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
2004/12/30 631 634 630 631 23,000
2004/12/29 633 633 627 631 28,000
2004/12/28 629 632 625 631 29,000
2004/12/27 634 636 626 635 60,000
2004/12/24 650 652 636 640 119,000
2004/12/22 649 653 643 650 89,000
2004/12/21 640 645 639 643 57,000
2004/12/20 635 640 635 640 43,000
2004/12/17 632 640 632 637 56,000
2004/12/16 631 640 631 640 35,000
2004/12/15 646 650 634 645 34,000
2004/12/14 652 654 650 652 77,000
2004/12/13 648 658 645 649 116,000
2004/12/10 641 647 631 647 117,000
2004/12/09 644 647 633 640 76,000
2004/12/08 638 648 638 644 83,000
2004/12/07 643 648 638 645 84,000
2004/12/06 635 668 635 642 61,000
2004/12/03 635 635 630 634 75,000
2004/12/02 630 634 630 632 102,000
2004/12/01 623 627 621 622 84,000
2004/11/30 625 626 622 623 110,000
2004/11/29 624 630 624 628 60,000
2004/11/26 628 630 624 626 81,000
2004/11/25 627 628 623 624 51,000
2004/11/24 628 628 621 623 72,000
2004/11/22 631 631 618 624 78,000
2004/11/19 618 629 615 624 94,000
2004/11/18 622 623 618 618 130,000
2004/11/17 623 630 623 625 157,000
2004/11/16 635 636 623 629 183,000
2004/11/15 642 642 631 636 204,000
2004/11/12 640 645 639 642 102,000
2004/11/11 644 648 639 647 99,000
2004/11/10 649 649 639 648 99,000
2004/11/09 646 649 636 645 96,000
2004/11/08 670 675 637 650 453,000
2004/11/05 635 650 634 650 366,000
2004/11/04 625 634 621 632 381,000
2004/11/02 620 647 613 626 672,000
2004/11/01 660 665 611 620 2,362,000
2004/10/29 700 726 650 655 5,385,000
2004/10/28 706 775 660 669 17,524,000
2004/10/27 619 726 595 726 26,189,000
2004/10/26 659 659 609 626 5,318,000
2004/10/22 485 489 477 479 18,000
2004/10/21 493 493 481 483 11,000
2004/10/20 485 497 480 490 22,000
2004/10/19 481 490 481 490 5,000
2004/10/18 497 497 478 478 18,000
2004/10/15 491 491 482 483 8,000
2004/10/14 498 498 478 490 13,000
2004/10/13 503 503 488 494 9,000
2004/10/12 499 499 498 499 5,000
2004/10/08 498 505 495 495 13,000
2004/10/07 494 497 494 497 7,000
2004/10/06 502 502 498 502 5,000
2004/10/05 498 498 492 498 11,000
2004/10/04 489 494 489 494 7,000
2004/10/01 474 488 474 488 12,000
2004/09/30 462 474 462 474 4,000
2004/09/28 479 482 479 482 5,000
2004/09/27 489 489 470 479 15,000
2004/09/24 502 502 482 489 10,000
2004/09/22 500 500 495 498 6,000
2004/09/21 500 500 495 496 8,000
2004/09/17 498 498 495 495 2,000
2004/09/16 499 499 494 499 14,000
2004/09/15 508 508 495 495 22,000
2004/09/14 506 507 502 505 12,000
2004/09/13 500 505 500 505 13,000
2004/09/10 505 505 490 490 55,000
2004/09/09 496 501 496 500 3,000
2004/09/08 500 500 498 498 4,000
2004/09/07 501 503 500 501 11,000
2004/09/06 496 504 496 504 14,000
2004/09/03 502 502 497 497 7,000
2004/09/02 499 502 496 502 9,000
2004/09/01 498 499 498 499 3,000
2004/08/31 494 498 491 494 7,000
