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 |
---|---|---|---|---|---|
2000/12/29 | 262 | 262 | 262 | 262 | 3,000 |
2000/12/28 | 261 | 263 | 260 | 263 | 8,000 |
2000/12/27 | 271 | 271 | 271 | 271 | 1,000 |
2000/12/26 | 267 | 276 | 267 | 274 | 6,000 |
2000/12/25 | 276 | 280 | 275 | 275 | 15,000 |
2000/12/22 | 271 | 276 | 271 | 276 | 5,000 |
2000/12/21 | 271 | 271 | 271 | 271 | 21,000 |
2000/12/20 | 263 | 271 | 261 | 271 | 18,000 |
2000/12/19 | 283 | 284 | 273 | 273 | 44,000 |
2000/12/18 | 275 | 283 | 275 | 283 | 12,000 |
2000/12/15 | 277 | 280 | 277 | 280 | 6,000 |
2000/12/14 | 274 | 276 | 274 | 276 | 18,000 |
2000/12/13 | 272 | 274 | 272 | 274 | 16,000 |
2000/12/12 | 273 | 274 | 272 | 272 | 22,000 |
2000/12/11 | 269 | 272 | 268 | 272 | 32,000 |
2000/12/08 | 260 | 261 | 260 | 261 | 44,000 |
2000/12/07 | 262 | 265 | 262 | 265 | 10,000 |
2000/12/06 | 263 | 266 | 262 | 262 | 4,000 |
2000/12/05 | 263 | 264 | 262 | 262 | 5,000 |
2000/12/04 | 267 | 267 | 262 | 265 | 6,000 |
2000/12/01 | 269 | 269 | 267 | 267 | 17,000 |
2000/11/30 | 267 | 267 | 265 | 267 | 4,000 |
2000/11/29 | 262 | 262 | 262 | 262 | 1,000 |
2000/11/28 | 261 | 262 | 261 | 262 | 11,000 |
2000/11/27 | 263 | 263 | 261 | 261 | 6,000 |
2000/11/24 | 262 | 269 | 262 | 269 | 4,000 |
2000/11/22 | 268 | 268 | 262 | 262 | 7,000 |
2000/11/21 | 260 | 268 | 260 | 268 | 36,000 |
2000/11/20 | 265 | 265 | 265 | 265 | 2,000 |
2000/11/17 | 265 | 265 | 260 | 264 | 5,000 |
2000/11/16 | 257 | 266 | 257 | 266 | 22,000 |
2000/11/15 | 256 | 258 | 256 | 258 | 21,000 |
2000/11/14 | 264 | 265 | 256 | 256 | 10,000 |
2000/11/13 | 260 | 264 | 260 | 264 | 31,000 |
2000/11/10 | 257 | 257 | 256 | 256 | 8,000 |
2000/11/09 | 256 | 256 | 256 | 256 | 3,000 |
2000/11/08 | 256 | 260 | 256 | 260 | 4,000 |
2000/11/07 | 260 | 260 | 260 | 260 | 4,000 |
2000/11/06 | 254 | 260 | 253 | 260 | 16,000 |
2000/11/02 | 259 | 259 | 254 | 254 | 9,000 |
2000/11/01 | 260 | 260 | 255 | 259 | 7,000 |
2000/10/31 | 255 | 264 | 255 | 259 | 6,000 |
2000/10/30 | 260 | 260 | 260 | 260 | 6,000 |
2000/10/27 | 268 | 269 | 260 | 260 | 7,000 |
2000/10/26 | 261 | 268 | 259 | 268 | 5,000 |
2000/10/25 | 270 | 270 | 258 | 261 | 37,000 |
2000/10/24 | 264 | 270 | 264 | 270 | 15,000 |
2000/10/23 | 260 | 264 | 260 | 264 | 9,000 |
