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 |
|---|---|---|---|---|---|
| 2026/06/15 | 7,350 | 7,630 | 7,350 | 7,570 | 20,200 |
| 2026/06/12 | 7,240 | 7,290 | 7,200 | 7,240 | 17,000 |
| 2026/06/11 | 7,090 | 7,170 | 6,970 | 7,160 | 21,100 |
| 2026/06/10 | 7,270 | 7,270 | 7,110 | 7,210 | 22,100 |
| 2026/06/09 | 7,220 | 7,300 | 7,160 | 7,230 | 22,300 |
| 2026/06/08 | 7,500 | 7,500 | 7,110 | 7,170 | 26,800 |
| 2026/06/05 | 7,350 | 7,450 | 7,290 | 7,350 | 13,800 |
| 2026/06/04 | 7,320 | 7,320 | 7,150 | 7,200 | 17,400 |
| 2026/06/03 | 6,960 | 7,260 | 6,960 | 7,180 | 42,000 |
| 2026/06/02 | 7,110 | 7,130 | 6,940 | 7,060 | 28,200 |
| 2026/06/01 | 7,460 | 7,460 | 7,130 | 7,170 | 34,100 |
| 2026/05/29 | 7,620 | 7,620 | 7,480 | 7,490 | 14,400 |
| 2026/05/28 | 7,520 | 7,660 | 7,400 | 7,620 | 27,100 |
| 2026/05/27 | 7,890 | 7,890 | 7,500 | 7,500 | 16,900 |
| 2026/05/26 | 7,680 | 7,930 | 7,630 | 7,840 | 20,800 |
| 2026/05/25 | 7,590 | 7,750 | 7,570 | 7,680 | 17,300 |
| 2026/05/22 | 7,800 | 7,800 | 7,510 | 7,570 | 12,500 |
| 2026/05/21 | 7,760 | 7,770 | 7,570 | 7,650 | 20,500 |
| 2026/05/20 | 7,860 | 7,860 | 7,530 | 7,700 | 25,200 |
| 2026/05/19 | 7,960 | 8,100 | 7,920 | 7,950 | 21,400 |
| 2026/05/18 | 8,330 | 8,330 | 7,910 | 7,910 | 19,200 |
| 2026/05/15 | 8,350 | 8,350 | 8,070 | 8,180 | 15,800 |
| 2026/05/14 | 8,060 | 8,350 | 8,050 | 8,280 | 20,000 |
| 2026/05/13 | 8,210 | 8,310 | 8,100 | 8,210 | 19,300 |
| 2026/05/12 | 8,300 | 8,390 | 8,160 | 8,230 | 23,900 |
| 2026/05/11 | 8,580 | 8,590 | 8,000 | 8,150 | 41,900 |
| 2026/05/08 | 8,540 | 8,600 | 8,120 | 8,430 | 24,900 |
| 2026/05/07 | 8,730 | 8,730 | 8,480 | 8,590 | 21,700 |
| 2026/05/01 | 8,230 | 8,460 | 8,210 | 8,430 | 13,100 |
| 2026/04/30 | 8,400 | 8,440 | 8,220 | 8,380 | 17,900 |
| 2026/04/28 | 8,330 | 8,540 | 8,230 | 8,530 | 15,600 |
| 2026/04/27 | 8,140 | 8,220 | 8,080 | 8,180 | 16,200 |
| 2026/04/24 | 8,100 | 8,250 | 8,020 | 8,140 | 18,800 |
| 2026/04/23 | 8,000 | 8,150 | 7,990 | 8,120 | 20,500 |
| 2026/04/22 | 8,100 | 8,140 | 8,030 | 8,080 | 18,900 |
| 2026/04/21 | 8,150 | 8,230 | 8,130 | 8,160 | 21,400 |
| 2026/04/20 | 8,290 | 8,290 | 8,190 | 8,240 | 12,400 |
| 2026/04/17 | 8,250 | 8,420 | 8,100 | 8,210 | 15,100 |
| 2026/04/16 | 8,380 | 8,480 | 8,380 | 8,400 | 11,000 |
