | 471,000 |
| 2015/09/03 | 1,157 | 1,200 | 1,087 | 1,102 | 425,000 |
| 2015/09/02 | 1,126 | 1,220 | 1,126 | 1,154 | 648,000 |
| 2015/09/01 | 1,194 | 1,194 | 1,133 | 1,151 | 352,000 |
| 2015/08/31 | 1,162 | 1,194 | 1,127 | 1,194 | 455,000 |
| 2015/08/28 | 1,162 | 1,175 | 1,136 | 1,152 | 458,000 |
| 2015/08/27 | 1,080 | 1,141 | 1,073 | 1,122 | 586,000 |
| 2015/08/26 | 1,030 | 1,068 | 1,021 | 1,050 | 254,000 |
| 2015/08/25 | 996 | 1,069 | 955 | 1,024 | 352,000 |
| 2015/08/24 | 1,020 | 1,077 | 1,009 | 1,017 | 435,000 |
| 2015/08/21 | 1,029 | 1,072 | 1,018 | 1,050 | 241,000 |
| 2015/08/20 | 1,032 | 1,085 | 1,032 | 1,059 | 215,000 |
| 2015/08/19 | 1,071 | 1,074 | 1,032 | 1,062 | 302,000 |
| 2015/08/18 | 1,105 | 1,105 | 1,065 | 1,078 | 287,000 |
| 2015/08/17 | 1,042 | 1,095 | 1,042 | 1,093 | 374,000 |
| 2015/08/14 | 1,010 | 1,056 | 1,007 | 1,041 | 425,000 |
| 2015/08/13 | 974 | 1,025 | 973 | 1,024 | 650,000 |
| 2015/08/12 | 929 | 1,002 | 909 | 968 | 1,295,000 |
| 2015/08/11 | 911 | 911 | 874 | 880 | 183,000 |
| 2015/08/10 | 845 | 898 | 838 | 898 | 329,000 |
| 2015/08/07 | 811 | 840 | 811 | 836 | 124,000 |
| 2015/08/06 | 828 | 844 | 828 | 837 | 140,000 |
| 2015/08/05 | 798 | 824 | 798 | 824 | 125,000 |
| 2015/08/04 | 811 | 811 | 794 | 799 | 158,000 |
| 2015/08/03 | 814 | 820 | 797 | 818 | 111,000 |
| 2015/07/31 | 808 | 811 | 804 | 809 | 54,000 |
| 2015/07/30 | 812 | 813 | 800 | 811 | 181,000 |
| 2015/07/29 | 819 | 820 | 815 | 817 | 40,000 |
| 2015/07/28 | 792 | 815 | 792 | 812 | 84,000 |
| 2015/07/27 | 804 | 805 | 797 | 798 | 49,000 |
| 2015/07/24 | 805 | 816 | 799 | 805 | 60,000 |
| 2015/07/23 | 808 | 811 | 802 | 805 | 36,000 |
| 2015/07/22 | 794 | 805 | 794 | 802 | 69,000 |
| 2015/07/21 | 812 | 816 | 800 | 803 | 52,000 |
| 2015/07/17 | 809 | 810 | 800 | 805 | 42,000 |
| 2015/07/16 | 799 | 806 | 790 | 805 | 75,000 |
| 2015/07/15 | 779 | 794 | 778 | 791 | 93,000 |
| 2015/07/14 | 785 | 790 | 776 | 779 | 87,000 |
| 2015/07/13 | 781 | 785 | 776 | 781 | 55,000 |
| 2015/07/10 | 802 | 808 | 778 | 781 | 174,000 |
| 2015/07/09 | 812 | 817 | 787 | 800 | 218,000 |
| 2015/07/08 | 853 | 853 | 832 | 842 | 286,000 |
| 2015/07/07 | 814 | 843 | 814 | 840 | 167,000 |
| 2015/07/06 | 817 | 818 | 810 | 814 | 121,000 |
| 2015/07/03 | 819 | 822 | 812 | 816 | 116,000 |
| 2015/07/02 | 812 | 825 | 812 | 821 | 135,000 |
| 2015/07/01 | 793 | 809 | 792 | 806 | 105,000 |
| 2015/06/30 | 787 | 798 | 785 | 797 | 134,000 |
| 2015/06/29 | 789 | 800 | 785 | 788 | 157,000 |
| 2015/06/26 | 808 | 809 | 798 | 804 | 173,000 |
| 2015/06/25 | 808 | 816 | 807 | 809 | 94,000 |
| 2015/06/24 | 817 | 819 | 814 | 816 | 90,000 |
| 2015/06/23 | 815 | 820 | 810 | 813 | 82,000 |
| 2015/06/22 | 803 | 824 | 803 | 820 | 75,000 |
| 2015/06/19 | 807 | 819 | 807 | 810 | 163,000 |
