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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,920 | 4,920 | 4,810 | 4,815 | 12,800 |
| 2025/06/12 | 4,965 | 4,965 | 4,905 | 4,930 | 8,300 |
| 2025/06/11 | 4,985 | 5,000 | 4,935 | 4,965 | 9,200 |
| 2025/06/10 | 4,985 | 5,050 | 4,960 | 4,960 | 7,900 |
| 2025/06/09 | 5,010 | 5,010 | 4,945 | 4,980 | 7,100 |
| 2025/06/06 | 4,955 | 5,000 | 4,955 | 4,970 | 9,200 |
| 2025/06/05 | 5,000 | 5,040 | 4,950 | 4,970 | 7,700 |
| 2025/06/04 | 4,965 | 5,030 | 4,950 | 4,990 | 6,100 |
| 2025/06/03 | 5,020 | 5,020 | 4,975 | 4,980 | 7,700 |
| 2025/06/02 | 4,990 | 5,050 | 4,970 | 5,010 | 5,800 |
| 2025/05/30 | 5,000 | 5,050 | 4,950 | 5,010 | 6,700 |
| 2025/05/29 | 4,965 | 5,030 | 4,960 | 5,030 | 9,100 |
| 2025/05/28 | 5,070 | 5,070 | 4,940 | 4,965 | 7,000 |
| 2025/05/27 | 5,040 | 5,060 | 5,010 | 5,010 | 5,500 |
| 2025/05/26 | 4,995 | 5,050 | 4,975 | 5,020 | 6,000 |
| 2025/05/23 | 4,975 | 5,010 | 4,930 | 4,980 | 6,900 |
| 2025/05/22 | 4,985 | 5,090 | 4,915 | 4,935 | 10,900 |
| 2025/05/21 | 4,890 | 4,995 | 4,890 | 4,945 | 9,900 |
| 2025/05/20 | 5,000 | 5,020 | 4,880 | 4,885 | 10,800 |
| 2025/05/19 | 4,975 | 4,995 | 4,865 | 4,970 | 12,700 |
| 2025/05/16 | 5,010 | 5,030 | 4,950 | 4,975 | 9,200 |
| 2025/05/15 | 5,010 | 5,130 | 4,980 | 5,010 | 9,300 |
| 2025/05/14 | 5,110 | 5,110 | 4,935 | 5,060 | 11,400 |
| 2025/05/13 | 5,350 | 5,350 | 5,120 | 5,130 | 7,700 |
| 2025/05/12 | 5,210 | 5,340 | 5,210 | 5,330 | 6,600 |
| 2025/05/09 | 5,260 | 5,350 | 5,240 | 5,310 | 6,700 |
| 2025/05/08 | 5,290 | 5,290 | 5,170 | 5,250 | 8,100 |
| 2025/05/07 | 5,140 | 5,270 | 5,140 | 5,240 | 9,200 |
| 2025/05/02 | 5,200 | 5,310 | 5,100 | 5,200 | 8,900 |
| 2025/05/01 | 5,290 | 5,310 | 5,180 | 5,220 | 7,100 |
| 2025/04/30 | 5,260 | 5,390 | 5,250 | 5,320 | 7,500 |
| 2025/04/28 | 5,390 | 5,390 | 5,240 | 5,280 | 8,500 |
| 2025/04/25 | 5,290 | 5,330 | 5,250 | 5,290 | 6,500 |
| 2025/04/24 | 5,430 | 5,470 | 5,310 | 5,340 | 6,700 |
| 2025/04/23 | 5,490 | 5,550 | 5,410 | 5,440 | 10,600 |
| 2025/04/22 | 5,400 | 5,480 | 5,330 | 5,440 | 12,300 |
| 2025/04/21 | 5,290 | 5,360 | 5,280 | 5,360 | 9,900 |
| 2025/04/18 | 5,180 | 5,290 | 5,160 | 5,290 | 9,400 |
| 2025/04/17 | 5,000 | 5,120 | 5,000 | 5,120 | 2,400 |
