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 |
|---|---|---|---|---|---|
| 1984/12/27 | 349 | 355 | 349 | 350 | 11,000 |
| 1984/12/25 | 368 | 370 | 364 | 369 | 24,000 |
| 1984/12/24 | 370 | 370 | 368 | 368 | 18,000 |
| 1984/12/21 | 370 | 370 | 366 | 366 | 15,000 |
| 1984/12/20 | 370 | 370 | 370 | 370 | 10,000 |
| 1984/12/19 | 365 | 375 | 365 | 370 | 31,000 |
| 1984/12/18 | 365 | 365 | 365 | 365 | 10,000 |
| 1984/12/17 | 359 | 361 | 359 | 360 | 5,000 |
| 1984/12/15 | 357 | 360 | 355 | 355 | 15,000 |
| 1984/12/14 | 358 | 358 | 356 | 356 | 7,000 |
| 1984/12/12 | 356 | 356 | 355 | 355 | 10,000 |
| 1984/12/11 | 350 | 352 | 350 | 352 | 11,000 |
| 1984/12/10 | 342 | 342 | 342 | 342 | 55,000 |
| 1984/12/06 | 352 | 353 | 351 | 352 | 18,000 |
| 1984/12/04 | 352 | 352 | 351 | 351 | 10,000 |
| 1984/12/03 | 350 | 350 | 350 | 350 | 17,000 |
| 1984/12/01 | 349 | 350 | 346 | 350 | 7,000 |
| 1984/11/30 | 346 | 350 | 346 | 346 | 26,000 |
| 1984/11/29 | 346 | 347 | 346 | 346 | 25,000 |
| 1984/11/28 | 345 | 345 | 345 | 345 | 32,000 |
| 1984/11/26 | 346 | 349 | 346 | 347 | 21,000 |
| 1984/11/24 | 347 | 350 | 345 | 345 | 32,000 |
| 1984/11/22 | 350 | 351 | 350 | 350 | 9,000 |
| 1984/11/21 | 350 | 351 | 345 | 345 | 47,000 |
| 1984/11/20 | 356 | 360 | 355 | 360 | 15,000 |
| 1984/11/19 | 360 | 360 | 351 | 351 | 9,000 |
| 1984/11/16 | 360 | 361 | 355 | 355 | 24,000 |
| 1984/11/15 | 361 | 361 | 361 | 361 | 5,000 |
| 1984/11/14 | 366 | 366 | 360 | 361 | 11,000 |
| 1984/11/13 | 370 | 370 | 365 | 365 | 7,000 |
| 1984/11/12 | 377 | 377 | 370 | 370 | 2,000 |
| 1984/11/09 | 379 | 379 | 379 | 379 | 26,000 |
| 1984/11/08 | 380 | 382 | 380 | 380 | 10,000 |
| 1984/11/07 | 385 | 385 | 381 | 383 | 11,000 |
| 1984/11/06 | 389 | 389 | 380 | 380 | 18,000 |
| 1984/11/05 | 380 | 380 | 380 | 380 | 1,000 |
| 1984/11/02 | 370 | 380 | 370 | 380 | 13,000 |
| 1984/11/01 | 370 | 370 | 365 | 367 | 18,000 |
| 1984/10/31 | 360 | 365 | 360 | 365 | 7,000 |
| 1984/10/30 | 355 | 360 | 355 | 360 | 10,000 |
| 1984/10/29 | 356 | 370 | 350 | 350 | 44,000 |
| 1984/10/24 | 380 | 381 | 370 | 370 | 14,000 |
| 1984/10/22 | 395 | 395 | 390 | 395 | 17,000 |
| 1984/10/20 | 400 | 402 | 398 | 398 | 32,000 |
| 1984/10/19 | 400 | 404 | 390 | 395 | 106,000 |
