日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,650 1,720 1,650 1,700 17,000
1989/12/28 1,680 1,700 1,650 1,680 43,000
1989/12/27 1,720 1,720 1,620 1,700 24,000
1989/12/26 1,730 1,750 1,700 1,720 42,000
1989/12/25 1,750 1,770 1,720 1,770 31,000
1989/12/22 1,700 1,780 1,690 1,780 127,000
1989/12/21 1,750 1,760 1,730 1,730 24,000
1989/12/20 1,760 1,780 1,750 1,780 50,000
1989/12/19 1,730 1,780 1,730 1,780 215,000
1989/12/18 1,750 1,760 1,720 1,760 94,000
1989/12/15 1,700 1,750 1,700 1,730 170,000
1989/12/14 1,700 1,730 1,680 1,720 290,000
1989/12/13 1,720 1,760 1,690 1,700 583,000
1989/12/12 1,700 1,770 1,690 1,720 653,000
1989/12/11 1,630 1,700 1,630 1,690 229,000
1989/12/08 1,580 1,660 1,580 1,660 161,000
1989/12/07 1,590 1,640 1,580 1,630 177,000
1989/12/06 1,550 1,630 1,530 1,610 295,000
1989/12/05 1,570 1,570 1,520 1,550 14,000
1989/12/04 1,520 1,560 1,520 1,550 26,000
1989/12/01 1,580 1,580 1,510 1,510 7,000
1989/11/30 1,560 1,560 1,560 1,560 7,000
1989/11/29 1,560 1,590 1,560 1,590 152,000
1989/11/28 1,530 1,580 1,530 1,580 70,000
1989/11/27 1,520 1,550 1,520 1,540 71,000
1989/11/24 1,540 1,550 1,530 1,530 31,000
1989/11/22 1,530 1,550 1,530 1,530 30,000
1989/11/21 1,520 1,520 1,500 1,500 20,000
1989/11/20 1,550 1,550 1,520 1,520 42,000
1989/11/17 1,570 1,570 1,530 1,530 63,000
1989/11/16 1,590 1,590 1,570 1,570 130,000
1989/11/15 1,620 1,620 1,570 1,590 162,000
1989/11/14 1,610 1,630 1,590 1,590 815,000
1989/11/13 1,540 1,570 1,530 1,550 574,000
1989/11/10 1,500 1,540 1,500 1,520 357,000
1989/11/09 1,480 1,540 1,470 1,530 510,000
1989/11/08 1,420 1,470 1,420 1,470 60,000
1989/11/07 1,410 1,430 1,400 1,420 44,000
1989/11/06 1,360 1,430 1,360 1,410 21,000
1989/11/02 1,370 1,390 1,350 1,390 17,000
1989/11/01 1,390 1,390 1,360 1,380 25,000
1989/10/31 1,400 1,400 1,380 1,390 15,000
1989/10/30 1,400 1,410 1,380 1,410 4,000
1989/10/27 1,470 1,470 1,410 1,420 49,000
1989/10/26 1,490 1,490 1,450 1,470 76,000
1989/10/25 1,490 1,490 1,470 1,480 83,000
1989/10/24 1,480 1,480 1,470 1,480 44,000
1989/10/23 1,470 1,470 1,470 1,470 57,000
1989/10/20 1,460 1,490 1,460 1,470 79,000
1989/10/19 1,460 1,490 1,460 1,460 58,000
1989/10/18 1,460 1,490 1,460 1,490 148,000
1989/10/17 1,380 1,460 1,380 1,460 34,000
1989/10/16 1,360 1,380 1,340 1,380 87,000
1989/10/13 1,390 1,430 1,390 1,400 40,000
1989/10/12 1,400 1,400 1,360 1,390 105,000
1989/10/11 1,470 1,480 1,450 1,460 135,000
1989/10/09 1,460 1,470 1,460 1,470 86,000
1989/10/06 1,460 1,480 1,460 1,480 134,000
1989/10/05 1,460 1,500 1,460 1,460 167,000
1989/10/04 1,490 1,500 1,470 1,500 100,000