| 2025/04/16 | 5,080 | 5,100 | 5,030 | 5,060 | 4,400 |
| 2025/04/15 | 5,120 | 5,120 | 5,080 | 5,080 | 3,900 |
| 2025/04/14 | 5,050 | 5,170 | 4,945 | 5,070 | 9,600 |
| 2025/04/11 | 4,835 | 5,080 | 4,760 | 4,995 | 13,200 |
| 2025/04/10 | 4,900 | 4,960 | 4,820 | 4,905 | 9,300 |
| 2025/04/09 | 4,660 | 4,755 | 4,555 | 4,650 | 13,500 |
| 2025/04/08 | 4,595 | 4,780 | 4,575 | 4,780 | 13,900 |
| 2025/04/07 | 4,510 | 4,595 | 4,375 | 4,525 | 22,200 |
| 2025/04/04 | 4,995 | 4,995 | 4,650 | 4,790 | 22,200 |
| 2025/04/03 | 5,050 | 5,120 | 5,030 | 5,090 | 11,800 |
| 2025/04/02 | 5,400 | 5,400 | 5,250 | 5,250 | 13,400 |
| 2025/04/01 | 5,340 | 5,410 | 5,290 | 5,310 | 16,800 |
| 2025/03/31 | 5,350 | 5,350 | 5,200 | 5,200 | 18,300 |
| 2025/03/28 | 5,360 | 5,420 | 5,340 | 5,370 | 9,500 |
| 2025/03/27 | 5,420 | 5,460 | 5,370 | 5,460 | 11,600 |
| 2025/03/26 | 5,280 | 5,440 | 5,280 | 5,440 | 10,300 |
| 2025/03/25 | 5,410 | 5,410 | 5,320 | 5,380 | 6,600 |
| 2025/03/24 | 5,480 | 5,480 | 5,310 | 5,350 | 8,900 |
| 2025/03/21 | 5,380 | 5,460 | 5,380 | 5,440 | 10,800 |
| 2025/03/19 | 5,300 | 5,400 | 5,300 | 5,400 | 8,200 |
| 2025/03/18 | 5,290 | 5,380 | 5,290 | 5,300 | 8,400 |
| 2025/03/17 | 5,120 | 5,300 | 5,120 | 5,230 | 6,700 |
| 2025/03/14 | 5,230 | 5,230 | 5,180 | 5,180 | 9,200 |
| 2025/03/13 | 5,290 | 5,290 | 5,180 | 5,230 | 6,900 |
| 2025/03/12 | 5,310 | 5,350 | 5,280 | 5,290 | 8,800 |
| 2025/03/11 | 5,350 | 5,380 | 5,260 | 5,310 | 10,100 |
| 2025/03/10 | 5,520 | 5,590 | 5,400 | 5,450 | 21,600 |
| 2025/03/07 | 5,490 | 5,560 | 5,430 | 5,500 | 25,800 |
| 2025/03/06 | 5,230 | 5,550 | 5,230 | 5,550 | 35,700 |
| 2025/03/05 | 5,160 | 5,290 | 5,110 | 5,260 | 10,200 |
| 2025/03/04 | 5,070 | 5,140 | 5,050 | 5,110 | 18,800 |
| 2025/03/03 | 5,140 | 5,230 | 5,120 | 5,230 | 8,000 |
| 2025/02/28 | 5,070 | 5,090 | 5,000 | 5,080 | 7,200 |
| 2025/02/27 | 5,080 | 5,080 | 5,000 | 5,050 | 6,800 |
| 2025/02/26 | 5,030 | 5,090 | 4,980 | 5,060 | 10,400 |
| 2025/02/25 | 4,965 | 5,050 | 4,965 | 5,030 | 5,900 |
| 2025/02/21 | 5,040 | 5,080 | 4,960 | 5,010 | 9,000 |
| 2025/02/20 | 5,150 | 5,150 | 5,050 | 5,120 | 9,600 |
| 2025/02/19 | 5,280 | 5,340 | 5,180 | 5,180 | 6,400 |
| 2025/02/18 | 5,200 | 5,350 | 5,200 | 5,350 | 13,300 |