2000/10/20 | 260 | 264 | 260 | 260 | 4,000 |
2000/10/19 | 263 | 263 | 259 | 260 | 18,000 |
2000/10/18 | 265 | 265 | 263 | 263 | 2,000 |
2000/10/17 | 267 | 267 | 265 | 265 | 7,000 |
2000/10/16 | 261 | 267 | 261 | 267 | 2,000 |
2000/10/13 | 261 | 261 | 261 | 261 | 2,000 |
2000/10/12 | 264 | 266 | 264 | 266 | 3,000 |
2000/10/11 | 260 | 264 | 260 | 264 | 4,000 |
2000/10/10 | 265 | 266 | 261 | 262 | 44,000 |
2000/10/06 | 275 | 280 | 255 | 265 | 133,000 |
2000/10/05 | 276 | 276 | 276 | 276 | 2,000 |
2000/10/04 | 267 | 267 | 261 | 261 | 27,000 |
2000/10/03 | 279 | 279 | 264 | 266 | 16,000 |
2000/10/02 | 288 | 288 | 264 | 264 | 41,000 |
2000/09/29 | 279 | 279 | 274 | 278 | 27,000 |
2000/09/28 | 275 | 278 | 275 | 278 | 10,000 |
2000/09/27 | 280 | 280 | 280 | 280 | 1,000 |
2000/09/26 | 289 | 289 | 272 | 282 | 8,000 |
2000/09/25 | 286 | 290 | 286 | 290 | 17,000 |
2000/09/22 | 285 | 286 | 277 | 286 | 5,000 |
2000/09/21 | 277 | 290 | 277 | 290 | 27,000 |
2000/09/20 | 274 | 280 | 271 | 279 | 24,000 |
2000/09/19 | 266 | 268 | 266 | 268 | 23,000 |
2000/09/18 | 260 | 260 | 260 | 260 | 2,000 |
2000/09/14 | 269 | 272 | 262 | 272 | 21,000 |
2000/09/13 | 256 | 256 | 254 | 254 | 29,000 |
2000/09/12 | 259 | 275 | 259 | 260 | 73,000 |
2000/09/11 | 255 | 260 | 255 | 259 | 23,000 |
2000/09/08 | 252 | 252 | 252 | 252 | 19,000 |
2000/09/07 | 262 | 262 | 261 | 261 | 4,000 |
2000/09/06 | 265 | 265 | 260 | 261 | 20,000 |
2000/09/05 | 265 | 270 | 265 | 270 | 3,000 |
2000/09/04 | 270 | 271 | 270 | 270 | 22,000 |
2000/09/01 | 279 | 279 | 270 | 270 | 6,000 |
2000/08/31 | 271 | 271 | 271 | 271 | 6,000 |
2000/08/30 | 283 | 283 | 281 | 281 | 5,000 |
2000/08/29 | 273 | 280 | 273 | 273 | 16,000 |
2000/08/28 | 280 | 280 | 278 | 278 | 3,000 |
2000/08/25 | 271 | 279 | 271 | 279 | 14,000 |
2000/08/24 | 280 | 288 | 276 | 286 | 13,000 |
2000/08/23 | 275 | 280 | 273 | 280 | 14,000 |
2000/08/22 | 281 | 281 | 269 | 270 | 18,000 |
2000/08/21 | 281 | 281 | 281 | 281 | 13,000 |
2000/08/18 | 276 | 281 | 276 | 281 | 4,000 |
2000/08/17 | 279 | 285 | 276 | 285 | 6,000 |
2000/08/16 | 288 | 289 | 288 | 289 | 3,000 |
2000/08/15 | 290 | 290 | 288 | 288 | 9,000 |
2000/08/14 | 290 | 290 | 289 | 290 | 6,000 |
2000/08/11 | 288 | 290 | 288 | 289 | 19,000 |
2000/08/10 | 288 | 289 | 288 | 288 | 16,000 |