| 2015/06/18 | 815 | 815 | 804 | 808 | 87,000 |
| 2015/06/17 | 816 | 820 | 813 | 816 | 27,000 |
| 2015/06/16 | 806 | 822 | 798 | 819 | 223,000 |
| 2015/06/15 | 817 | 817 | 800 | 811 | 112,000 |
| 2015/06/12 | 811 | 818 | 808 | 816 | 173,000 |
| 2015/06/11 | 800 | 816 | 799 | 812 | 169,000 |
| 2015/06/10 | 787 | 801 | 787 | 797 | 125,000 |
| 2015/06/09 | 788 | 791 | 782 | 784 | 135,000 |
| 2015/06/08 | 801 | 802 | 796 | 796 | 29,000 |
| 2015/06/05 | 801 | 804 | 800 | 801 | 43,000 |
| 2015/06/04 | 803 | 808 | 801 | 804 | 56,000 |
| 2015/06/03 | 808 | 810 | 803 | 805 | 33,000 |
| 2015/06/02 | 820 | 820 | 808 | 810 | 28,000 |
| 2015/06/01 | 820 | 820 | 813 | 817 | 22,000 |
| 2015/05/29 | 813 | 818 | 806 | 812 | 46,000 |
| 2015/05/28 | 810 | 816 | 808 | 812 | 48,000 |
| 2015/05/27 | 810 | 815 | 809 | 810 | 63,000 |
| 2015/05/26 | 818 | 820 | 813 | 820 | 57,000 |
| 2015/05/25 | 820 | 825 | 817 | 820 | 89,000 |
| 2015/05/22 | 802 | 815 | 802 | 815 | 57,000 |
| 2015/05/21 | 819 | 819 | 804 | 804 | 78,000 |
| 2015/05/20 | 805 | 819 | 802 | 815 | 164,000 |
| 2015/05/19 | 804 | 810 | 801 | 806 | 122,000 |
| 2015/05/18 | 796 | 805 | 792 | 804 | 237,000 |
| 2015/05/15 | 805 | 808 | 793 | 796 | 126,000 |
| 2015/05/14 | 807 | 808 | 790 | 804 | 191,000 |
| 2015/05/13 | 797 | 811 | 792 | 795 | 262,000 |
| 2015/05/12 | 770 | 793 | 767 | 791 | 236,000 |
| 2015/05/11 | 766 | 777 | 766 | 770 | 209,000 |
| 2015/05/08 | 775 | 776 | 761 | 761 | 206,000 |
| 2015/05/07 | 767 | 780 | 767 | 776 | 230,000 |
| 2015/05/01 | 766 | 781 | 766 | 772 | 216,000 |
| 2015/04/30 | 784 | 784 | 770 | 775 | 139,000 |
| 2015/04/28 | 781 | 789 | 781 | 781 | 72,000 |
| 2015/04/27 | 778 | 794 | 778 | 785 | 98,000 |
| 2015/04/24 | 767 | 778 | 766 | 777 | 121,000 |
| 2015/04/23 | 787 | 791 | 769 | 770 | 160,000 |
| 2015/04/22 | 792 | 796 | 775 | 778 | 129,000 |
| 2015/04/21 | 792 | 795 | 784 | 792 | 182,000 |
| 2015/04/20 | 777 | 796 | 775 | 794 | 141,000 |
| 2015/04/17 | 769 | 789 | 766 | 784 | 169,000 |
| 2015/04/16 | 766 | 778 | 760 | 775 | 130,000 |
| 2015/04/15 | 763 | 767 | 762 | 765 | 47,000 |
| 2015/04/14 | 761 | 768 | 757 | 763 | 147,000 |
| 2015/04/13 | 774 | 774 | 759 | 761 | 100,000 |
| 2015/04/10 | 753 | 767 | 751 | 764 | 204,000 |
| 2015/04/09 | 761 | 763 | 751 | 755 | 112,000 |
| 2015/04/08 | 755 | 771 | 755 | 762 | 160,000 |
| 2015/04/07 | 758 | 760 | 754 | 755 | 72,000 |
| 2015/04/06 | 762 | 762 | 754 | 758 | 67,000 |
| 2015/04/03 | 775 | 781 | 763 | 765 | 109,000 |
| 2015/04/02 | 773 | 778 | 766 | 773 | 168,000 |
| 2015/04/01 | 765 | 783 | 761 | 778 | 230,000 |
| 2015/03/31 | 762 | 776 | 758 | 770 | 163,000 |
| 2015/03/30 | 766 | 766 | 750 | 752 | 145,000 |
| 2015/03/27 | 786 | 788 | 755 | 760 | 243,000 |
| 2015/03/26 | 790 | 791 | 782 | 784 | 136,000 |
