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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,800 | 6,830 | 6,780 | 6,780 | 2,800 |
| 2017/12/28 | 6,800 | 6,830 | 6,760 | 6,800 | 7,100 |
| 2017/12/27 | 6,520 | 6,910 | 6,520 | 6,800 | 29,000 |
| 2017/12/26 | 6,640 | 6,710 | 6,570 | 6,590 | 114,800 |
| 2017/12/25 | 6,770 | 6,770 | 6,660 | 6,680 | 32,200 |
| 2017/12/22 | 6,800 | 6,820 | 6,760 | 6,770 | 13,200 |
| 2017/12/21 | 6,820 | 6,830 | 6,770 | 6,800 | 26,500 |
| 2017/12/20 | 6,740 | 6,790 | 6,710 | 6,790 | 11,500 |
| 2017/12/19 | 6,850 | 6,850 | 6,740 | 6,740 | 9,100 |
| 2017/12/18 | 6,880 | 6,890 | 6,820 | 6,850 | 8,000 |
| 2017/12/15 | 6,850 | 6,850 | 6,720 | 6,790 | 17,300 |
| 2017/12/14 | 6,780 | 6,870 | 6,750 | 6,860 | 8,500 |
| 2017/12/13 | 6,870 | 6,890 | 6,700 | 6,720 | 12,400 |
| 2017/12/12 | 7,070 | 7,070 | 6,860 | 6,880 | 15,100 |
| 2017/12/11 | 7,150 | 7,170 | 6,980 | 7,030 | 10,500 |
| 2017/12/08 | 6,890 | 7,240 | 6,890 | 7,150 | 30,300 |
| 2017/12/07 | 6,870 | 7,020 | 6,860 | 6,990 | 11,600 |
| 2017/12/06 | 6,890 | 7,040 | 6,830 | 6,830 | 20,300 |
| 2017/12/05 | 6,900 | 6,970 | 6,860 | 6,960 | 9,300 |
| 2017/12/04 | 6,940 | 6,950 | 6,880 | 6,910 | 4,100 |
| 2017/12/01 | 6,870 | 6,940 | 6,850 | 6,920 | 7,300 |
| 2017/11/30 | 6,880 | 6,940 | 6,870 | 6,870 | 10,300 |
| 2017/11/29 | 6,840 | 6,930 | 6,820 | 6,930 | 6,300 |
| 2017/11/28 | 6,860 | 6,890 | 6,830 | 6,830 | 4,400 |
| 2017/11/27 | 6,970 | 6,990 | 6,860 | 6,860 | 5,100 |
| 2017/11/24 | 6,930 | 6,950 | 6,860 | 6,900 | 7,500 |
| 2017/11/22 | 6,790 | 6,870 | 6,790 | 6,860 | 5,100 |
| 2017/11/21 | 6,860 | 6,900 | 6,760 | 6,760 | 6,600 |
| 2017/11/20 | 6,630 | 6,830 | 6,630 | 6,760 | 8,800 |
| 2017/11/17 | 6,660 | 6,670 | 6,590 | 6,610 | 12,900 |
| 2017/11/16 | 6,620 | 6,750 | 6,620 | 6,700 | 9,200 |
| 2017/11/15 | 6,790 | 6,790 | 6,610 | 6,620 | 22,200 |
| 2017/11/14 | 6,850 | 6,850 | 6,770 | 6,790 | 6,000 |
| 2017/11/13 | 6,940 | 6,940 | 6,740 | 6,770 | 7,400 |
| 2017/11/10 | 6,900 | 6,930 | 6,830 | 6,860 | 10,000 |
| 2017/11/09 | 6,840 | 7,090 | 6,840 | 7,050 | 24,500 |
| 2017/11/08 | 6,770 | 6,830 | 6,770 | 6,790 | 7,400 |
| 2017/11/07 | 6,700 | 6,750 | 6,650 | 6,750 | 8,700 |
| 2017/11/06 | 6,860 | 6,860 | 6,770 | 6,770 | 6,400 |
| 2017/11/02 | 6,910 | 6,910 | 6,840 | 6,900 | 9,100 |