| 1984/10/17 | 350 | 360 | 350 | 360 | 10,000 |
| 1984/10/16 | 340 | 341 | 340 | 341 | 15,000 |
| 1984/10/15 | 354 | 354 | 344 | 344 | 28,000 |
| 1984/10/12 | 351 | 354 | 351 | 354 | 11,000 |
| 1984/10/09 | 345 | 345 | 340 | 340 | 6,000 |
| 1984/10/08 | 339 | 339 | 339 | 339 | 5,000 |
| 1984/10/06 | 341 | 341 | 335 | 336 | 16,000 |
| 1984/10/05 | 341 | 345 | 341 | 345 | 20,000 |
| 1984/10/04 | 345 | 345 | 345 | 345 | 8,000 |
| 1984/10/03 | 351 | 351 | 345 | 345 | 17,000 |
| 1984/10/02 | 351 | 351 | 350 | 351 | 8,000 |
| 1984/10/01 | 350 | 350 | 350 | 350 | 9,000 |
| 1984/09/28 | 345 | 345 | 345 | 345 | 8,000 |
| 1984/09/27 | 347 | 347 | 345 | 345 | 13,000 |
| 1984/09/26 | 347 | 347 | 345 | 345 | 6,000 |
| 1984/09/25 | 349 | 349 | 349 | 349 | 8,000 |
| 1984/09/22 | 345 | 345 | 345 | 345 | 11,000 |
| 1984/09/21 | 355 | 355 | 345 | 345 | 24,000 |
| 1984/09/20 | 353 | 355 | 345 | 355 | 11,000 |
| 1984/09/19 | 351 | 355 | 350 | 350 | 21,000 |
| 1984/09/18 | 351 | 351 | 351 | 351 | 14,000 |
| 1984/09/10 | 391 | 391 | 391 | 391 | 2,000 |
| 1984/09/05 | 399 | 399 | 396 | 396 | 2,000 |
| 1984/09/04 | 400 | 400 | 400 | 400 | 3,000 |
| 1984/09/03 | 400 | 400 | 400 | 400 | 6,000 |
| 1984/09/01 | 401 | 401 | 395 | 400 | 12,000 |
| 1984/08/31 | 395 | 402 | 394 | 402 | 17,000 |
| 1984/08/30 | 396 | 398 | 395 | 395 | 17,000 |
| 1984/08/25 | 381 | 383 | 381 | 382 | 9,000 |
| 1984/08/24 | 376 | 380 | 376 | 380 | 9,000 |
| 1984/08/23 | 375 | 376 | 375 | 376 | 11,000 |
| 1984/08/22 | 376 | 376 | 375 | 375 | 11,000 |
| 1984/08/21 | 375 | 378 | 375 | 375 | 17,000 |
| 1984/08/20 | 383 | 383 | 375 | 375 | 21,000 |
| 1984/08/18 | 390 | 390 | 378 | 378 | 13,000 |
| 1984/08/17 | 390 | 390 | 389 | 389 | 17,000 |
| 1984/08/16 | 388 | 388 | 388 | 388 | 5,000 |
| 1984/08/15 | 399 | 399 | 390 | 393 | 14,000 |
| 1984/08/14 | 405 | 405 | 399 | 399 | 12,000 |
| 1984/08/13 | 410 | 410 | 409 | 409 | 14,000 |
| 1984/08/10 | 410 | 411 | 401 | 406 | 51,000 |
| 1984/08/09 | 399 | 400 | 394 | 399 | 67,000 |
| 1984/08/08 | 439 | 439 | 394 | 394 | 43,000 |
| 1984/08/07 | 444 | 457 | 440 | 440 | 64,000 |
| 1984/08/06 | 424 | 450 | 420 | 440 | 249,000 |
| 1984/08/03 | 340 | 365 | 340 | 365 | 39,000 |
| 1984/08/02 | 336 | 341 | 336 | 336 | 85,000 |
| 1984/08/01 | 335 | 336 | 335 | 336 | 8,000 |
