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 |
---|---|---|---|---|---|
2011/12/30 | 236 | 245 | 236 | 244 | 46,000 |
2011/12/29 | 240 | 240 | 234 | 235 | 16,000 |
2011/12/28 | 239 | 241 | 237 | 238 | 28,000 |
2011/12/27 | 232 | 243 | 232 | 240 | 67,000 |
2011/12/26 | 236 | 236 | 230 | 233 | 34,000 |
2011/12/22 | 240 | 240 | 228 | 233 | 58,000 |
2011/12/21 | 235 | 245 | 232 | 236 | 79,000 |
2011/12/20 | 225 | 233 | 225 | 230 | 62,000 |
2011/12/19 | 236 | 236 | 223 | 228 | 74,000 |
2011/12/16 | 241 | 242 | 233 | 235 | 126,000 |
2011/12/15 | 257 | 257 | 241 | 244 | 141,000 |
2011/12/14 | 264 | 264 | 258 | 259 | 57,000 |
2011/12/13 | 266 | 267 | 259 | 262 | 92,000 |
2011/12/12 | 267 | 269 | 265 | 269 | 36,000 |
2011/12/09 | 262 | 267 | 262 | 267 | 55,000 |
2011/12/08 | 265 | 266 | 263 | 265 | 20,000 |
2011/12/07 | 263 | 267 | 263 | 265 | 9,000 |
2011/12/06 | 269 | 269 | 264 | 265 | 23,000 |
2011/12/05 | 267 | 272 | 267 | 271 | 19,000 |
2011/12/02 | 264 | 272 | 264 | 267 | 50,000 |
2011/12/01 | 260 | 266 | 260 | 264 | 75,000 |
2011/11/30 | 260 | 260 | 258 | 259 | 27,000 |
2011/11/29 | 265 | 265 | 258 | 261 | 46,000 |
2011/11/28 | 255 | 265 | 255 | 259 | 57,000 |
2011/11/25 | 258 | 265 | 254 | 256 | 95,000 |
2011/11/24 | 263 | 263 | 256 | 259 | 100,000 |
2011/11/22 | 262 | 267 | 261 | 266 | 35,000 |
2011/11/21 | 268 | 271 | 261 | 261 | 61,000 |
2011/11/18 | 264 | 268 | 262 | 268 | 38,000 |
2011/11/17 | 260 | 267 | 260 | 267 | 87,000 |
2011/11/16 | 272 | 272 | 261 | 261 | 86,000 |
2011/11/15 | 268 | 284 | 267 | 272 | 75,000 |
2011/11/14 | 272 | 272 | 266 | 268 | 92,000 |
2011/11/11 | 272 | 272 | 264 | 264 | 152,000 |
2011/11/10 | 274 | 277 | 270 | 271 | 149,000 |
2011/11/09 | 280 | 281 | 271 | 279 | 122,000 |
2011/11/08 | 288 | 291 | 276 | 280 | 251,000 |
2011/11/07 | 284 | 297 | 284 | 289 | 329,000 |
2011/11/04 | 283 | 286 | 282 | 283 | 91,000 |
2011/11/02 | 281 | 283 | 281 | 282 | 81,000 |
2011/11/01 | 280 | 285 | 280 | 284 | 110,000 |
2011/10/31 | 276 | 286 | 276 | 283 | 164,000 |
2011/10/28 | 270 | 281 | 270 | 274 | 117,000 |
2011/10/27 | 264 | 270 | 264 | 268 | 121,000 |
2011/10/26 | 268 | 268 | 261 | 265 | 159,000 |
2011/10/25 | 268 | 270 | 267 | 268 | 170,000 |
2011/10/24 | 276 | 286 | 269 | 271 | 211,000 |
2011/10/21 | 275 | 277 | 272 | 276 | 104,000 |
2011/10/20 | 286 | 286 | 275 | 276 | 208,000 |
2011/10/19 | 293 | 293 | 286 | 286 | 160,000 |
2011/10/18 | 286 | 293 | 285 | 287 | 136,000 |
2011/10/17 | 299 | 300 | 290 | 291 | 235,000 |
2011/10/14 | 297 | 299 | 290 | 295 | 307,000 |
2011/10/13 | 284 | 301 | 284 | 297 | 877,000 |
2011/10/12 | 272 | 278 | 269 | 278 | 182,000 |
2011/10/11 | 269 | 272 | 268 | 271 | 107,000 |
2011/10/07 | 263 | 270 | 263 | 266 | 140,000 |
2011/10/06 | 268 | 269 | 260 | 264 | 151,000 |
2011/10/05 | 270 | 270 | 263 | 264 | 284,000 |
2011/10/04 | 262 | 277 | 262 | 272 | 309,000 |