| 2026/04/15 | 8,610 | 8,610 | 8,370 | 8,440 | 18,200 |
| 2026/04/14 | 8,600 | 8,600 | 8,400 | 8,460 | 13,000 |
| 2026/04/13 | 8,600 | 8,680 | 8,410 | 8,510 | 19,500 |
| 2026/04/10 | 8,800 | 8,800 | 8,560 | 8,580 | 24,100 |
| 2026/04/09 | 8,830 | 8,860 | 8,710 | 8,740 | 17,200 |
| 2026/04/08 | 8,800 | 8,800 | 8,670 | 8,740 | 19,900 |
| 2026/04/07 | 8,600 | 8,730 | 8,520 | 8,580 | 19,500 |
| 2026/04/06 | 8,690 | 8,760 | 8,580 | 8,640 | 22,800 |
| 2026/04/03 | 8,550 | 8,740 | 8,550 | 8,630 | 22,400 |
| 2026/03/27 | 8,270 | 8,350 | 8,180 | 8,310 | 21,800 |
| 2026/03/26 | 8,420 | 8,530 | 8,210 | 8,270 | 19,500 |
| 2026/03/25 | 8,390 | 8,490 | 8,290 | 8,420 | 40,600 |
| 2026/03/24 | 8,080 | 8,340 | 8,030 | 8,290 | 58,900 |
| 2026/03/23 | 7,900 | 8,070 | 7,750 | 7,930 | 73,300 |
| 2026/03/19 | 7,900 | 8,000 | 7,870 | 7,930 | 36,200 |
| 2026/03/18 | 7,640 | 8,040 | 7,640 | 8,040 | 49,500 |
| 2026/03/17 | 7,480 | 7,670 | 7,480 | 7,570 | 26,100 |
| 2026/03/16 | 7,470 | 7,660 | 7,470 | 7,560 | 23,000 |
| 2026/03/13 | 7,500 | 7,650 | 7,500 | 7,590 | 25,100 |
| 2026/03/12 | 7,680 | 7,680 | 7,580 | 7,590 | 30,700 |
| 2026/03/11 | 7,810 | 7,840 | 7,660 | 7,670 | 27,800 |
| 2026/03/10 | 7,530 | 7,710 | 7,480 | 7,660 | 30,400 |
| 2026/03/09 | 7,200 | 7,370 | 7,150 | 7,340 | 51,300 |
| 2026/03/06 | 7,480 | 7,620 | 7,440 | 7,570 | 25,400 |
| 2026/03/05 | 7,630 | 7,750 | 7,550 | 7,630 | 35,400 |
| 2026/03/04 | 7,610 | 7,670 | 7,260 | 7,480 | 80,100 |
| 2026/03/03 | 8,000 | 8,100 | 7,830 | 7,860 | 88,300 |
| 2026/03/02 | 7,700 | 7,950 | 7,680 | 7,850 | 83,100 |
| 2026/02/27 | 7,670 | 7,870 | 7,670 | 7,850 | 31,700 |
| 2026/02/26 | 7,650 | 7,870 | 7,590 | 7,700 | 62,100 |
| 2026/02/25 | 7,550 | 7,670 | 7,510 | 7,640 | 37,000 |
| 2026/02/24 | 7,440 | 7,630 | 7,440 | 7,550 | 40,100 |
| 2026/02/20 | 7,210 | 7,420 | 7,210 | 7,360 | 47,000 |
| 2026/02/19 | 7,200 | 7,350 | 7,160 | 7,330 | 27,100 |
| 2026/02/18 | 7,260 | 7,320 | 7,160 | 7,200 | 33,400 |
| 2026/02/17 | 7,210 | 7,270 | 7,110 | 7,190 | 62,600 |
| 2026/02/16 | 7,570 | 7,600 | 7,010 | 7,180 | 89,700 |
| 2026/02/13 | 8,650 | 8,730 | 7,240 | 7,420 | 89,800 |
| 2026/02/12 | 8,640 | 8,890 | 8,640 | 8,730 | 50,100 |
| 2026/02/10 | 8,400 | 8,540 | 8,340 | 8,540 | 25,200 |