2000/08/09 | 283 | 288 | 283 | 288 | 4,000 |
2000/08/08 | 280 | 282 | 279 | 282 | 11,000 |
2000/08/07 | 293 | 293 | 279 | 279 | 10,000 |
2000/08/04 | 290 | 298 | 288 | 298 | 13,000 |
2000/08/03 | 284 | 285 | 284 | 285 | 11,000 |
2000/08/02 | 283 | 284 | 283 | 284 | 7,000 |
2000/08/01 | 281 | 285 | 277 | 283 | 9,000 |
2000/07/31 | 275 | 280 | 275 | 280 | 3,000 |
2000/07/28 | 281 | 281 | 280 | 280 | 3,000 |
2000/07/27 | 288 | 288 | 280 | 281 | 15,000 |
2000/07/26 | 282 | 283 | 282 | 283 | 6,000 |
2000/07/25 | 292 | 292 | 282 | 282 | 14,000 |
2000/07/24 | 288 | 292 | 288 | 292 | 18,000 |
2000/07/21 | 287 | 292 | 287 | 288 | 11,000 |
2000/07/19 | 281 | 287 | 281 | 287 | 3,000 |
2000/07/18 | 300 | 304 | 290 | 290 | 7,000 |
2000/07/17 | 310 | 310 | 295 | 295 | 19,000 |
2000/07/14 | 291 | 295 | 291 | 295 | 8,000 |
2000/07/13 | 300 | 300 | 286 | 291 | 18,000 |
2000/07/12 | 309 | 315 | 305 | 306 | 17,000 |
2000/07/11 | 301 | 303 | 301 | 303 | 27,000 |
2000/07/10 | 300 | 301 | 300 | 301 | 7,000 |
2000/07/07 | 300 | 300 | 300 | 300 | 7,000 |
2000/07/06 | 301 | 302 | 301 | 302 | 24,000 |
2000/07/05 | 300 | 301 | 300 | 301 | 41,000 |
2000/07/04 | 291 | 300 | 291 | 295 | 19,000 |
2000/07/03 | 280 | 288 | 280 | 288 | 22,000 |
2000/06/30 | 280 | 280 | 279 | 280 | 6,000 |
2000/06/29 | 280 | 280 | 277 | 278 | 7,000 |
2000/06/28 | 280 | 280 | 280 | 280 | 3,000 |
2000/06/27 | 275 | 281 | 275 | 281 | 4,000 |
2000/06/26 | 285 | 285 | 275 | 277 | 26,000 |
2000/06/23 | 273 | 283 | 273 | 283 | 4,000 |
2000/06/22 | 283 | 284 | 283 | 283 | 14,000 |
2000/06/21 | 280 | 284 | 280 | 283 | 32,000 |
2000/06/20 | 273 | 280 | 273 | 280 | 7,000 |
2000/06/19 | 275 | 275 | 268 | 271 | 9,000 |
2000/06/16 | 266 | 274 | 266 | 274 | 6,000 |
2000/06/15 | 265 | 266 | 265 | 266 | 6,000 |
2000/06/14 | 265 | 275 | 265 | 265 | 9,000 |
2000/06/13 | 281 | 281 | 279 | 280 | 25,000 |
2000/06/12 | 275 | 282 | 275 | 280 | 28,000 |
2000/06/09 | 270 | 275 | 262 | 275 | 19,000 |
2000/06/08 | 270 | 270 | 266 | 270 | 10,000 |
2000/06/07 | 265 | 265 | 261 | 261 | 2,000 |
2000/06/06 | 260 | 261 | 260 | 260 | 6,000 |
2000/06/05 | 260 | 261 | 260 | 260 | 5,000 |
2000/06/02 | 270 | 270 | 266 | 266 | 19,000 |
2000/06/01 | 263 | 265 | 262 | 265 | 5,000 |
2000/05/31 | 265 | 265 | 262 | 262 | 11,000 |