| 2017/11/01 | 6,930 | 6,970 | 6,880 | 6,920 | 15,500 |
| 2017/10/31 | 6,890 | 6,950 | 6,850 | 6,930 | 10,000 |
| 2017/10/30 | 6,800 | 6,840 | 6,720 | 6,790 | 19,100 |
| 2017/10/27 | 6,850 | 6,850 | 6,780 | 6,810 | 12,200 |
| 2017/10/26 | 6,870 | 6,900 | 6,790 | 6,840 | 7,500 |
| 2017/10/25 | 6,880 | 6,910 | 6,820 | 6,820 | 11,400 |
| 2017/10/24 | 6,590 | 6,990 | 6,590 | 6,910 | 43,900 |
| 2017/10/23 | 6,610 | 6,640 | 6,560 | 6,580 | 9,700 |
| 2017/10/20 | 6,530 | 6,570 | 6,510 | 6,550 | 11,800 |
| 2017/10/19 | 6,690 | 6,690 | 6,520 | 6,530 | 7,200 |
| 2017/10/18 | 6,670 | 6,670 | 6,580 | 6,630 | 7,000 |
| 2017/10/17 | 6,600 | 6,690 | 6,510 | 6,670 | 14,000 |
| 2017/10/16 | 6,690 | 6,710 | 6,560 | 6,580 | 14,800 |
| 2017/10/13 | 6,620 | 6,690 | 6,610 | 6,670 | 14,300 |
| 2017/10/12 | 6,580 | 6,720 | 6,530 | 6,640 | 24,500 |
| 2017/10/11 | 6,530 | 6,660 | 6,500 | 6,580 | 19,400 |
| 2017/10/10 | 6,400 | 6,600 | 6,400 | 6,490 | 35,100 |
| 2017/10/06 | 6,350 | 6,370 | 6,320 | 6,360 | 3,900 |
| 2017/10/05 | 6,300 | 6,390 | 6,300 | 6,360 | 13,200 |
| 2017/10/04 | 6,270 | 6,350 | 6,260 | 6,330 | 15,700 |
| 2017/10/03 | 6,350 | 6,360 | 6,250 | 6,300 | 13,600 |
| 2017/10/02 | 6,380 | 6,380 | 6,250 | 6,300 | 11,300 |
| 2017/09/29 | 6,220 | 6,390 | 6,220 | 6,380 | 7,800 |
| 2017/09/28 | 6,270 | 6,320 | 6,240 | 6,280 | 12,500 |
| 2017/09/27 | 6,390 | 6,390 | 6,210 | 6,260 | 6,400 |
| 2017/09/26 | 6,130 | 6,400 | 6,130 | 6,390 | 22,100 |
| 2017/09/25 | 6,190 | 6,210 | 6,130 | 6,210 | 9,300 |
| 2017/09/22 | 6,220 | 6,220 | 6,160 | 6,170 | 10,600 |
| 2017/09/21 | 6,200 | 6,220 | 6,140 | 6,160 | 10,500 |
| 2017/09/20 | 6,100 | 6,170 | 6,100 | 6,170 | 13,800 |
| 2017/09/19 | 6,000 | 6,080 | 6,000 | 6,080 | 11,600 |
| 2017/09/15 | 5,960 | 6,050 | 5,960 | 6,030 | 20,300 |
| 2017/09/14 | 5,990 | 6,040 | 5,940 | 5,960 | 11,600 |
| 2017/09/13 | 5,940 | 6,020 | 5,940 | 5,990 | 8,700 |
| 2017/09/12 | 6,040 | 6,040 | 5,880 | 5,900 | 10,400 |
| 2017/09/11 | 5,890 | 6,010 | 5,890 | 5,960 | 7,300 |
| 2017/09/08 | 5,990 | 6,030 | 5,860 | 5,890 | 12,000 |
| 2017/09/07 | 5,960 | 6,050 | 5,960 | 6,040 | 8,000 |
| 2017/09/06 | 5,820 | 5,980 | 5,820 | 5,960 | 6,100 |
| 2017/09/05 | 5,790 | 5,910 | 5,790 | 5,850 | 7,100 |
| 2017/09/04 | 5,900 | 5,980 | 5,820 | 5,840 | 10,800 |