| 2026/02/09 | 8,480 | 8,500 | 8,360 | 8,410 | 30,600 |
| 2026/02/06 | 8,180 | 8,370 | 8,120 | 8,350 | 23,800 |
| 2026/02/05 | 8,170 | 8,290 | 8,120 | 8,220 | 30,600 |
| 2026/02/04 | 7,950 | 8,200 | 7,930 | 8,170 | 27,100 |
| 2026/02/03 | 7,970 | 8,100 | 7,950 | 8,060 | 28,500 |
| 2026/02/02 | 7,820 | 7,950 | 7,770 | 7,820 | 25,000 |
| 2026/01/30 | 7,990 | 7,990 | 7,730 | 7,800 | 29,400 |
| 2026/01/29 | 7,970 | 8,010 | 7,730 | 7,910 | 49,300 |
| 2026/01/28 | 8,000 | 8,190 | 7,950 | 7,960 | 41,800 |
| 2026/01/27 | 7,930 | 8,010 | 7,770 | 8,010 | 36,300 |
| 2026/01/26 | 8,170 | 8,170 | 7,970 | 7,980 | 27,100 |
| 2026/01/23 | 8,160 | 8,330 | 8,080 | 8,250 | 31,800 |
| 2026/01/22 | 8,020 | 8,170 | 7,980 | 8,100 | 28,100 |
| 2026/01/21 | 7,950 | 8,060 | 7,890 | 8,000 | 25,900 |
| 2026/01/20 | 8,100 | 8,110 | 8,020 | 8,060 | 20,500 |
| 2026/01/19 | 8,300 | 8,320 | 8,030 | 8,200 | 22,300 |
| 2026/01/16 | 8,120 | 8,280 | 8,100 | 8,230 | 19,900 |
| 2026/01/15 | 8,160 | 8,240 | 8,160 | 8,160 | 22,600 |
| 2026/01/14 | 8,120 | 8,220 | 8,090 | 8,180 | 21,800 |
| 2026/01/13 | 8,120 | 8,240 | 8,060 | 8,150 | 43,000 |
| 2026/01/09 | 7,970 | 7,970 | 7,850 | 7,970 | 44,200 |
| 2026/01/08 | 7,800 | 7,970 | 7,750 | 7,850 | 56,700 |
| 2026/01/07 | 7,700 | 7,820 | 7,680 | 7,800 | 41,800 |
| 2026/01/06 | 7,630 | 7,730 | 7,560 | 7,680 | 44,400 |
| 2026/01/05 | 7,600 | 7,640 | 7,520 | 7,600 | 33,100 |
| 2025/12/30 | 7,690 | 7,700 | 7,520 | 7,520 | 39,600 |
| 2025/12/29 | 7,510 | 7,740 | 7,500 | 7,620 | 130,000 |
| 2025/12/26 | 8,010 | 8,010 | 7,870 | 7,910 | 251,900 |
| 2025/12/25 | 7,750 | 8,060 | 7,750 | 8,040 | 132,200 |
| 2025/12/24 | 7,810 | 7,890 | 7,740 | 7,740 | 42,000 |
| 2025/12/23 | 7,670 | 7,820 | 7,630 | 7,800 | 53,100 |
| 2025/12/22 | 7,750 | 7,820 | 7,700 | 7,700 | 77,100 |
| 2025/12/19 | 7,680 | 7,800 | 7,560 | 7,750 | 43,600 |
| 2025/12/18 | 7,500 | 7,680 | 7,460 | 7,640 | 44,000 |
| 2025/12/17 | 7,600 | 7,630 | 7,510 | 7,540 | 30,300 |
| 2025/12/16 | 7,840 | 7,890 | 7,620 | 7,620 | 76,000 |
| 2025/12/15 | 7,760 | 7,890 | 7,750 | 7,840 | 78,500 |
| 2025/12/12 | 7,850 | 7,850 | 7,780 | 7,810 | 26,500 |
| 2025/12/11 | 7,860 | 7,860 | 7,720 | 7,720 | 36,900 |
| 2025/12/10 | 7,840 | 7,900 | 7,800 | 7,830 | 18,100 |