2000/05/30 | 265 | 270 | 265 | 270 | 2,000 |
2000/05/29 | 265 | 265 | 265 | 265 | 2,000 |
2000/05/26 | 275 | 275 | 260 | 260 | 18,000 |
2000/05/25 | 263 | 265 | 263 | 265 | 4,000 |
2000/05/24 | 266 | 267 | 266 | 266 | 3,000 |
2000/05/23 | 278 | 280 | 275 | 280 | 8,000 |
2000/05/22 | 277 | 283 | 277 | 283 | 27,000 |
2000/05/19 | 279 | 279 | 264 | 278 | 12,000 |
2000/05/18 | 263 | 283 | 263 | 283 | 23,000 |
2000/05/17 | 263 | 263 | 262 | 262 | 6,000 |
2000/05/16 | 262 | 264 | 262 | 263 | 14,000 |
2000/05/15 | 271 | 272 | 270 | 271 | 17,000 |
2000/05/12 | 277 | 277 | 275 | 275 | 4,000 |
2000/05/11 | 280 | 280 | 270 | 271 | 18,000 |
2000/05/10 | 275 | 280 | 275 | 280 | 47,000 |
2000/05/09 | 275 | 275 | 275 | 275 | 2,000 |
2000/05/08 | 270 | 280 | 270 | 275 | 12,000 |
2000/05/02 | 279 | 279 | 265 | 270 | 31,000 |
2000/05/01 | 268 | 269 | 268 | 269 | 9,000 |
2000/04/28 | 255 | 258 | 255 | 258 | 26,000 |
2000/04/27 | 268 | 268 | 265 | 265 | 14,000 |
2000/04/26 | 260 | 265 | 260 | 263 | 6,000 |
2000/04/25 | 256 | 261 | 256 | 257 | 8,000 |
2000/04/24 | 255 | 261 | 255 | 260 | 11,000 |
2000/04/21 | 255 | 270 | 255 | 256 | 34,000 |
2000/04/20 | 270 | 270 | 258 | 260 | 26,000 |
2000/04/19 | 270 | 270 | 267 | 270 | 17,000 |
2000/04/18 | 270 | 270 | 268 | 270 | 11,000 |
2000/04/17 | 271 | 271 | 253 | 268 | 20,000 |
2000/04/14 | 274 | 274 | 274 | 274 | 4,000 |
2000/04/13 | 270 | 275 | 270 | 275 | 13,000 |
2000/04/12 | 284 | 284 | 279 | 280 | 7,000 |
2000/04/11 | 287 | 287 | 282 | 284 | 45,000 |
2000/04/10 | 275 | 288 | 275 | 288 | 5,000 |
2000/04/07 | 265 | 274 | 265 | 274 | 16,000 |
2000/04/06 | 271 | 272 | 269 | 269 | 24,000 |
2000/04/05 | 278 | 278 | 270 | 271 | 26,000 |
2000/04/04 | 274 | 280 | 272 | 277 | 103,000 |
2000/04/03 | 257 | 266 | 255 | 266 | 10,000 |
2000/03/31 | 256 | 256 | 254 | 254 | 30,000 |
2000/03/30 | 256 | 258 | 255 | 256 | 32,000 |
2000/03/29 | 254 | 258 | 254 | 255 | 30,000 |
2000/03/28 | 260 | 260 | 253 | 254 | 28,000 |
2000/03/27 | 255 | 260 | 253 | 258 | 42,000 |
2000/03/24 | 255 | 255 | 252 | 253 | 47,000 |
2000/03/23 | 257 | 259 | 255 | 255 | 7,000 |
2000/03/22 | 263 | 263 | 255 | 257 | 23,000 |
2000/03/21 | 259 | 265 | 259 | 263 | 64,000 |
2000/03/17 | 274 | 274 | 260 | 269 | 30,000 |
2000/03/16 | 254 | 258 | 253 | 258 | 22,000 |