1989/10/03 1,510 1,520 1,470 1,480 375,000
1989/10/02 1,480 1,520 1,460 1,490 459,000
1989/09/29 1,400 1,480 1,400 1,460 647,000
1989/09/28 1,350 1,400 1,350 1,390 328,000
1989/09/27 1,350 1,350 1,330 1,350 137,000
1989/09/26 1,340 1,350 1,340 1,350 61,000
1989/09/25 1,330 1,340 1,320 1,340 33,000
1989/09/22 1,340 1,340 1,310 1,340 69,000
1989/09/21 1,340 1,350 1,320 1,330 129,000
1989/09/20 1,340 1,340 1,310 1,320 131,000
1989/09/19 1,310 1,350 1,310 1,340 171,000
1989/09/18 1,280 1,300 1,270 1,300 104,000
1989/09/14 1,260 1,280 1,260 1,280 49,000
1989/09/13 1,280 1,280 1,250 1,270 70,000
1989/09/12 1,220 1,250 1,220 1,220 121,000
1989/09/11 1,230 1,230 1,230 1,230 22,000
1989/09/08 1,230 1,230 1,200 1,230 36,000
1989/09/07 1,240 1,240 1,210 1,210 14,000
1989/09/06 1,260 1,260 1,200 1,200 51,000
1989/09/05 1,250 1,270 1,250 1,270 51,000
1989/09/04 1,200 1,200 1,170 1,200 145,000
1989/09/01 1,180 1,180 1,160 1,170 61,000
1989/08/31 1,200 1,200 1,150 1,180 41,000
1989/08/30 1,230 1,230 1,200 1,200 31,000
1989/08/29 1,240 1,240 1,230 1,230 10,000
1989/08/28 1,230 1,250 1,220 1,250 14,000
1989/08/25 1,260 1,260 1,220 1,250 79,000
1989/08/24 1,270 1,270 1,270 1,270 10,000
1989/08/23 1,270 1,280 1,260 1,270 44,000
1989/08/22 1,260 1,270 1,250 1,270 38,000
1989/08/21 1,260 1,260 1,250 1,250 1,331,000
1989/08/18 1,260 1,260 1,250 1,250 5,000
1989/08/17 1,230 1,250 1,220 1,250 11,000
1989/08/16 1,250 1,250 1,220 1,220 45,000
1989/08/15 1,250 1,250 1,250 1,250 7,000
1989/08/14 1,260 1,260 1,250 1,250 13,000
1989/08/10 1,270 1,270 1,270 1,270 10,000
1989/08/09 1,260 1,280 1,260 1,260 10,000
1989/08/08 1,270 1,280 1,250 1,260 25,000
1989/08/07 1,270 1,280 1,250 1,280 16,000
1989/08/04 1,250 1,250 1,250 1,250 16,000
1989/08/03 1,280 1,280 1,250 1,250 30,000
1989/08/01 1,280 1,290 1,270 1,290 36,000
1989/07/31 1,280 1,300 1,270 1,290 20,000
1989/07/28 1,290 1,290 1,260 1,280 55,000
1989/07/27 1,280 1,290 1,280 1,280 22,000
1989/07/26 1,290 1,300 1,280 1,280 39,000
1989/07/25 1,250 1,290 1,250 1,280 122,000
1989/07/24 1,220 1,240 1,220 1,230 24,000
1989/07/21 1,230 1,230 1,210 1,220 14,000
1989/07/20 1,230 1,240 1,230 1,230 20,000
1989/07/19 1,210 1,210 1,210 1,210 22,000
1989/07/18 1,230 1,230 1,210 1,210 16,000
1989/07/17 1,230 1,230 1,230 1,230 10,000
1989/07/14 1,230 1,240 1,220 1,230 24,000
1989/07/13 1,230 1,250 1,230 1,250 18,000
1989/07/12 1,220 1,240 1,200 1,200 12,000
1989/07/11 1,250 1,250 1,240 1,240 10,000
1989/07/10 1,260 1,270 1,250 1,260 25,000
1989/07/07 1,260 1,270 1,250 1,260 16,000
1989/07/06 1,250 1,260 1,240 1,240 48,000
1989/07/05 1,200 1,230 1,200 1,230 36,000