| 2017/09/01 | 6,000 | 6,000 | 5,890 | 5,910 | 10,200 |
| 2017/08/31 | 6,040 | 6,060 | 5,990 | 6,030 | 9,500 |
| 2017/08/30 | 6,140 | 6,170 | 5,840 | 6,120 | 30,100 |
| 2017/08/29 | 6,100 | 6,170 | 6,090 | 6,150 | 21,000 |
| 2017/08/28 | 6,070 | 6,130 | 5,960 | 6,100 | 18,000 |
| 2017/08/25 | 6,130 | 6,140 | 6,050 | 6,070 | 8,000 |
| 2017/08/24 | 6,030 | 6,140 | 6,030 | 6,090 | 8,100 |
| 2017/08/23 | 6,070 | 6,100 | 6,010 | 6,090 | 14,400 |
| 2017/08/22 | 6,030 | 6,060 | 5,990 | 6,060 | 8,600 |
| 2017/08/21 | 5,960 | 6,110 | 5,940 | 6,080 | 18,800 |
| 2017/08/18 | 5,990 | 5,990 | 5,870 | 5,910 | 13,600 |
| 2017/08/17 | 6,030 | 6,170 | 5,990 | 6,090 | 17,300 |
| 2017/08/16 | 5,890 | 6,020 | 5,870 | 6,010 | 14,300 |
| 2017/08/15 | 5,980 | 6,030 | 5,870 | 5,880 | 10,500 |
| 2017/08/14 | 5,870 | 6,010 | 5,720 | 5,980 | 23,500 |
| 2017/08/10 | 5,770 | 5,880 | 5,740 | 5,870 | 26,800 |
| 2017/08/09 | 5,690 | 5,720 | 5,600 | 5,710 | 23,100 |
| 2017/08/08 | 5,590 | 5,650 | 5,590 | 5,650 | 12,900 |
| 2017/08/07 | 5,580 | 5,650 | 5,500 | 5,590 | 30,400 |
| 2017/08/04 | 5,080 | 5,520 | 5,030 | 5,500 | 44,700 |
| 2017/08/03 | 5,070 | 5,110 | 5,040 | 5,080 | 8,500 |
| 2017/08/02 | 5,110 | 5,110 | 5,050 | 5,070 | 6,000 |
| 2017/08/01 | 5,030 | 5,090 | 5,030 | 5,090 | 12,200 |
| 2017/07/31 | 5,050 | 5,060 | 5,010 | 5,060 | 3,300 |
| 2017/07/28 | 5,070 | 5,090 | 5,040 | 5,070 | 14,000 |
| 2017/07/27 | 4,970 | 5,090 | 4,965 | 5,050 | 11,400 |
| 2017/07/26 | 5,160 | 5,160 | 5,000 | 5,000 | 15,100 |
| 2017/07/25 | 5,160 | 5,160 | 5,120 | 5,150 | 7,100 |
| 2017/07/24 | 5,130 | 5,150 | 5,090 | 5,150 | 8,000 |
| 2017/07/21 | 5,170 | 5,170 | 5,110 | 5,150 | 6,100 |
| 2017/07/20 | 5,070 | 5,150 | 5,070 | 5,130 | 5,900 |
| 2017/07/19 | 5,110 | 5,170 | 5,090 | 5,120 | 11,200 |
| 2017/07/18 | 5,070 | 5,100 | 5,040 | 5,090 | 8,800 |
| 2017/07/14 | 5,060 | 5,120 | 5,050 | 5,070 | 8,000 |
| 2017/07/13 | 5,150 | 5,180 | 5,090 | 5,090 | 9,400 |
| 2017/07/12 | 5,200 | 5,200 | 5,140 | 5,150 | 9,000 |
| 2017/07/11 | 5,140 | 5,200 | 5,110 | 5,170 | 12,200 |
| 2017/07/10 | 5,190 | 5,190 | 5,130 | 5,150 | 10,500 |
| 2017/07/07 | 5,260 | 5,280 | 5,170 | 5,180 | 12,100 |
| 2017/07/06 | 5,160 | 5,250 | 5,160 | 5,240 | 15,100 |
| 2017/07/05 | 5,150 | 5,220 | 5,110 | 5,200 | 24,000 |