| 1984/07/31 | 337 | 337 | 335 | 335 | 6,000 |
| 1984/07/30 | 336 | 338 | 335 | 335 | 21,000 |
| 1984/07/28 | 335 | 335 | 330 | 335 | 28,000 |
| 1984/07/27 | 334 | 336 | 334 | 335 | 22,000 |
| 1984/07/26 | 345 | 345 | 334 | 334 | 19,000 |
| 1984/07/25 | 351 | 351 | 350 | 350 | 9,000 |
| 1984/07/24 | 350 | 350 | 350 | 350 | 10,000 |
| 1984/07/23 | 360 | 360 | 350 | 350 | 11,000 |
| 1984/07/21 | 361 | 361 | 360 | 360 | 6,000 |
| 1984/07/20 | 374 | 374 | 365 | 365 | 10,000 |
| 1984/07/19 | 374 | 375 | 374 | 375 | 7,000 |
| 1984/07/18 | 374 | 374 | 374 | 374 | 1,000 |
| 1984/07/17 | 375 | 375 | 373 | 373 | 23,000 |
| 1984/07/16 | 370 | 371 | 370 | 371 | 12,000 |
| 1984/07/13 | 361 | 361 | 360 | 361 | 16,000 |
| 1984/07/11 | 375 | 380 | 375 | 375 | 21,000 |
| 1984/07/10 | 381 | 381 | 375 | 380 | 27,000 |
| 1984/07/09 | 380 | 380 | 380 | 380 | 5,000 |
| 1984/07/06 | 384 | 384 | 382 | 383 | 41,000 |
| 1984/07/04 | 394 | 394 | 394 | 394 | 4,000 |
| 1984/07/03 | 398 | 398 | 390 | 395 | 10,000 |
| 1984/07/02 | 400 | 400 | 397 | 400 | 13,000 |
| 1984/06/29 | 400 | 400 | 398 | 400 | 30,000 |
| 1984/06/28 | 405 | 406 | 403 | 403 | 12,000 |
| 1984/06/27 | 409 | 411 | 405 | 406 | 37,000 |
| 1984/06/26 | 405 | 408 | 405 | 405 | 38,000 |
| 1984/06/25 | 418 | 418 | 410 | 410 | 15,000 |
| 1984/06/23 | 419 | 420 | 419 | 419 | 17,000 |
| 1984/06/22 | 419 | 419 | 419 | 419 | 10,000 |
| 1984/06/20 | 419 | 420 | 419 | 419 | 14,000 |
| 1984/06/19 | 425 | 425 | 420 | 420 | 46,000 |
| 1984/06/13 | 455 | 455 | 450 | 450 | 19,000 |
| 1984/06/12 | 449 | 450 | 449 | 450 | 6,000 |
| 1984/06/11 | 449 | 449 | 449 | 449 | 16,000 |
| 1984/06/08 | 452 | 452 | 449 | 449 | 14,000 |
| 1984/06/07 | 460 | 460 | 450 | 451 | 50,000 |
| 1984/06/06 | 462 | 462 | 460 | 460 | 23,000 |
| 1984/06/05 | 460 | 460 | 458 | 460 | 19,000 |
| 1984/06/04 | 471 | 471 | 458 | 458 | 13,000 |
| 1984/06/02 | 462 | 475 | 462 | 466 | 39,000 |
| 1984/06/01 | 475 | 480 | 475 | 477 | 12,000 |
| 1984/05/31 | 493 | 493 | 490 | 490 | 14,000 |
| 1984/05/30 | 467 | 495 | 467 | 494 | 199,000 |
| 1984/05/29 | 453 | 465 | 450 | 465 | 21,000 |
| 1984/05/28 | 458 | 458 | 458 | 458 | 3,000 |
| 1984/05/26 | 458 | 463 | 458 | 463 | 5,000 |
| 1984/05/25 | 456 | 456 | 455 | 455 | 12,000 |
