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 |
|---|---|---|---|---|---|
| 2024/04/26 | 5,380 | 5,440 | 5,330 | 5,360 | 4,900 |
| 2024/04/25 | 5,420 | 5,450 | 5,350 | 5,360 | 4,300 |
| 2024/04/24 | 5,390 | 5,500 | 5,360 | 5,450 | 7,300 |
| 2024/04/23 | 5,350 | 5,410 | 5,270 | 5,340 | 7,800 |
| 2024/04/22 | 5,240 | 5,320 | 5,240 | 5,250 | 5,300 |
| 2024/04/19 | 5,310 | 5,360 | 5,170 | 5,230 | 9,600 |
| 2024/04/18 | 5,360 | 5,360 | 5,300 | 5,310 | 6,000 |
| 2024/04/17 | 5,330 | 5,340 | 5,200 | 5,260 | 12,200 |
| 2024/04/16 | 5,400 | 5,400 | 5,300 | 5,330 | 9,000 |
| 2024/04/15 | 5,440 | 5,500 | 5,380 | 5,450 | 3,500 |
| 2024/04/12 | 5,490 | 5,510 | 5,460 | 5,460 | 7,200 |
| 2024/04/11 | 5,520 | 5,530 | 5,450 | 5,500 | 4,900 |
| 2024/04/10 | 5,530 | 5,600 | 5,520 | 5,550 | 5,100 |
| 2024/04/09 | 5,520 | 5,520 | 5,420 | 5,510 | 3,100 |
| 2024/04/08 | 5,530 | 5,580 | 5,480 | 5,520 | 5,900 |
| 2024/04/05 | 5,460 | 5,550 | 5,460 | 5,460 | 7,700 |
| 2024/04/04 | 5,520 | 5,600 | 5,470 | 5,530 | 8,800 |
| 2024/04/03 | 5,470 | 5,580 | 5,430 | 5,530 | 8,500 |
| 2024/04/02 | 5,620 | 5,620 | 5,480 | 5,510 | 15,200 |
| 2024/04/01 | 5,740 | 5,740 | 5,580 | 5,600 | 9,000 |
| 2024/03/29 | 5,670 | 5,700 | 5,650 | 5,700 | 10,000 |
| 2024/03/28 | 5,740 | 5,750 | 5,570 | 5,600 | 11,000 |
| 2024/03/27 | 5,710 | 5,790 | 5,700 | 5,720 | 11,900 |
| 2024/03/26 | 5,700 | 5,710 | 5,620 | 5,650 | 5,700 |
| 2024/03/25 | 5,710 | 5,730 | 5,650 | 5,690 | 12,800 |
| 2024/03/22 | 5,690 | 5,770 | 5,610 | 5,720 | 15,000 |
| 2024/03/21 | 5,600 | 5,640 | 5,560 | 5,620 | 8,900 |
| 2024/03/19 | 5,600 | 5,610 | 5,490 | 5,580 | 9,500 |
| 2024/03/18 | 5,570 | 5,630 | 5,530 | 5,560 | 10,700 |
| 2024/03/15 | 5,490 | 5,600 | 5,420 | 5,580 | 46,700 |
| 2024/03/14 | 5,410 | 5,440 | 5,340 | 5,440 | 7,500 |
| 2024/03/13 | 5,510 | 5,540 | 5,310 | 5,360 | 10,000 |
| 2024/03/12 | 5,430 | 5,540 | 5,360 | 5,500 | 10,300 |
| 2024/03/11 | 5,530 | 5,540 | 5,390 | 5,440 | 9,900 |
| 2024/03/08 | 5,390 | 5,510 | 5,390 | 5,510 | 18,900 |
| 2024/03/07 | 5,460 | 5,480 | 5,400 | 5,440 | 9,900 |
| 2024/03/06 | 5,340 | 5,440 | 5,340 | 5,420 | 10,300 |
| 2024/03/05 | 5,260 | 5,360 | 5,260 | 5,340 | 8,300 |