| 2017/07/04 | 5,260 | 5,290 | 5,190 | 5,190 | 21,500 |
| 2017/07/03 | 5,340 | 5,380 | 5,240 | 5,240 | 22,600 |
| 2017/06/30 | 5,490 | 5,500 | 5,330 | 5,340 | 22,600 |
| 2017/06/29 | 5,620 | 5,620 | 5,420 | 5,480 | 27,700 |
| 2017/06/28 | 5,390 | 5,620 | 5,360 | 5,610 | 34,700 |
| 2017/06/28 | 1 -> 0.20 分割 | ||||
| 2017/06/27 | 1,077 | 1,079 | 1,070 | 1,074 | 74,000 |
| 2017/06/26 | 1,083 | 1,083 | 1,079 | 1,083 | 41,000 |
| 2017/06/23 | 1,073 | 1,089 | 1,071 | 1,087 | 91,000 |
| 2017/06/22 | 1,077 | 1,086 | 1,077 | 1,080 | 86,000 |
| 2017/06/21 | 1,082 | 1,084 | 1,071 | 1,077 | 109,000 |
| 2017/06/20 | 1,083 | 1,085 | 1,077 | 1,080 | 71,000 |
| 2017/06/19 | 1,065 | 1,079 | 1,065 | 1,076 | 58,000 |
| 2017/06/16 | 1,073 | 1,079 | 1,056 | 1,056 | 121,000 |
| 2017/06/15 | 1,064 | 1,077 | 1,061 | 1,072 | 93,000 |
| 2017/06/14 | 1,060 | 1,075 | 1,060 | 1,070 | 72,000 |
| 2017/06/13 | 1,050 | 1,058 | 1,050 | 1,056 | 48,000 |
| 2017/06/12 | 1,038 | 1,050 | 1,034 | 1,048 | 79,000 |
| 2017/06/09 | 1,027 | 1,036 | 1,024 | 1,034 | 116,000 |
| 2017/06/08 | 1,031 | 1,046 | 1,028 | 1,035 | 117,000 |
| 2017/06/07 | 1,032 | 1,039 | 1,025 | 1,034 | 110,000 |
| 2017/06/06 | 1,040 | 1,040 | 1,025 | 1,032 | 111,000 |
| 2017/06/05 | 1,045 | 1,062 | 1,027 | 1,049 | 619,000 |
| 2017/06/02 | 1,006 | 1,059 | 1,003 | 1,049 | 305,000 |
| 2017/06/01 | 1,015 | 1,015 | 992 | 997 | 109,000 |
| 2017/05/31 | 1,031 | 1,033 | 1,001 | 1,012 | 200,000 |
| 2017/05/30 | 1,026 | 1,033 | 1,024 | 1,031 | 47,000 |
| 2017/05/29 | 1,020 | 1,033 | 1,017 | 1,029 | 37,000 |
| 2017/05/26 | 1,023 | 1,035 | 1,016 | 1,026 | 69,000 |
| 2017/05/25 | 1,010 | 1,036 | 1,010 | 1,030 | 117,000 |
| 2017/05/24 | 999 | 1,014 | 996 | 1,011 | 80,000 |
| 2017/05/23 | 996 | 1,004 | 990 | 998 | 54,000 |
| 2017/05/22 | 988 | 997 | 986 | 993 | 40,000 |
| 2017/05/19 | 992 | 994 | 984 | 987 | 58,000 |
| 2017/05/18 | 1,000 | 1,000 | 992 | 993 | 28,000 |
| 2017/05/17 | 1,002 | 1,012 | 1,001 | 1,005 | 51,000 |
| 2017/05/16 | 1,012 | 1,014 | 1,001 | 1,004 | 67,000 |
| 2017/05/15 | 1,000 | 1,014 | 1,000 | 1,012 | 61,000 |
| 2017/05/12 | 1,008 | 1,012 | 1,001 | 1,012 | 87,000 |
| 2017/05/11 | 1,003 | 1,006 | 998 | 1,001 | 98,000 |
| 2017/05/10 | 987 | 1,002 | 984 | 1,000 | 122,000 |
| 2017/05/09 | 993 | 997 | 986 | 987 | 83,000 |
