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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/08/08 | 5,930 | 5,930 | 5,740 | 5,790 | 14,600 |
| 2025/08/07 | 5,680 | 5,750 | 5,600 | 5,670 | 13,300 |
| 2025/08/06 | 5,500 | 5,640 | 5,500 | 5,640 | 10,100 |
| 2025/08/05 | 5,400 | 5,490 | 5,400 | 5,490 | 6,400 |
| 2025/08/04 | 5,380 | 5,470 | 5,380 | 5,440 | 8,300 |
| 2025/08/01 | 5,240 | 5,480 | 5,240 | 5,480 | 16,000 |
| 2025/07/31 | 5,220 | 5,330 | 5,220 | 5,330 | 10,500 |
| 2025/07/30 | 5,100 | 5,320 | 5,100 | 5,320 | 45,900 |
| 2025/07/29 | 5,130 | 5,220 | 5,060 | 5,140 | 9,800 |
| 2025/07/28 | 5,210 | 5,210 | 5,130 | 5,170 | 7,800 |
| 2025/07/25 | 5,200 | 5,220 | 5,110 | 5,190 | 9,000 |
| 2025/07/24 | 5,130 | 5,210 | 5,130 | 5,160 | 10,100 |
| 2025/07/23 | 5,090 | 5,130 | 5,060 | 5,100 | 15,200 |
| 2025/07/22 | 5,060 | 5,100 | 5,040 | 5,050 | 5,500 |
| 2025/07/18 | 5,060 | 5,080 | 5,020 | 5,080 | 5,700 |
| 2025/07/17 | 5,030 | 5,070 | 4,985 | 5,050 | 10,600 |
| 2025/07/16 | 5,060 | 5,090 | 5,020 | 5,080 | 7,500 |
| 2025/07/15 | 5,060 | 5,060 | 5,010 | 5,040 | 4,700 |
| 2025/07/14 | 5,050 | 5,070 | 5,000 | 5,040 | 7,200 |
| 2025/07/11 | 5,050 | 5,080 | 5,000 | 5,000 | 8,900 |
| 2025/07/10 | 5,070 | 5,070 | 4,965 | 5,020 | 14,000 |
| 2025/07/09 | 5,010 | 5,100 | 5,000 | 5,050 | 11,400 |
| 2025/07/08 | 4,920 | 5,000 | 4,920 | 4,985 | 12,400 |
| 2025/07/07 | 4,950 | 4,985 | 4,940 | 4,945 | 7,200 |
| 2025/07/04 | 5,030 | 5,030 | 4,960 | 4,980 | 5,900 |
| 2025/07/03 | 4,970 | 5,080 | 4,970 | 5,030 | 8,600 |
| 2025/07/02 | 4,995 | 5,010 | 4,970 | 4,970 | 5,400 |
| 2025/07/01 | 4,955 | 4,995 | 4,955 | 4,970 | 5,300 |
| 2025/06/30 | 4,970 | 5,030 | 4,960 | 4,990 | 8,300 |
| 2025/06/27 | 4,935 | 4,955 | 4,900 | 4,955 | 16,700 |
| 2025/06/26 | 4,910 | 4,925 | 4,870 | 4,885 | 28,900 |
| 2025/06/25 | 4,945 | 4,945 | 4,860 | 4,890 | 12,000 |
| 2025/06/24 | 4,970 | 4,990 | 4,895 | 4,925 | 12,900 |
| 2025/06/23 | 4,955 | 4,960 | 4,905 | 4,925 | 12,300 |
| 2025/06/20 | 4,900 | 4,905 | 4,840 | 4,895 | 14,500 |
| 2025/06/19 | 4,910 | 4,940 | 4,885 | 4,940 | 10,900 |
| 2025/06/18 | 4,830 | 4,940 | 4,830 | 4,910 | 11,500 |
| 2025/06/17 | 4,875 | 4,935 | 4,795 | 4,825 | 12,200 |
| 2025/06/16 | 4,865 | 4,910 | 4,840 | 4,880 | 8,100 |
| 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 |