1989/07/04 1,190 1,200 1,170 1,200 24,000
1989/07/03 1,190 1,190 1,170 1,170 16,000
1989/06/30 1,160 1,180 1,160 1,180 8,000
1989/06/29 1,170 1,180 1,130 1,140 84,000
1989/06/28 1,200 1,210 1,190 1,190 18,000
1989/06/27 1,190 1,210 1,180 1,190 8,000
1989/06/26 1,180 1,230 1,170 1,200 43,000
1989/06/23 1,170 1,240 1,170 1,230 54,000
1989/06/22 1,150 1,170 1,150 1,160 17,000
1989/06/21 1,150 1,150 1,140 1,150 7,000
1989/06/20 1,150 1,150 1,150 1,150 30,000
1989/06/19 1,150 1,150 1,140 1,140 10,000
1989/06/16 1,120 1,130 1,100 1,120 66,000
1989/06/15 1,190 1,190 1,150 1,150 54,000
1989/06/14 1,180 1,180 1,180 1,180 5,000
1989/06/13 1,200 1,200 1,180 1,180 6,000
1989/06/12 1,220 1,220 1,200 1,220 19,000
1989/06/09 1,230 1,230 1,210 1,210 19,000
1989/06/08 1,220 1,230 1,220 1,220 6,000
1989/06/07 1,220 1,240 1,200 1,200 26,000
1989/06/06 1,200 1,220 1,200 1,220 13,000
1989/06/05 1,270 1,270 1,200 1,200 14,000
1989/06/02 1,230 1,230 1,200 1,220 22,000
1989/06/01 1,250 1,250 1,220 1,250 35,000
1989/05/31 1,260 1,270 1,250 1,250 30,000
1989/05/30 1,260 1,260 1,260 1,260 8,000
1989/05/29 1,290 1,300 1,250 1,250 82,000
1989/05/26 1,230 1,300 1,220 1,300 96,000
1989/05/25 1,220 1,230 1,210 1,220 60,000
1989/05/24 1,190 1,220 1,180 1,180 38,000
1989/05/23 1,160 1,160 1,110 1,130 23,000
1989/05/22 1,170 1,170 1,160 1,160 3,000
1989/05/19 1,180 1,180 1,170 1,180 13,000
1989/05/18 1,190 1,190 1,180 1,180 11,000
1989/05/17 1,190 1,190 1,190 1,190 4,000
1989/05/16 1,200 1,200 1,180 1,180 30,000
1989/05/15 1,200 1,200 1,200 1,200 7,000
1989/05/12 1,200 1,210 1,190 1,200 33,000
1989/05/11 1,200 1,200 1,200 1,200 3,000
1989/05/10 1,200 1,210 1,200 1,200 15,000
1989/05/09 1,200 1,210 1,190 1,210 11,000
1989/05/08 1,210 1,220 1,190 1,190 33,000
1989/05/02 1,200 1,210 1,190 1,200 48,000
1989/05/01 1,210 1,210 1,200 1,200 36,000
1989/04/28 1,200 1,200 1,190 1,190 56,000
1989/04/27 1,210 1,210 1,200 1,210 16,000
1989/04/26 1,210 1,220 1,190 1,190 211,000
1989/04/25 1,200 1,220 1,190 1,190 93,000
1989/04/24 1,220 1,220 1,190 1,190 40,000
1989/04/20 1,190 1,190 1,190 1,190 11,000
1989/04/19 1,220 1,230 1,190 1,190 20,000
1989/04/18 1,210 1,210 1,200 1,200 17,000
1989/04/17 1,230 1,230 1,210 1,210 45,000
1989/04/14 1,220 1,230 1,210 1,210 25,000
1989/04/13 1,220 1,260 1,220 1,220 54,000
1989/04/12 1,200 1,220 1,200 1,220 21,000
1989/04/11 1,200 1,200 1,200 1,200 7,000
1989/04/10 1,220 1,220 1,210 1,210 10,000
1989/04/07 1,220 1,230 1,210 1,220 51,000
1989/04/06 1,270 1,270 1,240 1,260 17,000
1989/04/05 1,280 1,280 1,260 1,260 23,000
1989/04/04 1,260 1,290 1,260 1,280 19,000