| 1984/05/24 | 463 | 463 | 447 | 455 | 30,000 |
| 1984/05/23 | 464 | 465 | 463 | 463 | 12,000 |
| 1984/05/22 | 460 | 460 | 460 | 460 | 32,000 |
| 1984/05/21 | 476 | 476 | 460 | 460 | 14,000 |
| 1984/05/19 | 473 | 478 | 473 | 475 | 21,000 |
| 1984/05/18 | 478 | 478 | 478 | 478 | 7,000 |
| 1984/05/17 | 511 | 525 | 498 | 498 | 120,000 |
| 1984/05/16 | 489 | 530 | 489 | 528 | 233,000 |
| 1984/05/15 | 475 | 485 | 470 | 485 | 18,000 |
| 1984/05/14 | 490 | 490 | 490 | 490 | 15,000 |
| 1984/05/11 | 500 | 520 | 481 | 500 | 125,000 |
| 1984/05/10 | 500 | 500 | 497 | 499 | 114,000 |
| 1984/05/09 | 455 | 455 | 455 | 455 | 20,000 |
| 1984/05/08 | 444 | 450 | 440 | 450 | 34,000 |
| 1984/05/07 | 450 | 450 | 445 | 445 | 12,000 |
| 1984/05/04 | 450 | 450 | 450 | 450 | 18,000 |
| 1984/05/02 | 465 | 465 | 465 | 465 | 14,000 |
| 1984/04/28 | 475 | 475 | 470 | 470 | 15,000 |
| 1984/04/27 | 475 | 479 | 474 | 475 | 30,000 |
| 1984/04/26 | 466 | 468 | 465 | 465 | 15,000 |
| 1984/04/25 | 452 | 459 | 452 | 459 | 18,000 |
| 1984/04/24 | 460 | 460 | 450 | 451 | 17,000 |
| 1984/04/23 | 475 | 475 | 460 | 460 | 25,000 |
| 1984/04/21 | 479 | 479 | 479 | 479 | 9,000 |
| 1984/04/20 | 490 | 491 | 480 | 480 | 39,000 |
| 1984/04/19 | 506 | 506 | 490 | 490 | 55,000 |
| 1984/04/18 | 490 | 500 | 490 | 500 | 48,000 |
| 1984/04/17 | 503 | 505 | 490 | 490 | 101,000 |
| 1984/04/16 | 520 | 520 | 505 | 505 | 48,000 |
| 1984/04/13 | 526 | 526 | 501 | 520 | 101,000 |
| 1984/04/12 | 545 | 560 | 518 | 520 | 492,000 |
| 1984/04/11 | 515 | 545 | 510 | 536 | 640,000 |
| 1984/04/10 | 510 | 518 | 490 | 490 | 157,000 |
| 1984/04/09 | 470 | 500 | 470 | 500 | 203,000 |
| 1984/04/07 | 519 | 520 | 475 | 480 | 260,000 |
| 1984/04/06 | 526 | 526 | 526 | 526 | 430,000 |
| 1984/04/05 | 415 | 441 | 415 | 441 | 98,000 |
| 1984/04/04 | 411 | 415 | 410 | 410 | 40,000 |
| 1984/04/03 | 402 | 410 | 402 | 410 | 45,000 |
| 1984/04/02 | 407 | 407 | 402 | 402 | 25,000 |
| 1984/03/31 | 403 | 403 | 403 | 403 | 7,000 |
| 1984/03/30 | 402 | 406 | 402 | 406 | 21,000 |
| 1984/03/29 | 410 | 410 | 405 | 407 | 27,000 |
| 1984/03/28 | 410 | 410 | 402 | 402 | 31,000 |
| 1984/03/27 | 414 | 414 | 409 | 410 | 26,000 |
| 1984/03/26 | 430 | 436 | 411 | 411 | 103,000 |
| 1984/03/22 | 460 | 470 | 460 | 465 | 96,000 |