2004/08/30 499 499 499 499 1,000
2004/08/27 505 505 501 501 10,000
2004/08/26 499 508 499 508 9,000
2004/08/25 509 509 500 501 12,000
2004/08/24 508 517 502 510 36,000
2004/08/23 499 507 496 507 31,000
2004/08/20 489 496 489 496 30,000
2004/08/19 473 487 470 487 23,000
2004/08/18 483 483 478 478 8,000
2004/08/17 480 480 474 478 7,000
2004/08/16 489 489 475 480 16,000
2004/08/13 494 499 484 484 10,000
2004/08/12 501 501 488 491 22,000
2004/08/11 503 503 493 494 10,000
2004/08/10 499 499 497 498 5,000
2004/08/09 489 491 485 490 12,000
2004/08/06 490 490 487 490 7,000
2004/08/05 499 506 499 505 7,000
2004/08/04 508 508 492 499 10,000
2004/08/03 511 511 508 508 7,000
2004/08/02 510 510 510 510 1,000
2004/07/30 511 511 491 510 9,000
2004/07/29 512 512 490 491 20,000
2004/07/28 481 493 481 492 15,000
2004/07/27 494 494 478 478 18,000
2004/07/26 526 526 508 509 11,000
2004/07/23 535 535 526 527 16,000
2004/07/22 535 535 518 530 12,000
2004/07/21 530 530 519 528 18,000
2004/07/20 547 547 518 526 46,000
2004/07/16 533 533 525 529 36,000
2004/07/15 503 520 502 510 37,000
2004/07/14 485 495 485 488 39,000
2004/07/13 484 487 484 484 8,000
2004/07/12 488 488 483 483 5,000
2004/07/09 492 492 478 478 13,000
2004/07/08 485 488 485 487 14,000
2004/07/07 485 486 485 486 7,000
2004/07/06 496 499 494 495 10,000
2004/07/05 510 510 496 496 15,000
2004/07/02 508 508 500 500 21,000
2004/07/01 500 503 500 503 17,000
2004/06/30 495 500 490 498 11,000
2004/06/29 500 500 498 500 23,000
2004/06/28 503 503 500 500 7,000
2004/06/25 509 510 508 509 12,000
2004/06/24 508 509 507 508 6,000
2004/06/23 504 505 502 503 18,000
2004/06/22 510 510 498 499 10,000
2004/06/21 500 504 500 504 10,000
2004/06/18 499 499 493 498 5,000
2004/06/17 507 510 500 500 9,000
2004/06/16 490 507 490 507 33,000
2004/06/15 498 498 485 493 15,000
2004/06/14 499 499 494 497 9,000
2004/06/11 497 497 496 496 67,000
2004/06/10 503 503 491 500 18,000
2004/06/09 491 501 491 499 5,000
2004/06/08 490 490 485 488 9,000
2004/06/07 483 490 483 485 8,000
2004/06/04 472 482 472 482 13,000
2004/06/03 490 490 472 472 8,000
2004/06/02 482 490 480 488 11,000
2004/06/01 491 491 481 481 9,000
2004/05/31 488 490 488 490 4,000
2004/05/28 495 495 488 488 18,000
2004/05/27 482 485 482 485 14,000
2004/05/26 487 488 486 487 8,000
2004/05/25 500 504 490 501 30,000
2004/05/24 484 490 478 490 30,000
2004/05/21 460 478 455 474 51,000
2004/05/20 438 463 438 455 18,000
2004/05/19 428 441 428 438 18,000
2004/05/18 414 418 414 418 20,000
2004/05/17 426 426 420 420 6,000
2004/05/14 427 440 427 427 30,000
2004/05/13 428 434 423 426 33,000
2004/05/12 427 430 416 418 24,000
2004/05/11 436 438 422 422 15,000
2004/05/10 478 478 441 441 21,000
2004/05/07 487 487 456 463 37,000
2004/05/06 489 493 485 492 16,000