| 2024/03/04 | 5,320 | 5,380 | 5,250 | 5,290 | 11,900 |
| 2024/03/01 | 5,330 | 5,330 | 5,300 | 5,330 | 2,900 |
| 2024/02/29 | 5,340 | 5,380 | 5,320 | 5,330 | 5,100 |
| 2024/02/28 | 5,280 | 5,400 | 5,280 | 5,360 | 7,400 |
| 2024/02/27 | 5,300 | 5,370 | 5,300 | 5,320 | 10,600 |
| 2024/02/26 | 5,330 | 5,340 | 5,290 | 5,290 | 4,100 |
| 2024/02/22 | 5,330 | 5,330 | 5,270 | 5,330 | 8,800 |
| 2024/02/21 | 5,320 | 5,350 | 5,300 | 5,330 | 4,400 |
| 2024/02/20 | 5,350 | 5,370 | 5,310 | 5,330 | 5,100 |
| 2024/02/19 | 5,320 | 5,360 | 5,270 | 5,330 | 6,700 |
| 2024/02/16 | 5,250 | 5,330 | 5,240 | 5,300 | 8,900 |
| 2024/02/15 | 5,290 | 5,290 | 5,100 | 5,220 | 12,100 |
| 2024/02/14 | 5,350 | 5,350 | 5,170 | 5,190 | 10,700 |
| 2024/02/13 | 5,240 | 5,400 | 5,190 | 5,360 | 13,500 |
| 2024/02/09 | 5,310 | 5,350 | 5,200 | 5,200 | 21,500 |
| 2024/02/08 | 5,360 | 5,380 | 5,250 | 5,380 | 12,700 |
| 2024/02/07 | 5,360 | 5,420 | 5,350 | 5,390 | 17,400 |
| 2024/02/06 | 5,450 | 5,480 | 5,380 | 5,380 | 7,900 |
| 2024/02/05 | 5,430 | 5,530 | 5,430 | 5,450 | 11,800 |
| 2024/02/02 | 5,470 | 5,470 | 5,420 | 5,430 | 7,900 |
| 2024/02/01 | 5,450 | 5,450 | 5,400 | 5,410 | 6,600 |
| 2024/01/31 | 5,390 | 5,470 | 5,380 | 5,470 | 9,300 |
| 2024/01/30 | 5,460 | 5,460 | 5,380 | 5,390 | 7,000 |
| 2024/01/29 | 5,410 | 5,460 | 5,390 | 5,430 | 11,400 |
| 2024/01/26 | 5,350 | 5,410 | 5,350 | 5,380 | 9,100 |
| 2024/01/25 | 5,330 | 5,420 | 5,330 | 5,380 | 8,200 |
| 2024/01/24 | 5,460 | 5,460 | 5,330 | 5,370 | 8,100 |
| 2024/01/23 | 5,460 | 5,480 | 5,410 | 5,410 | 6,900 |
| 2024/01/22 | 5,400 | 5,490 | 5,400 | 5,450 | 8,300 |
| 2024/01/19 | 5,350 | 5,380 | 5,310 | 5,370 | 11,000 |
| 2024/01/18 | 5,390 | 5,400 | 5,360 | 5,370 | 7,900 |
| 2024/01/17 | 5,420 | 5,470 | 5,360 | 5,360 | 10,000 |
| 2024/01/16 | 5,510 | 5,510 | 5,410 | 5,420 | 8,000 |
| 2024/01/15 | 5,400 | 5,550 | 5,400 | 5,510 | 12,800 |
| 2024/01/12 | 5,570 | 5,570 | 5,400 | 5,430 | 14,500 |
| 2024/01/11 | 5,600 | 5,640 | 5,530 | 5,530 | 17,100 |
| 2024/01/10 | 5,580 | 5,600 | 5,540 | 5,600 | 18,200 |
| 2024/01/09 | 5,550 | 5,610 | 5,510 | 5,550 | 28,000 |
| 2024/01/05 | 5,560 | 5,560 | 5,430 | 5,550 | 53,600 |
| 2024/01/04 | 5,830 | 5,930 | 5,510 | 5,520 | 135,100 |