| 1984/03/21 | 480 | 485 | 479 | 485 | 76,000 |
| 1984/03/19 | 480 | 499 | 470 | 485 | 593,000 |
| 1984/03/17 | 420 | 489 | 420 | 480 | 454,000 |
| 1984/03/16 | 400 | 420 | 390 | 420 | 152,000 |
| 1984/03/15 | 410 | 410 | 385 | 391 | 219,000 |
| 1984/03/14 | 400 | 420 | 400 | 420 | 379,000 |
| 1984/03/13 | 339 | 380 | 335 | 380 | 208,000 |
| 1984/03/12 | 340 | 340 | 340 | 340 | 21,000 |
| 1984/03/09 | 348 | 350 | 339 | 340 | 75,000 |
| 1984/03/08 | 350 | 353 | 345 | 350 | 59,000 |
| 1984/03/07 | 332 | 346 | 332 | 345 | 80,000 |
| 1984/03/06 | 325 | 330 | 322 | 330 | 12,000 |
| 1984/03/05 | 325 | 325 | 320 | 320 | 14,000 |
| 1984/03/03 | 322 | 322 | 320 | 320 | 28,000 |
| 1984/03/02 | 309 | 320 | 308 | 320 | 25,000 |
| 1984/03/01 | 309 | 309 | 309 | 309 | 2,000 |
| 1984/02/29 | 308 | 310 | 300 | 310 | 6,000 |
| 1984/02/28 | 305 | 305 | 300 | 303 | 8,000 |
| 1984/02/27 | 310 | 310 | 310 | 310 | 4,000 |
| 1984/02/24 | 311 | 315 | 310 | 310 | 7,000 |
| 1984/02/23 | 311 | 311 | 311 | 311 | 1,000 |
| 1984/02/22 | 311 | 316 | 311 | 316 | 5,000 |
| 1984/02/21 | 316 | 316 | 311 | 311 | 9,000 |
| 1984/02/20 | 320 | 320 | 316 | 316 | 5,000 |
| 1984/02/17 | 310 | 316 | 310 | 316 | 6,000 |
| 1984/02/16 | 309 | 309 | 309 | 309 | 2,000 |
| 1984/02/15 | 304 | 305 | 303 | 305 | 10,000 |
| 1984/02/14 | 309 | 309 | 309 | 309 | 1,000 |
| 1984/02/13 | 304 | 309 | 304 | 309 | 2,000 |
| 1984/02/09 | 309 | 309 | 309 | 309 | 5,000 |
| 1984/02/08 | 314 | 314 | 310 | 310 | 9,000 |
| 1984/02/06 | 314 | 315 | 310 | 315 | 5,000 |
| 1984/01/31 | 316 | 316 | 316 | 316 | 1,000 |
| 1984/01/30 | 315 | 315 | 315 | 315 | 1,000 |
| 1984/01/28 | 315 | 315 | 315 | 315 | 11,000 |
| 1984/01/27 | 316 | 316 | 316 | 316 | 2,000 |
| 1984/01/26 | 315 | 315 | 315 | 315 | 2,000 |
| 1984/01/23 | 320 | 320 | 310 | 315 | 11,000 |
| 1984/01/20 | 320 | 320 | 315 | 320 | 11,000 |
| 1984/01/19 | 320 | 320 | 320 | 320 | 3,000 |
| 1984/01/18 | 325 | 325 | 323 | 323 | 12,000 |
| 1984/01/17 | 327 | 327 | 327 | 327 | 6,000 |
| 1984/01/13 | 328 | 328 | 328 | 328 | 3,000 |
| 1984/01/12 | 328 | 328 | 328 | 328 | 2,000 |
| 1984/01/07 | 332 | 332 | 332 | 332 | 7,000 |
| 1984/01/06 | 332 | 335 | 331 | 332 | 17,000 |
| 1984/01/05 | 332 | 332 | 332 | 332 | 13,000 |