| 2025/02/17 | 5,260 | 5,300 | 5,060 | 5,280 | 48,500 |
| 2025/02/14 | 5,300 | 5,350 | 5,160 | 5,290 | 36,500 |
| 2025/02/13 | 5,140 | 5,220 | 5,100 | 5,220 | 13,300 |
| 2025/02/12 | 5,090 | 5,140 | 5,050 | 5,090 | 12,400 |
| 2025/02/10 | 5,120 | 5,120 | 4,995 | 5,050 | 10,500 |
| 2025/02/07 | 5,190 | 5,250 | 5,150 | 5,180 | 7,000 |
| 2025/02/06 | 5,190 | 5,220 | 5,170 | 5,190 | 10,800 |
| 2025/02/05 | 5,120 | 5,200 | 5,090 | 5,190 | 14,000 |
| 2025/02/04 | 5,110 | 5,130 | 5,070 | 5,090 | 8,600 |
| 2025/02/03 | 5,080 | 5,100 | 4,975 | 5,010 | 17,500 |
| 2025/01/31 | 5,030 | 5,090 | 4,920 | 5,090 | 11,300 |
| 2025/01/30 | 4,900 | 5,020 | 4,900 | 4,995 | 8,800 |
| 2025/01/29 | 4,940 | 4,975 | 4,905 | 4,920 | 6,000 |
| 2025/01/28 | 4,915 | 5,120 | 4,915 | 4,940 | 14,200 |
| 2025/01/27 | 4,855 | 4,945 | 4,835 | 4,925 | 7,100 |
| 2025/01/24 | 4,805 | 4,820 | 4,785 | 4,795 | 6,000 |
| 2025/01/23 | 4,865 | 4,865 | 4,765 | 4,785 | 9,100 |
| 2025/01/22 | 4,910 | 4,920 | 4,825 | 4,865 | 7,400 |
| 2025/01/21 | 4,825 | 4,870 | 4,800 | 4,870 | 8,300 |
| 2025/01/20 | 4,805 | 4,840 | 4,755 | 4,790 | 10,500 |
| 2025/01/17 | 4,755 | 4,765 | 4,665 | 4,735 | 12,000 |
| 2025/01/16 | 4,840 | 4,885 | 4,755 | 4,760 | 10,100 |
| 2025/01/15 | 4,840 | 4,860 | 4,785 | 4,840 | 7,000 |
| 2025/01/14 | 4,825 | 4,835 | 4,755 | 4,810 | 13,100 |
| 2025/01/10 | 4,865 | 4,885 | 4,825 | 4,840 | 11,100 |
| 2025/01/09 | 5,030 | 5,040 | 4,895 | 4,900 | 22,800 |
| 2025/01/08 | 5,130 | 5,130 | 4,990 | 5,020 | 16,100 |
| 2025/01/07 | 5,270 | 5,270 | 5,130 | 5,130 | 15,800 |
| 2025/01/06 | 5,250 | 5,320 | 5,230 | 5,250 | 13,300 |
| 2024/12/30 | 5,310 | 5,330 | 5,250 | 5,250 | 8,900 |
| 2024/12/27 | 5,250 | 5,320 | 5,230 | 5,290 | 90,600 |
| 2024/12/26 | 5,220 | 5,350 | 5,220 | 5,340 | 123,100 |
| 2024/12/25 | 5,310 | 5,330 | 5,220 | 5,270 | 66,700 |
| 2024/12/24 | 5,250 | 5,350 | 5,250 | 5,310 | 56,300 |
| 2024/12/23 | 5,230 | 5,340 | 5,220 | 5,300 | 114,600 |
| 2024/12/20 | 5,190 | 5,270 | 5,180 | 5,220 | 54,300 |
| 2024/12/19 | 5,110 | 5,260 | 5,110 | 5,200 | 63,900 |
| 2024/12/18 | 5,220 | 5,270 | 5,220 | 5,240 | 16,900 |
| 2024/12/17 | 5,240 | 5,280 | 5,200 | 5,230 | 20,500 |
| 2024/12/16 | 5,180 | 5,230 | 5,160 | 5,200 | 63,000 |