| 2015/03/25 | 792 | 797 | 791 | 796 | 108,000 |
| 2015/03/24 | 795 | 803 | 790 | 792 | 276,000 |
| 2015/03/23 | 790 | 805 | 790 | 796 | 351,000 |
| 2015/03/20 | 788 | 804 | 787 | 792 | 741,000 |
| 2015/03/19 | 787 | 793 | 777 | 788 | 305,000 |
| 2015/03/18 | 793 | 798 | 787 | 789 | 247,000 |
| 2015/03/17 | 786 | 809 | 783 | 802 | 450,000 |
| 2015/03/16 | 785 | 792 | 770 | 790 | 426,000 |
| 2015/03/13 | 819 | 819 | 794 | 795 | 417,000 |
| 2015/03/12 | 775 | 811 | 775 | 811 | 524,000 |
| 2015/03/11 | 735 | 778 | 734 | 769 | 404,000 |
| 2015/03/10 | 767 | 768 | 735 | 739 | 286,000 |
| 2015/03/09 | 782 | 789 | 766 | 768 | 291,000 |
| 2015/03/06 | 799 | 800 | 788 | 790 | 335,000 |
| 2015/03/05 | 809 | 809 | 798 | 800 | 227,000 |
| 2015/03/04 | 811 | 814 | 800 | 805 | 405,000 |
| 2015/03/03 | 821 | 829 | 813 | 818 | 390,000 |
| 2015/03/02 | 840 | 841 | 825 | 825 | 342,000 |
| 2015/02/27 | 819 | 847 | 819 | 836 | 524,000 |
| 2015/02/26 | 808 | 821 | 807 | 819 | 181,000 |
| 2015/02/25 | 811 | 815 | 810 | 812 | 118,000 |
| 2015/02/24 | 806 | 813 | 800 | 812 | 150,000 |
| 2015/02/23 | 815 | 816 | 800 | 803 | 180,000 |
| 2015/02/20 | 810 | 811 | 801 | 805 | 143,000 |
| 2015/02/19 | 816 | 819 | 801 | 804 | 163,000 |
| 2015/02/18 | 815 | 827 | 810 | 816 | 248,000 |
| 2015/02/17 | 803 | 806 | 799 | 801 | 269,000 |
| 2015/02/16 | 855 | 856 | 806 | 809 | 402,000 |
| 2015/02/13 | 960 | 960 | 832 | 851 | 975,000 |
| 2015/02/12 | 948 | 966 | 937 | 950 | 478,000 |
| 2015/02/10 | 918 | 933 | 914 | 931 | 260,000 |
| 2015/02/09 | 919 | 925 | 911 | 911 | 205,000 |
| 2015/02/06 | 923 | 929 | 916 | 919 | 205,000 |
| 2015/02/05 | 926 | 930 | 915 | 918 | 172,000 |
| 2015/02/04 | 924 | 931 | 920 | 926 | 170,000 |
| 2015/02/03 | 940 | 940 | 908 | 909 | 254,000 |
| 2015/02/02 | 943 | 948 | 929 | 931 | 278,000 |
| 2015/01/30 | 953 | 960 | 942 | 943 | 242,000 |
| 2015/01/29 | 959 | 962 | 941 | 942 | 245,000 |
| 2015/01/28 | 958 | 963 | 955 | 959 | 131,000 |
| 2015/01/27 | 935 | 965 | 931 | 963 | 245,000 |
| 2015/01/26 | 936 | 938 | 931 | 937 | 150,000 |
| 2015/01/23 | 938 | 938 | 926 | 936 | 217,000 |
| 2015/01/22 | 949 | 950 | 919 | 923 | 197,000 |
| 2015/01/21 | 954 | 960 | 946 | 949 | 275,000 |
| 2015/01/20 | 962 | 966 | 951 | 954 | 207,000 |
| 2015/01/19 | 962 | 963 | 951 | 956 | 274,000 |
| 2015/01/16 | 969 | 973 | 942 | 948 | 344,000 |
| 2015/01/15 | 953 | 978 | 945 | 978 | 370,000 |
| 2015/01/14 | 946 | 955 | 939 | 944 | 260,000 |
| 2015/01/13 | 957 | 957 | 938 | 950 | 224,000 |
| 2015/01/09 | 966 | 972 | 951 | 957 | 255,000 |
| 2015/01/08 | 973 | 973 | 961 | 965 | 219,000 |
| 2015/01/07 | 965 | 977 | 961 | 961 | 197,000 |
| 2015/01/06 | 990 | 1,000 | 965 | 966 | 437,000 |
| 2015/01/05 | 1,020 | 1,023 | 1,005 | 1,018 | 209,000 |