| 2017/05/08 | 985 | 1,003 | 982 | 1,000 | 221,000 |
| 2017/05/02 | 1,004 | 1,021 | 1,000 | 1,014 | 143,000 |
| 2017/05/01 | 991 | 1,003 | 987 | 1,003 | 59,000 |
| 2017/04/28 | 986 | 992 | 986 | 988 | 45,000 |
| 2017/04/27 | 994 | 996 | 984 | 992 | 79,000 |
| 2017/04/26 | 991 | 1,002 | 985 | 996 | 124,000 |
| 2017/04/25 | 990 | 997 | 984 | 989 | 112,000 |
| 2017/04/24 | 985 | 995 | 977 | 991 | 83,000 |
| 2017/04/21 | 974 | 980 | 969 | 976 | 63,000 |
| 2017/04/20 | 968 | 978 | 967 | 970 | 76,000 |
| 2017/04/19 | 967 | 975 | 967 | 967 | 90,000 |
| 2017/04/18 | 971 | 980 | 967 | 971 | 91,000 |
| 2017/04/17 | 952 | 968 | 951 | 968 | 57,000 |
| 2017/04/14 | 974 | 977 | 957 | 957 | 77,000 |
| 2017/04/13 | 989 | 989 | 970 | 985 | 233,000 |
| 2017/04/12 | 1,001 | 1,005 | 986 | 992 | 162,000 |
| 2017/04/11 | 1,004 | 1,007 | 999 | 1,001 | 157,000 |
| 2017/04/10 | 1,004 | 1,004 | 992 | 1,004 | 59,000 |
| 2017/04/07 | 999 | 1,012 | 996 | 1,005 | 79,000 |
| 2017/04/06 | 993 | 994 | 978 | 984 | 142,000 |
| 2017/04/05 | 1,020 | 1,020 | 990 | 993 | 223,000 |
| 2017/04/04 | 1,028 | 1,028 | 1,012 | 1,016 | 93,000 |
| 2017/04/03 | 1,028 | 1,031 | 1,016 | 1,020 | 91,000 |
| 2017/03/31 | 1,056 | 1,056 | 1,015 | 1,015 | 114,000 |
| 2017/03/30 | 1,049 | 1,054 | 1,035 | 1,044 | 160,000 |
| 2017/03/29 | 1,038 | 1,039 | 1,027 | 1,032 | 112,000 |
| 2017/03/28 | 1,018 | 1,029 | 1,018 | 1,029 | 89,000 |
| 2017/03/27 | 1,015 | 1,019 | 1,006 | 1,011 | 115,000 |
| 2017/03/24 | 1,020 | 1,025 | 1,013 | 1,022 | 52,000 |
| 2017/03/23 | 1,030 | 1,030 | 1,012 | 1,016 | 92,000 |
| 2017/03/22 | 1,043 | 1,046 | 1,014 | 1,030 | 170,000 |
| 2017/03/21 | 1,051 | 1,056 | 1,044 | 1,051 | 98,000 |
| 2017/03/17 | 1,048 | 1,055 | 1,041 | 1,055 | 100,000 |
| 2017/03/16 | 1,057 | 1,057 | 1,039 | 1,047 | 87,000 |
| 2017/03/15 | 1,074 | 1,074 | 1,062 | 1,063 | 41,000 |
| 2017/03/14 | 1,090 | 1,095 | 1,076 | 1,079 | 66,000 |
| 2017/03/13 | 1,093 | 1,096 | 1,082 | 1,092 | 59,000 |
| 2017/03/10 | 1,089 | 1,106 | 1,088 | 1,092 | 162,000 |
| 2017/03/09 | 1,064 | 1,072 | 1,063 | 1,067 | 68,000 |
| 2017/03/08 | 1,069 | 1,069 | 1,064 | 1,067 | 54,000 |
| 2017/03/07 | 1,061 | 1,069 | 1,060 | 1,066 | 110,000 |
| 2017/03/06 | 1,047 | 1,070 | 1,047 | 1,062 | 111,000 |
| 2017/03/03 | 1,043 | 1,057 | 1,040 | 1,056 | 141,000 |