| 2024/12/13 | 5,180 | 5,220 | 5,170 | 5,170 | 40,800 |
| 2024/12/12 | 5,300 | 5,300 | 5,200 | 5,200 | 56,700 |
| 2024/12/11 | 5,210 | 5,290 | 5,210 | 5,250 | 18,500 |
| 2024/12/10 | 5,310 | 5,310 | 5,230 | 5,250 | 18,900 |
| 2024/12/09 | 5,330 | 5,330 | 5,280 | 5,280 | 22,200 |
| 2024/12/06 | 5,360 | 5,360 | 5,300 | 5,340 | 12,000 |
| 2024/12/05 | 5,300 | 5,360 | 5,290 | 5,340 | 15,700 |
| 2024/12/04 | 5,380 | 5,390 | 5,290 | 5,290 | 7,800 |
| 2024/12/03 | 5,320 | 5,440 | 5,320 | 5,390 | 10,700 |
| 2024/12/02 | 5,270 | 5,310 | 5,250 | 5,290 | 9,500 |
| 2024/11/29 | 5,320 | 5,350 | 5,270 | 5,270 | 6,900 |
| 2024/11/28 | 5,330 | 5,400 | 5,300 | 5,330 | 9,800 |
| 2024/11/27 | 5,410 | 5,410 | 5,330 | 5,330 | 9,400 |
| 2024/11/26 | 5,330 | 5,410 | 5,290 | 5,410 | 5,700 |
| 2024/11/25 | 5,320 | 5,390 | 5,320 | 5,340 | 6,900 |
| 2024/11/22 | 5,300 | 5,360 | 5,270 | 5,290 | 5,500 |
| 2024/11/21 | 5,310 | 5,350 | 5,280 | 5,290 | 5,100 |
| 2024/11/20 | 5,230 | 5,310 | 5,200 | 5,280 | 4,700 |
| 2024/11/19 | 5,250 | 5,370 | 5,240 | 5,250 | 7,800 |
| 2024/11/18 | 5,370 | 5,400 | 5,280 | 5,280 | 8,300 |
| 2024/11/15 | 5,470 | 5,480 | 5,410 | 5,410 | 9,600 |
| 2024/11/14 | 5,590 | 5,590 | 5,470 | 5,470 | 6,000 |
| 2024/11/13 | 5,610 | 5,670 | 5,510 | 5,590 | 7,100 |
| 2024/11/12 | 5,690 | 5,780 | 5,640 | 5,640 | 7,400 |
| 2024/11/11 | 5,690 | 5,690 | 5,520 | 5,650 | 9,200 |
| 2024/11/08 | 5,790 | 5,790 | 5,570 | 5,790 | 8,300 |
| 2024/11/07 | 5,570 | 5,710 | 5,550 | 5,690 | 5,400 |
| 2024/11/06 | 5,510 | 5,650 | 5,510 | 5,570 | 8,300 |
| 2024/11/05 | 5,670 | 5,670 | 5,500 | 5,520 | 4,700 |
| 2024/11/01 | 5,700 | 5,700 | 5,560 | 5,580 | 5,200 |
| 2024/10/31 | 5,770 | 5,820 | 5,730 | 5,750 | 6,700 |
| 2024/10/30 | 5,890 | 5,990 | 5,750 | 5,770 | 20,300 |
| 2024/10/29 | 5,810 | 5,960 | 5,810 | 5,880 | 4,700 |
| 2024/10/28 | 5,740 | 5,840 | 5,740 | 5,810 | 5,900 |
| 2024/10/25 | 5,700 | 5,750 | 5,650 | 5,710 | 5,800 |
| 2024/10/24 | 5,620 | 5,750 | 5,620 | 5,700 | 5,800 |
| 2024/10/23 | 5,730 | 5,730 | 5,650 | 5,650 | 4,400 |
| 2024/10/22 | 5,780 | 5,830 | 5,640 | 5,700 | 10,000 |
| 2024/10/21 | 5,690 | 5,780 | 5,690 | 5,750 | 6,300 |
| 2024/10/18 | 5,610 | 5,720 | 5,600 | 5,670 | 4,900 |