1989/04/03 1,280 1,290 1,260 1,260 26,000
1989/03/31 1,290 1,300 1,260 1,280 56,000
1989/03/30 1,340 1,340 1,310 1,310 36,000
1989/03/29 1,310 1,330 1,300 1,320 21,000
1989/03/28 1,340 1,350 1,300 1,300 46,000
1989/03/27 1,320 1,360 1,300 1,300 41,000
1989/03/24 1,350 1,350 1,250 1,280 84,000
1989/03/23 1,380 1,400 1,350 1,350 113,000
1989/03/22 1,420 1,480 1,400 1,400 884,000
1989/03/20 1,340 1,400 1,330 1,400 392,000
1989/03/17 1,300 1,330 1,290 1,300 206,000
1989/03/16 1,190 1,290 1,190 1,280 111,000
1989/03/15 1,170 1,200 1,160 1,180 62,000
1989/03/14 1,180 1,180 1,170 1,180 30,000
1989/03/13 1,190 1,190 1,180 1,180 12,000
1989/03/10 1,180 1,190 1,170 1,190 8,000
1989/03/09 1,180 1,190 1,170 1,170 16,000
1989/03/08 1,200 1,200 1,180 1,180 18,000
1989/03/07 1,180 1,180 1,140 1,140 36,000
1989/03/06 1,190 1,190 1,180 1,180 9,000
1989/03/03 1,190 1,190 1,170 1,190 8,000
1989/03/02 1,160 1,190 1,140 1,170 41,000
1989/03/01 1,170 1,170 1,170 1,170 19,000
1989/02/28 1,170 1,170 1,160 1,170 19,000
1989/02/27 1,170 1,170 1,150 1,150 15,000
1989/02/23 1,200 1,200 1,130 1,170 41,000
1989/02/22 1,200 1,230 1,200 1,200 41,000
1989/02/21 1,240 1,250 1,210 1,210 52,000
1989/02/20 1,260 1,260 1,230 1,230 43,000
1989/02/17 1,240 1,260 1,230 1,230 56,000
1989/02/16 1,300 1,300 1,280 1,280 97,000
1989/02/15 1,280 1,300 1,280 1,300 33,000
1989/02/14 1,310 1,310 1,280 1,300 71,000
1989/02/13 1,310 1,340 1,310 1,340 153,000
1989/02/10 1,200 1,290 1,200 1,230 81,000
1989/02/09 1,250 1,250 1,220 1,220 33,000
1989/02/08 1,280 1,300 1,250 1,250 68,000
1989/02/07 1,350 1,360 1,260 1,280 175,000
1989/02/06 1,370 1,380 1,350 1,360 200,000
1989/02/03 1,380 1,400 1,340 1,380 731,000
1989/02/02 1,300 1,360 1,290 1,350 635,000
1989/02/01 1,180 1,230 1,180 1,220 195,000
1989/01/31 1,180 1,180 1,170 1,180 29,000
1989/01/30 1,190 1,190 1,170 1,190 18,000
1989/01/28 1,190 1,200 1,180 1,200 103,000
1989/01/27 1,180 1,190 1,180 1,190 6,000
1989/01/26 1,190 1,200 1,170 1,190 43,000
1989/01/25 1,190 1,200 1,180 1,200 67,000
1989/01/24 1,200 1,200 1,170 1,190 155,000
1989/01/23 1,120 1,190 1,120 1,180 181,000
1989/01/20 1,120 1,130 1,110 1,120 80,000
1989/01/19 1,080 1,120 1,070 1,120 132,000
1989/01/18 1,080 1,120 1,050 1,060 94,000
1989/01/13 1,080 1,100 1,080 1,080 24,000
1989/01/12 1,100 1,100 1,070 1,080 60,000
1989/01/11 1,120 1,140 1,090 1,100 51,000
1989/01/10 1,120 1,160 1,120 1,160 58,000
1989/01/09 1,150 1,170 1,130 1,170 71,000
1989/01/06 1,160 1,170 1,110 1,110 54,000
1989/01/05 1,220 1,220 1,170 1,180 59,000
1989/01/04 1,220 1,230 1,200 1,210 109,000

このページの先頭へ