| 2025/12/09 | 7,950 | 7,950 | 7,730 | 7,800 | 20,500 |
| 2025/12/08 | 7,750 | 7,890 | 7,730 | 7,850 | 19,300 |
| 2025/12/05 | 7,840 | 7,930 | 7,730 | 7,740 | 18,000 |
| 2025/12/04 | 7,720 | 7,890 | 7,670 | 7,810 | 28,500 |
| 2025/12/03 | 7,660 | 7,800 | 7,620 | 7,660 | 21,200 |
| 2025/12/02 | 7,690 | 7,770 | 7,660 | 7,660 | 14,900 |
| 2025/12/01 | 7,960 | 8,000 | 7,610 | 7,690 | 29,600 |
| 2025/11/28 | 7,920 | 8,050 | 7,900 | 7,960 | 16,600 |
| 2025/11/27 | 7,960 | 7,960 | 7,850 | 7,920 | 19,000 |
| 2025/11/26 | 7,530 | 8,820 | 7,530 | 7,940 | 110,800 |
| 2025/11/25 | 7,600 | 7,600 | 7,450 | 7,530 | 20,800 |
| 2025/11/21 | 7,360 | 7,570 | 7,360 | 7,570 | 15,300 |
| 2025/11/20 | 7,530 | 7,560 | 7,400 | 7,450 | 13,600 |
| 2025/11/19 | 7,190 | 7,480 | 7,170 | 7,420 | 22,400 |
| 2025/11/18 | 7,230 | 7,300 | 7,170 | 7,190 | 16,100 |
| 2025/11/17 | 7,310 | 7,340 | 7,260 | 7,270 | 7,800 |
| 2025/11/14 | 7,320 | 7,450 | 7,260 | 7,260 | 13,200 |
| 2025/11/13 | 7,440 | 7,520 | 7,400 | 7,420 | 15,500 |
| 2025/11/12 | 7,450 | 7,450 | 7,320 | 7,330 | 19,600 |
| 2025/11/11 | 7,300 | 7,440 | 7,110 | 7,360 | 39,600 |
| 2025/11/10 | 7,170 | 7,450 | 7,050 | 7,330 | 38,600 |
| 2025/11/07 | 7,000 | 7,110 | 6,980 | 7,110 | 14,600 |
| 2025/11/06 | 6,890 | 7,070 | 6,890 | 7,030 | 12,600 |
| 2025/11/05 | 7,010 | 7,010 | 6,750 | 6,950 | 24,000 |
| 2025/11/04 | 6,980 | 7,100 | 6,890 | 6,990 | 13,600 |
| 2025/10/31 | 6,920 | 6,920 | 6,790 | 6,880 | 15,500 |
| 2025/10/30 | 6,860 | 6,940 | 6,840 | 6,920 | 20,900 |
| 2025/10/29 | 6,950 | 6,970 | 6,820 | 6,860 | 18,400 |
| 2025/10/28 | 7,100 | 7,100 | 6,960 | 6,990 | 21,800 |
| 2025/10/27 | 7,010 | 7,180 | 7,010 | 7,130 | 18,800 |
| 2025/10/24 | 7,040 | 7,040 | 6,960 | 7,010 | 13,500 |
| 2025/10/23 | 6,910 | 7,040 | 6,880 | 7,040 | 17,500 |
| 2025/10/22 | 6,870 | 6,900 | 6,790 | 6,890 | 10,500 |
| 2025/10/21 | 7,040 | 7,040 | 6,820 | 6,860 | 17,400 |
| 2025/10/20 | 6,910 | 7,020 | 6,910 | 7,020 | 15,500 |
| 2025/10/17 | 6,950 | 7,000 | 6,850 | 6,890 | 13,400 |
| 2025/10/16 | 6,900 | 7,000 | 6,850 | 6,980 | 13,800 |
| 2025/10/15 | 6,790 | 6,950 | 6,730 | 6,950 | 17,000 |
| 2025/10/14 | 6,750 | 6,820 | 6,630 | 6,730 | 28,300 |
| 2025/10/10 | 6,820 | 6,830 | 6,720 | 6,750 | 21,900 |
| 2025/10/09 | 6,810 | 6,880 | 6,740 | 6,880 | 22,900 |