2004/04/30 506 514 494 513 8,000
2004/04/28 505 515 505 506 9,000
2004/04/27 527 527 509 510 9,000
2004/04/26 510 527 510 527 7,000
2004/04/23 530 530 510 520 14,000
2004/04/22 529 529 510 528 9,000
2004/04/21 537 537 529 530 11,000
2004/04/20 514 530 504 530 26,000
2004/04/19 550 550 530 530 25,000
2004/04/16 548 548 541 547 25,000
2004/04/15 546 548 531 538 21,000
2004/04/14 544 544 533 539 17,000
2004/04/13 533 540 530 540 10,000
2004/04/12 531 531 526 528 6,000
2004/04/09 535 537 527 534 13,000
2004/04/08 528 532 526 532 40,000
2004/04/07 528 530 514 514 39,000
2004/04/06 527 528 523 523 30,000
2004/04/05 530 530 520 521 26,000
2004/04/02 494 510 494 510 19,000
2004/04/01 526 526 514 514 10,000
2004/03/31 507 523 507 523 12,000
2004/03/30 527 527 506 507 5,000
2004/03/29 534 534 527 528 14,000
2004/03/26 530 531 529 530 28,000
2004/03/25 502 518 502 518 11,000
2004/03/24 512 514 498 501 34,000
2004/03/23 500 502 495 502 10,000
2004/03/22 529 529 500 500 22,000
2004/03/19 529 530 520 530 57,000
2004/03/18 520 529 520 521 13,000
2004/03/17 505 520 505 520 13,000
2004/03/16 513 513 497 505 16,000
2004/03/15 538 538 496 504 50,000
2004/03/12 530 530 517 530 83,000
2004/03/11 502 520 502 515 21,000
2004/03/10 487 553 487 503 25,000
2004/03/09 464 479 464 473 41,000
2004/03/08 456 460 456 460 8,000
2004/03/05 449 456 444 456 23,000
2004/03/04 431 448 430 448 7,000
2004/03/03 448 449 433 436 11,000
2004/03/02 441 449 439 449 18,000
2004/03/01 440 441 425 440 36,000
2004/02/27 426 440 426 440 47,000
2004/02/26 429 429 425 429 6,000
2004/02/25 430 431 430 430 6,000
2004/02/24 435 435 425 429 17,000
2004/02/23 430 435 430 435 8,000
2004/02/20 433 433 433 433 3,000
2004/02/19 433 435 427 435 10,000
2004/02/18 437 440 432 432 14,000
2004/02/17 434 438 433 433 12,000
2004/02/16 424 430 424 430 32,000
2004/02/13 422 422 418 419 17,000
2004/02/12 411 417 410 416 13,000
2004/02/10 414 414 405 405 7,000
2004/02/09 403 408 403 404 5,000
2004/02/06 402 402 402 402 4,000
2004/02/05 403 405 403 405 6,000
2004/02/04 402 405 402 402 10,000
2004/02/03 407 407 401 402 7,000
2004/02/02 405 406 401 406 7,000
2004/01/30 412 413 406 406 13,000
2004/01/29 429 429 412 412 18,000
2004/01/28 433 433 424 429 8,000
2004/01/27 433 435 433 434 8,000
2004/01/26 444 444 426 433 8,000
2004/01/23 442 445 439 445 14,000
2004/01/22 440 440 430 437 12,000
2004/01/21 421 430 421 430 26,000
2004/01/20 428 429 421 421 16,000
2004/01/19 420 430 420 429 14,000
2004/01/16 415 415 405 412 9,000
2004/01/15 417 420 409 410 12,000
2004/01/14 416 416 412 412 10,000
2004/01/13 420 420 406 413 19,000
2004/01/09 410 421 410 420 14,000
2004/01/08 412 424 410 410 19,000
2004/01/07 411 417 411 413 11,000
2004/01/06 420 420 414 415 11,000
2004/01/05 412 415 410 415 14,000

このページの先頭へ