2000/03/15 | 258 | 258 | 250 | 253 | 61,000 |
2000/03/14 | 270 | 270 | 259 | 259 | 45,000 |
2000/03/13 | 264 | 266 | 260 | 265 | 44,000 |
2000/03/10 | 265 | 270 | 263 | 265 | 91,000 |
2000/03/09 | 258 | 262 | 255 | 262 | 20,000 |
2000/03/08 | 257 | 265 | 257 | 260 | 10,000 |
2000/03/07 | 263 | 264 | 255 | 257 | 22,000 |
2000/03/06 | 252 | 265 | 252 | 263 | 42,000 |
2000/03/03 | 259 | 264 | 250 | 250 | 18,000 |
2000/03/02 | 266 | 267 | 259 | 259 | 37,000 |
2000/03/01 | 270 | 270 | 265 | 265 | 28,000 |
2000/02/29 | 270 | 270 | 265 | 265 | 18,000 |
2000/02/28 | 275 | 275 | 268 | 268 | 16,000 |
2000/02/25 | 272 | 273 | 271 | 273 | 14,000 |
2000/02/24 | 275 | 275 | 272 | 272 | 7,000 |
2000/02/23 | 277 | 278 | 276 | 278 | 7,000 |
2000/02/22 | 269 | 279 | 269 | 277 | 17,000 |
2000/02/21 | 265 | 279 | 265 | 279 | 32,000 |
2000/02/18 | 268 | 270 | 257 | 259 | 37,000 |
2000/02/17 | 271 | 271 | 256 | 268 | 41,000 |
2000/02/16 | 280 | 280 | 270 | 279 | 15,000 |
2000/02/15 | 296 | 296 | 286 | 286 | 12,000 |
2000/02/14 | 296 | 296 | 292 | 292 | 7,000 |
2000/02/10 | 300 | 307 | 295 | 295 | 41,000 |
2000/02/09 | 285 | 299 | 285 | 286 | 25,000 |
2000/02/08 | 290 | 290 | 284 | 284 | 39,000 |
2000/02/07 | 291 | 300 | 281 | 290 | 19,000 |
2000/02/04 | 300 | 300 | 299 | 300 | 14,000 |
2000/02/03 | 307 | 307 | 300 | 300 | 21,000 |
2000/02/02 | 302 | 305 | 301 | 301 | 33,000 |
2000/02/01 | 303 | 307 | 301 | 301 | 28,000 |
2000/01/31 | 303 | 310 | 303 | 310 | 8,000 |
2000/01/28 | 315 | 315 | 301 | 303 | 39,000 |
2000/01/27 | 310 | 312 | 310 | 312 | 5,000 |
2000/01/26 | 302 | 308 | 302 | 306 | 24,000 |
2000/01/25 | 306 | 306 | 300 | 301 | 45,000 |
2000/01/24 | 303 | 305 | 301 | 301 | 11,000 |
2000/01/21 | 305 | 310 | 300 | 302 | 74,000 |
2000/01/20 | 310 | 310 | 306 | 306 | 21,000 |
2000/01/19 | 319 | 319 | 297 | 308 | 35,000 |
2000/01/18 | 322 | 322 | 320 | 320 | 18,000 |
2000/01/17 | 320 | 321 | 320 | 321 | 12,000 |
2000/01/14 | 320 | 320 | 315 | 319 | 53,000 |
2000/01/13 | 329 | 329 | 320 | 320 | 34,000 |
2000/01/12 | 328 | 329 | 323 | 329 | 11,000 |
2000/01/11 | 315 | 323 | 315 | 323 | 14,000 |
2000/01/07 | 314 | 315 | 314 | 314 | 11,000 |
2000/01/06 | 321 | 321 | 312 | 312 | 5,000 |
2000/01/05 | 316 | 321 | 311 | 321 | 11,000 |
2000/01/04 | 320 | 321 | 320 | 321 | 11,000 |