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 |
---|---|---|---|---|---|
2005/12/30 | 681 | 682 | 671 | 672 | 24,000 |
2005/12/29 | 671 | 685 | 671 | 671 | 34,000 |
2005/12/28 | 661 | 680 | 658 | 675 | 39,000 |
2005/12/27 | 686 | 686 | 666 | 666 | 36,000 |
2005/12/26 | 700 | 701 | 688 | 688 | 35,000 |
2005/12/22 | 713 | 715 | 696 | 700 | 19,000 |
2005/12/21 | 700 | 711 | 689 | 710 | 46,000 |
2005/12/20 | 695 | 703 | 691 | 703 | 31,000 |
2005/12/19 | 691 | 692 | 679 | 692 | 53,000 |
2005/12/16 | 686 | 694 | 678 | 678 | 73,000 |
2005/12/15 | 697 | 700 | 685 | 685 | 72,000 |
2005/12/14 | 719 | 719 | 696 | 696 | 70,000 |
2005/12/13 | 722 | 722 | 708 | 717 | 45,000 |
2005/12/12 | 730 | 730 | 711 | 722 | 66,000 |
2005/12/09 | 706 | 711 | 706 | 711 | 71,000 |
2005/12/08 | 705 | 720 | 695 | 716 | 18,000 |
2005/12/07 | 719 | 722 | 704 | 704 | 29,000 |
2005/12/06 | 717 | 720 | 710 | 720 | 55,000 |
2005/12/05 | 699 | 719 | 699 | 716 | 62,000 |
2005/12/02 | 720 | 720 | 716 | 716 | 18,000 |
2005/12/01 | 710 | 716 | 697 | 716 | 33,000 |
2005/11/30 | 713 | 716 | 707 | 713 | 20,000 |
2005/11/29 | 704 | 713 | 701 | 706 | 42,000 |
2005/11/28 | 682 | 696 | 680 | 691 | 36,000 |
2005/11/25 | 680 | 693 | 675 | 692 | 16,000 |
2005/11/24 | 707 | 708 | 671 | 688 | 49,000 |
2005/11/22 | 700 | 707 | 700 | 703 | 28,000 |
2005/11/21 | 708 | 710 | 690 | 690 | 29,000 |
2005/11/18 | 700 | 709 | 684 | 704 | 36,000 |
2005/11/17 | 696 | 710 | 690 | 710 | 60,000 |
2005/11/16 | 686 | 695 | 686 | 694 | 25,000 |
2005/11/15 | 690 | 690 | 683 | 685 | 35,000 |
2005/11/14 | 682 | 689 | 682 | 687 | 39,000 |
2005/11/11 | 675 | 685 | 669 | 676 | 26,000 |
2005/11/10 | 673 | 680 | 659 | 661 | 36,000 |
2005/11/09 | 684 | 684 | 665 | 665 | 17,000 |
2005/11/08 | 696 | 696 | 680 | 680 | 15,000 |
2005/11/07 | 698 | 700 | 693 | 699 | 18,000 |
2005/11/04 | 674 | 692 | 670 | 692 | 23,000 |
2005/11/02 | 678 | 691 | 678 | 684 | 23,000 |
2005/11/01 | 693 | 693 | 688 | 688 | 3,000 |
2005/10/31 | 685 | 694 | 683 | 683 | 13,000 |
2005/10/28 | 680 | 689 | 670 | 688 | 43,000 |
2005/10/27 | 666 | 675 | 664 | 675 | 16,000 |
2005/10/26 | 656 | 667 | 646 | 666 | 46,000 |
2005/10/25 | 656 | 656 | 646 | 646 | 45,000 |
2005/10/24 | 674 | 676 | 650 | 656 | 50,000 |
2005/10/21 | 663 | 665 | 656 | 664 | 20,000 |
2005/10/20 | 669 | 670 | 660 | 663 | 12,000 |
2005/10/19 | 663 | 672 | 659 | 668 | 42,000 |
2005/10/18 | 666 | 679 | 661 | 663 | 69,000 |
2005/10/17 | 681 | 681 | 665 | 665 | 30,000 |
2005/10/14 | 692 | 694 | 678 | 678 | 37,000 |
2005/10/13 | 692 | 697 | 680 | 691 | 50,000 |
2005/10/12 | 698 | 700 | 682 | 682 | 40,000 |
2005/10/11 | 694 | 695 | 679 | 691 | 31,000 |
2005/10/07 | 680 | 695 | 670 | 694 | 65,000 |
2005/10/06 | 687 | 688 | 680 | 681 | 10,000 |
2005/10/05 | 702 | 703 | 682 | 689 | 35,000 |
2005/10/04 | 713 | 713 | 701 | 703 | 25,000 |