| 2017/03/02 | 1,058 | 1,066 | 1,051 | 1,054 | 121,000 |
| 2017/03/01 | 1,047 | 1,055 | 1,043 | 1,053 | 107,000 |
| 2017/02/28 | 1,042 | 1,057 | 1,042 | 1,044 | 127,000 |
| 2017/02/27 | 1,033 | 1,051 | 1,026 | 1,041 | 126,000 |
| 2017/02/24 | 1,033 | 1,045 | 1,033 | 1,040 | 66,000 |
| 2017/02/23 | 1,032 | 1,042 | 1,026 | 1,039 | 96,000 |
| 2017/02/22 | 1,048 | 1,050 | 1,034 | 1,037 | 98,000 |
| 2017/02/21 | 1,045 | 1,054 | 1,042 | 1,044 | 59,000 |
| 2017/02/20 | 1,040 | 1,045 | 1,037 | 1,044 | 27,000 |
| 2017/02/17 | 1,030 | 1,043 | 1,030 | 1,041 | 105,000 |
| 2017/02/16 | 1,037 | 1,047 | 1,033 | 1,042 | 120,000 |
| 2017/02/15 | 1,040 | 1,053 | 1,040 | 1,042 | 110,000 |
| 2017/02/14 | 1,058 | 1,067 | 1,028 | 1,031 | 208,000 |
| 2017/02/13 | 1,108 | 1,108 | 1,052 | 1,058 | 235,000 |
| 2017/02/10 | 1,087 | 1,107 | 1,072 | 1,107 | 96,000 |
| 2017/02/09 | 1,097 | 1,097 | 1,076 | 1,085 | 45,000 |
| 2017/02/08 | 1,105 | 1,107 | 1,093 | 1,098 | 80,000 |
| 2017/02/07 | 1,080 | 1,105 | 1,070 | 1,105 | 98,000 |
| 2017/02/06 | 1,084 | 1,086 | 1,074 | 1,081 | 55,000 |
| 2017/02/03 | 1,080 | 1,091 | 1,075 | 1,083 | 95,000 |
| 2017/02/02 | 1,102 | 1,102 | 1,075 | 1,081 | 93,000 |
| 2017/02/01 | 1,099 | 1,101 | 1,080 | 1,094 | 93,000 |
| 2017/01/31 | 1,095 | 1,108 | 1,094 | 1,108 | 76,000 |
| 2017/01/30 | 1,102 | 1,106 | 1,092 | 1,105 | 44,000 |
| 2017/01/27 | 1,109 | 1,113 | 1,093 | 1,095 | 84,000 |
| 2017/01/26 | 1,105 | 1,107 | 1,091 | 1,098 | 70,000 |
| 2017/01/25 | 1,104 | 1,106 | 1,091 | 1,096 | 68,000 |
| 2017/01/24 | 1,082 | 1,093 | 1,074 | 1,091 | 107,000 |
| 2017/01/23 | 1,098 | 1,098 | 1,080 | 1,082 | 76,000 |
| 2017/01/20 | 1,098 | 1,103 | 1,092 | 1,101 | 66,000 |
| 2017/01/19 | 1,103 | 1,115 | 1,091 | 1,112 | 95,000 |
| 2017/01/18 | 1,075 | 1,105 | 1,072 | 1,105 | 148,000 |
| 2017/01/17 | 1,109 | 1,109 | 1,079 | 1,081 | 108,000 |
| 2017/01/16 | 1,120 | 1,120 | 1,095 | 1,101 | 88,000 |
| 2017/01/13 | 1,112 | 1,122 | 1,111 | 1,120 | 63,000 |
| 2017/01/12 | 1,146 | 1,146 | 1,103 | 1,113 | 151,000 |
| 2017/01/11 | 1,156 | 1,156 | 1,146 | 1,149 | 75,000 |
| 2017/01/10 | 1,147 | 1,153 | 1,131 | 1,144 | 109,000 |
| 2017/01/06 | 1,140 | 1,153 | 1,123 | 1,146 | 126,000 |
| 2017/01/05 | 1,162 | 1,163 | 1,138 | 1,143 | 112,000 |
| 2017/01/04 | 1,126 | 1,153 | 1,126 | 1,150 | 144,000 |