| 2024/10/17 | 5,660 | 5,690 | 5,570 | 5,610 | 9,000 |
| 2024/10/16 | 5,540 | 5,700 | 5,540 | 5,630 | 15,000 |
| 2024/10/15 | 5,520 | 5,570 | 5,510 | 5,550 | 4,500 |
| 2024/10/11 | 5,480 | 5,490 | 5,430 | 5,460 | 8,400 |
| 2024/10/10 | 5,460 | 5,480 | 5,370 | 5,480 | 9,100 |
| 2024/10/09 | 5,410 | 5,410 | 5,340 | 5,410 | 4,900 |
| 2024/10/08 | 5,400 | 5,420 | 5,350 | 5,350 | 4,200 |
| 2024/10/07 | 5,430 | 5,510 | 5,410 | 5,500 | 7,200 |
| 2024/10/04 | 5,440 | 5,500 | 5,430 | 5,430 | 5,900 |
| 2024/10/03 | 5,430 | 5,490 | 5,360 | 5,420 | 6,700 |
| 2024/10/02 | 5,540 | 5,580 | 5,390 | 5,420 | 10,300 |
| 2024/10/01 | 5,480 | 5,570 | 5,430 | 5,540 | 5,500 |
| 2024/09/30 | 5,540 | 5,600 | 5,370 | 5,380 | 13,100 |
| 2024/09/27 | 5,660 | 5,670 | 5,520 | 5,590 | 10,500 |
| 2024/09/26 | 5,590 | 5,630 | 5,520 | 5,630 | 15,100 |
| 2024/09/25 | 5,600 | 5,600 | 5,410 | 5,490 | 8,100 |
| 2024/09/24 | 5,560 | 5,560 | 5,500 | 5,540 | 5,100 |
| 2024/09/20 | 5,520 | 5,570 | 5,410 | 5,460 | 5,400 |
| 2024/09/19 | 5,440 | 5,470 | 5,390 | 5,440 | 7,400 |
| 2024/09/18 | 5,400 | 5,430 | 5,350 | 5,420 | 6,600 |
| 2024/09/17 | 5,280 | 5,400 | 5,240 | 5,400 | 7,000 |
| 2024/09/13 | 5,310 | 5,380 | 5,230 | 5,240 | 12,000 |
| 2024/09/12 | 5,320 | 5,370 | 5,290 | 5,310 | 9,500 |
| 2024/09/11 | 5,180 | 5,300 | 5,180 | 5,200 | 8,700 |
| 2024/09/10 | 5,300 | 5,370 | 5,260 | 5,270 | 7,700 |
| 2024/09/09 | 5,400 | 5,400 | 5,230 | 5,300 | 5,800 |
| 2024/09/06 | 5,390 | 5,430 | 5,290 | 5,400 | 7,600 |
| 2024/09/05 | 5,310 | 5,450 | 5,200 | 5,390 | 9,000 |
| 2024/09/04 | 5,410 | 5,450 | 5,310 | 5,310 | 7,100 |
| 2024/09/03 | 5,560 | 5,620 | 5,510 | 5,530 | 4,500 |
| 2024/09/02 | 5,560 | 5,570 | 5,450 | 5,490 | 2,700 |
| 2024/08/30 | 5,500 | 5,570 | 5,460 | 5,570 | 2,900 |
| 2024/08/29 | 5,520 | 5,550 | 5,450 | 5,500 | 2,600 |
| 2024/08/28 | 5,600 | 5,600 | 5,510 | 5,580 | 4,400 |
| 2024/08/27 | 5,540 | 5,620 | 5,540 | 5,600 | 5,500 |
| 2024/08/26 | 5,510 | 5,590 | 5,510 | 5,540 | 2,300 |
| 2024/08/23 | 5,490 | 5,510 | 5,450 | 5,500 | 3,700 |
| 2024/08/22 | 5,420 | 5,470 | 5,360 | 5,470 | 5,400 |
| 2024/08/21 | 5,420 | 5,470 | 5,370 | 5,400 | 4,900 |
| 2024/08/20 | 5,430 | 5,500 | 5,400 | 5,480 | 5,600 |
| 2024/08/19 | 5,360 | 5,480 | 5,360 | 5,430 | 9,800 |