2005/10/03 | 692 | 714 | 692 | 713 | 23,000 |
2005/09/30 | 723 | 723 | 702 | 702 | 35,000 |
2005/09/29 | 714 | 724 | 692 | 724 | 64,000 |
2005/09/28 | 709 | 715 | 707 | 715 | 22,000 |
2005/09/27 | 718 | 719 | 708 | 709 | 14,000 |
2005/09/26 | 701 | 720 | 699 | 717 | 50,000 |
2005/09/22 | 685 | 697 | 665 | 694 | 46,000 |
2005/09/21 | 684 | 684 | 674 | 682 | 15,000 |
2005/09/20 | 675 | 683 | 664 | 674 | 43,000 |
2005/09/16 | 677 | 677 | 666 | 675 | 23,000 |
2005/09/15 | 668 | 678 | 667 | 678 | 64,000 |
2005/09/14 | 671 | 675 | 665 | 667 | 32,000 |
2005/09/13 | 677 | 678 | 670 | 670 | 14,000 |
2005/09/12 | 677 | 677 | 661 | 677 | 32,000 |
2005/09/09 | 660 | 662 | 655 | 657 | 122,000 |
2005/09/08 | 665 | 668 | 655 | 655 | 13,000 |
2005/09/07 | 668 | 675 | 661 | 665 | 29,000 |
2005/09/06 | 662 | 668 | 659 | 666 | 18,000 |
2005/09/05 | 665 | 670 | 664 | 664 | 10,000 |
2005/09/02 | 666 | 673 | 666 | 667 | 12,000 |
2005/09/01 | 669 | 669 | 664 | 665 | 9,000 |
2005/08/31 | 661 | 667 | 660 | 660 | 19,000 |
2005/08/30 | 661 | 667 | 660 | 662 | 29,000 |
2005/08/29 | 668 | 671 | 668 | 669 | 14,000 |
2005/08/26 | 670 | 670 | 656 | 669 | 30,000 |
2005/08/25 | 690 | 690 | 661 | 672 | 36,000 |
2005/08/24 | 677 | 693 | 653 | 690 | 99,000 |
2005/08/23 | 692 | 692 | 687 | 687 | 17,000 |
2005/08/22 | 692 | 693 | 687 | 692 | 24,000 |
2005/08/19 | 690 | 693 | 690 | 691 | 8,000 |
2005/08/18 | 698 | 698 | 690 | 690 | 11,000 |
2005/08/17 | 690 | 697 | 689 | 691 | 15,000 |
2005/08/16 | 686 | 702 | 684 | 684 | 41,000 |
2005/08/15 | 665 | 690 | 665 | 684 | 46,000 |
2005/08/12 | 670 | 675 | 661 | 665 | 31,000 |
2005/08/11 | 683 | 685 | 675 | 675 | 42,000 |
2005/08/10 | 678 | 685 | 673 | 682 | 34,000 |
2005/08/09 | 673 | 685 | 671 | 674 | 34,000 |
2005/08/08 | 672 | 684 | 672 | 673 | 26,000 |
2005/08/05 | 688 | 691 | 672 | 682 | 19,000 |
2005/08/04 | 696 | 696 | 688 | 688 | 6,000 |
2005/08/03 | 683 | 700 | 683 | 696 | 20,000 |
2005/08/02 | 693 | 693 | 682 | 683 | 8,000 |
2005/08/01 | 695 | 699 | 687 | 695 | 10,000 |
2005/07/29 | 700 | 700 | 680 | 690 | 49,000 |
2005/07/28 | 685 | 686 | 676 | 680 | 11,000 |
2005/07/27 | 682 | 686 | 677 | 686 | 28,000 |
2005/07/26 | 681 | 683 | 679 | 683 | 22,000 |
2005/07/25 | 687 | 687 | 670 | 681 | 21,000 |
2005/07/22 | 705 | 705 | 685 | 686 | 38,000 |
2005/07/21 | 700 | 710 | 700 | 705 | 14,000 |
2005/07/20 | 700 | 700 | 695 | 700 | 8,000 |
2005/07/19 | 688 | 703 | 688 | 695 | 10,000 |
2005/07/15 | 716 | 716 | 697 | 697 | 35,000 |
2005/07/14 | 718 | 718 | 710 | 712 | 19,000 |
2005/07/13 | 718 | 720 | 710 | 718 | 19,000 |
2005/07/12 | 726 | 726 | 717 | 717 | 7,000 |
2005/07/11 | 715 | 720 | 705 | 717 | 26,000 |
2005/07/08 | 714 | 725 | 710 | 719 | 39,000 |
2005/07/07 | 721 | 730 | 711 | 714 | 19,000 |
2005/07/06 | 717 | 730 | 717 | 719 | 36,000 |
2005/07/05 | 718 | 721 | 700 | 717 | 31,000 |