| 2025/10/08 | 6,770 | 6,870 | 6,700 | 6,740 | 12,800 |
| 2025/10/07 | 6,780 | 6,810 | 6,690 | 6,770 | 18,000 |
| 2025/10/06 | 6,810 | 6,880 | 6,730 | 6,800 | 25,200 |
| 2025/10/03 | 6,720 | 6,850 | 6,630 | 6,670 | 32,900 |
| 2025/10/02 | 6,850 | 6,960 | 6,780 | 6,790 | 30,600 |
| 2025/10/01 | 7,050 | 7,050 | 6,700 | 6,880 | 52,700 |
| 2025/09/30 | 6,840 | 7,080 | 6,810 | 7,050 | 38,000 |
| 2025/09/29 | 7,010 | 7,090 | 6,850 | 6,850 | 26,500 |
| 2025/09/26 | 6,970 | 7,020 | 6,940 | 6,990 | 32,000 |
| 2025/09/25 | 6,920 | 7,040 | 6,870 | 6,970 | 56,200 |
| 2025/09/24 | 6,760 | 6,850 | 6,690 | 6,850 | 38,600 |
| 2025/09/22 | 6,570 | 6,870 | 6,570 | 6,760 | 44,700 |
| 2025/09/19 | 6,640 | 6,690 | 6,550 | 6,570 | 26,200 |
| 2025/09/18 | 6,660 | 6,690 | 6,570 | 6,610 | 22,200 |
| 2025/09/17 | 6,760 | 6,770 | 6,590 | 6,700 | 30,300 |
| 2025/09/16 | 6,690 | 6,750 | 6,630 | 6,720 | 49,400 |
| 2025/09/12 | 6,510 | 6,700 | 6,470 | 6,700 | 60,000 |
| 2025/09/11 | 6,580 | 6,580 | 6,360 | 6,480 | 64,200 |
| 2025/09/10 | 6,510 | 6,590 | 6,500 | 6,590 | 25,200 |
| 2025/09/09 | 6,670 | 6,710 | 6,550 | 6,610 | 31,200 |
| 2025/09/08 | 6,600 | 6,690 | 6,580 | 6,670 | 32,200 |
| 2025/09/05 | 6,500 | 6,620 | 6,440 | 6,590 | 77,000 |
| 2025/09/04 | 6,360 | 6,820 | 6,360 | 6,590 | 207,400 |
| 2025/09/03 | 6,290 | 6,460 | 6,100 | 6,390 | 785,100 |
| 2025/09/02 | 5,900 | 6,140 | 5,890 | 6,090 | 131,900 |
| 2025/09/01 | 5,890 | 5,960 | 5,860 | 5,910 | 86,700 |
| 2025/08/29 | 5,870 | 5,900 | 5,780 | 5,890 | 104,400 |
| 2025/08/28 | 5,690 | 5,870 | 5,640 | 5,850 | 375,200 |
| 2025/08/27 | 5,680 | 5,760 | 5,550 | 5,590 | 255,400 |
| 2025/08/26 | 5,640 | 5,720 | 5,600 | 5,670 | 77,600 |
| 2025/08/25 | 5,780 | 5,820 | 5,680 | 5,690 | 64,300 |
| 2025/08/22 | 5,850 | 5,890 | 5,790 | 5,830 | 71,900 |
| 2025/08/21 | 5,870 | 5,910 | 5,840 | 5,850 | 199,100 |
| 2025/08/20 | 5,970 | 6,050 | 5,950 | 6,030 | 10,400 |
| 2025/08/19 | 5,940 | 6,100 | 5,940 | 5,980 | 16,000 |
| 2025/08/18 | 5,830 | 5,920 | 5,830 | 5,920 | 7,000 |
| 2025/08/15 | 5,950 | 6,000 | 5,820 | 5,820 | 10,300 |
| 2025/08/14 | 5,910 | 5,950 | 5,820 | 5,950 | 10,200 |
| 2025/08/13 | 5,800 | 5,920 | 5,730 | 5,920 | 8,500 |
| 2025/08/12 | 5,870 | 5,870 | 5,740 | 5,800 | 16,800 |