2005/07/04 | 728 | 728 | 708 | 715 | 31,000 |
2005/07/01 | 728 | 730 | 716 | 716 | 38,000 |
2005/06/30 | 715 | 725 | 697 | 715 | 36,000 |
2005/06/29 | 718 | 720 | 710 | 715 | 42,000 |
2005/06/28 | 704 | 704 | 696 | 698 | 18,000 |
2005/06/27 | 699 | 699 | 685 | 694 | 17,000 |
2005/06/24 | 703 | 703 | 698 | 699 | 16,000 |
2005/06/23 | 704 | 711 | 701 | 702 | 30,000 |
2005/06/22 | 715 | 715 | 702 | 704 | 41,000 |
2005/06/21 | 720 | 726 | 698 | 715 | 55,000 |
2005/06/20 | 700 | 718 | 692 | 710 | 51,000 |
2005/06/17 | 698 | 708 | 690 | 698 | 64,000 |
2005/06/16 | 684 | 688 | 679 | 684 | 35,000 |
2005/06/15 | 662 | 679 | 653 | 667 | 96,000 |
2005/06/14 | 660 | 660 | 653 | 653 | 19,000 |
2005/06/13 | 649 | 660 | 649 | 656 | 17,000 |
2005/06/10 | 635 | 650 | 635 | 644 | 66,000 |
2005/06/09 | 642 | 643 | 631 | 635 | 49,000 |
2005/06/08 | 628 | 641 | 617 | 630 | 78,000 |
2005/06/07 | 637 | 637 | 625 | 630 | 24,000 |
2005/06/06 | 640 | 640 | 635 | 638 | 32,000 |
2005/06/03 | 640 | 643 | 631 | 640 | 70,000 |
2005/06/02 | 669 | 669 | 653 | 653 | 38,000 |
2005/06/01 | 670 | 678 | 662 | 669 | 56,000 |
2005/05/31 | 681 | 681 | 669 | 677 | 81,000 |
2005/05/30 | 680 | 700 | 676 | 688 | 36,000 |
2005/05/27 | 690 | 690 | 680 | 682 | 7,000 |
2005/05/26 | 681 | 690 | 671 | 690 | 34,000 |
2005/05/25 | 694 | 694 | 690 | 690 | 21,000 |
2005/05/24 | 706 | 716 | 704 | 704 | 24,000 |
2005/05/23 | 705 | 712 | 704 | 705 | 37,000 |
2005/05/20 | 731 | 731 | 723 | 723 | 16,000 |
2005/05/19 | 730 | 735 | 721 | 727 | 51,000 |
2005/05/18 | 735 | 745 | 730 | 730 | 32,000 |
2005/05/17 | 762 | 762 | 732 | 732 | 38,000 |
2005/05/16 | 760 | 760 | 745 | 747 | 21,000 |
2005/05/13 | 770 | 770 | 760 | 760 | 17,000 |
2005/05/12 | 768 | 770 | 763 | 769 | 18,000 |
2005/05/11 | 764 | 770 | 758 | 770 | 40,000 |
2005/05/10 | 769 | 769 | 754 | 763 | 60,000 |
2005/05/09 | 768 | 772 | 753 | 769 | 73,000 |
2005/05/06 | 775 | 784 | 770 | 784 | 39,000 |
2005/05/02 | 775 | 775 | 760 | 775 | 14,000 |
2005/04/28 | 779 | 780 | 770 | 776 | 31,000 |
2005/04/27 | 804 | 812 | 784 | 784 | 151,000 |
2005/04/26 | 775 | 804 | 771 | 802 | 158,000 |
2005/04/25 | 758 | 762 | 751 | 757 | 62,000 |
2005/04/22 | 752 | 752 | 742 | 748 | 47,000 |
2005/04/21 | 715 | 733 | 715 | 731 | 48,000 |
2005/04/20 | 728 | 734 | 725 | 725 | 24,000 |
2005/04/19 | 726 | 730 | 723 | 728 | 28,000 |
2005/04/18 | 740 | 740 | 721 | 732 | 52,000 |
2005/04/15 | 754 | 758 | 741 | 753 | 53,000 |
2005/04/14 | 774 | 774 | 768 | 769 | 54,000 |
2005/04/13 | 773 | 777 | 770 | 775 | 24,000 |
2005/04/12 | 782 | 782 | 780 | 780 | 43,000 |
2005/04/11 | 779 | 780 | 775 | 779 | 20,000 |
2005/04/08 | 775 | 780 | 771 | 780 | 38,000 |
2005/04/07 | 782 | 782 | 771 | 771 | 63,000 |
2005/04/06 | 780 | 780 | 770 | 772 | 47,000 |
2005/04/05 | 785 | 790 | 768 | 770 | 71,000 |
2005/04/04 | 759 | 790 | 758 | 775 | 100,000 |
2005/04/01 | 748 | 760 | 746 | 757 | 41,000 |
2005/03/31 | 736 | 748 | 736 | 748 | 34,000 |
2005/03/30 | 741 | 746 | 738 | 745 | 33,000 |
2005/03/29 | 752 | 753 | 737 | 746 | 38,000 |
2005/03/28 | 755 | 756 | 735 | 752 | 33,000 |
2005/03/25 | 761 | 764 | 757 | 759 | 52,000 |
2005/03/24 | 760 | 763 | 758 | 760 | 82,000 |
2005/03/23 | 760 | 765 | 750 | 762 | 117,000 |
2005/03/22 | 738 | 755 | 737 | 755 | 145,000 |
2005/03/18 | 722 | 734 | 721 | 732 | 73,000 |
2005/03/17 | 719 | 726 | 719 | 721 | 31,000 |
2005/03/16 | 725 | 725 | 719 | 720 | 76,000 |
2005/03/15 | 725 | 726 | 719 | 720 | 97,000 |
2005/03/14 | 725 | 730 | 719 | 722 | 74,000 |
2005/03/11 | 710 | 725 | 706 | 722 | 202,000 |
2005/03/10 | 707 | 712 | 702 | 705 | 90,000 |
2005/03/09 | 693 | 710 | 691 | 706 | 184,000 |
2005/03/08 | 686 | 693 | 680 | 691 | 69,000 |
2005/03/07 | 679 | 689 | 675 | 686 | 42,000 |
2005/03/04 | 672 | 687 | 672 | 677 | 61,000 |
2005/03/03 | 690 | 693 | 665 | 673 | 154,000 |
2005/03/02 | 660 | 670 | 659 | 670 | 87,000 |
2005/03/01 | 669 | 669 | 657 | 657 | 19,000 |
2005/02/28 | 663 | 670 | 660 | 669 | 68,000 |
2005/02/25 | 656 | 665 | 655 | 662 | 41,000 |
2005/02/24 | 659 | 667 | 659 | 661 | 15,000 |
2005/02/23 | 667 | 667 | 656 | 662 | 28,000 |
2005/02/22 | 673 | 673 | 665 | 666 | 50,000 |
2005/02/21 | 664 | 669 | 658 | 664 | 52,000 |
2005/02/18 | 653 | 665 | 653 | 665 | 28,000 |
2005/02/17 | 664 | 665 | 654 | 655 | 45,000 |
2005/02/16 | 665 | 665 | 656 | 663 | 39,000 |
2005/02/15 | 671 | 671 | 658 | 658 | 71,000 |
2005/02/14 | 679 | 679 | 666 | 666 | 42,000 |
2005/02/10 | 679 | 680 | 671 | 674 | 28,000 |
2005/02/09 | 673 | 679 | 673 | 679 | 13,000 |
2005/02/08 | 680 | 681 | 673 | 680 | 73,000 |
2005/02/07 | 681 | 681 | 674 | 674 | 38,000 |
2005/02/04 | 668 | 677 | 658 | 675 | 58,000 |
2005/02/03 | 671 | 671 | 665 | 668 | 20,000 |
2005/02/02 | 661 | 668 | 660 | 668 | 45,000 |
2005/02/01 | 655 | 662 | 655 | 661 | 40,000 |
2005/01/31 | 670 | 670 | 658 | 664 | 83,000 |
2005/01/28 | 671 | 672 | 660 | 669 | 35,000 |
2005/01/27 | 674 | 674 | 663 | 670 | 44,000 |
2005/01/26 | 675 | 676 | 673 | 675 | 13,000 |
2005/01/25 | 681 | 681 | 672 | 675 | 52,000 |
2005/01/24 | 679 | 682 | 671 | 680 | 76,000 |
2005/01/21 | 667 | 679 | 665 | 678 | 85,000 |
2005/01/20 | 664 | 672 | 661 | 670 | 68,000 |
2005/01/19 | 675 | 675 | 655 | 661 | 35,000 |
2005/01/18 | 661 | 681 | 661 | 670 | 114,000 |
2005/01/17 | 649 | 660 | 642 | 660 | 105,000 |
2005/01/14 | 640 | 658 | 632 | 651 | 116,000 |
2005/01/13 | 650 | 650 | 640 | 645 | 49,000 |
2005/01/12 | 655 | 655 | 650 | 650 | 44,000 |
2005/01/11 | 651 | 660 | 650 | 655 | 47,000 |
2005/01/07 | 647 | 654 | 645 | 651 | 90,000 |
2005/01/06 | 633 | 661 | 633 | 661 | 139,000 |
2005/01/05 | 636 | 640 | 629 | 632 | 52,000 |
2005/01/04 | 630 | 646 | 627 | 646 | 53,000 |