2011/10/03 | 257 | 272 | 257 | 268 | 356,000 |
2011/09/30 | 265 | 270 | 264 | 265 | 343,000 |
2011/09/29 | 249 | 272 | 246 | 268 | 532,000 |
2011/09/28 | 257 | 265 | 255 | 257 | 352,000 |
2011/09/27 | 257 | 258 | 251 | 255 | 467,000 |
2011/09/26 | 271 | 271 | 246 | 249 | 737,000 |
2011/09/22 | 275 | 275 | 267 | 270 | 731,000 |
2011/09/21 | 297 | 297 | 276 | 279 | 863,000 |
2011/09/20 | 302 | 304 | 294 | 295 | 528,000 |
2011/09/16 | 309 | 311 | 306 | 309 | 249,000 |
2011/09/15 | 313 | 318 | 306 | 308 | 267,000 |
2011/09/14 | 321 | 321 | 309 | 312 | 642,000 |
2011/09/13 | 318 | 323 | 305 | 321 | 830,000 |
2011/09/12 | 328 | 332 | 317 | 317 | 971,000 |
2011/09/09 | 339 | 339 | 333 | 335 | 244,000 |
2011/09/08 | 346 | 346 | 333 | 338 | 646,000 |
2011/09/07 | 333 | 347 | 330 | 342 | 980,000 |
2011/09/06 | 335 | 335 | 329 | 330 | 761,000 |
2011/09/05 | 335 | 340 | 332 | 334 | 828,000 |
2011/09/02 | 337 | 342 | 330 | 335 | 1,572,000 |
2011/09/01 | 346 | 349 | 337 | 340 | 1,049,000 |
2011/08/31 | 339 | 351 | 337 | 344 | 2,108,000 |
2011/08/30 | 330 | 345 | 329 | 340 | 4,104,000 |
2011/08/29 | 376 | 382 | 327 | 335 | 9,834,000 |
2011/08/26 | 386 | 391 | 376 | 384 | 5,589,000 |
2011/08/25 | 365 | 380 | 362 | 380 | 6,389,000 |
2011/08/24 | 361 | 367 | 352 | 357 | 3,881,000 |
2011/08/23 | 369 | 382 | 354 | 364 | 9,512,000 |
2011/08/22 | 334 | 360 | 333 | 355 | 5,143,000 |
2011/08/19 | 319 | 329 | 318 | 328 | 541,000 |
2011/08/18 | 333 | 337 | 321 | 324 | 1,090,000 |
2011/08/17 | 304 | 331 | 304 | 328 | 1,482,000 |
2011/08/16 | 309 | 311 | 304 | 306 | 191,000 |
2011/08/15 | 295 | 314 | 292 | 309 | 682,000 |
2011/08/12 | 301 | 307 | 296 | 302 | 402,000 |
2011/08/11 | 274 | 307 | 273 | 304 | 853,000 |
2011/08/10 | 287 | 287 | 271 | 274 | 223,000 |
2011/08/09 | 270 | 284 | 255 | 280 | 518,000 |
2011/08/08 | 295 | 295 | 280 | 280 | 289,000 |
2011/08/05 | 288 | 297 | 288 | 294 | 313,000 |
2011/08/04 | 306 | 309 | 303 | 304 | 177,000 |
2011/08/03 | 300 | 305 | 293 | 305 | 360,000 |
2011/08/02 | 310 | 310 | 300 | 302 | 280,000 |
2011/08/01 | 306 | 316 | 305 | 313 | 735,000 |
2011/07/29 | 291 | 297 | 291 | 296 | 176,000 |
2011/07/28 | 290 | 298 | 290 | 290 | 302,000 |
2011/07/27 | 294 | 294 | 288 | 291 | 181,000 |
2011/07/26 | 292 | 298 | 289 | 294 | 180,000 |
2011/07/25 | 289 | 298 | 289 | 292 | 131,000 |
2011/07/22 | 286 | 291 | 281 | 289 | 314,000 |
2011/07/21 | 299 | 299 | 287 | 287 | 450,000 |
2011/07/20 | 295 | 306 | 295 | 299 | 571,000 |
2011/07/19 | 295 | 299 | 293 | 295 | 371,000 |
2011/07/15 | 299 | 310 | 293 | 295 | 1,448,000 |
2011/07/14 | 298 | 303 | 291 | 296 | 1,555,000 |
2011/07/13 | 285 | 307 | 281 | 302 | 3,782,000 |
2011/07/12 | 264 | 280 | 260 | 280 | 1,114,000 |
2011/07/11 | 260 | 273 | 259 | 263 | 750,000 |
2011/07/08 | 245 | 269 | 245 | 265 | 1,154,000 |
2011/07/07 | 245 | 245 | 242 | 243 | 54,000 |
2011/07/06 | 241 | 246 | 241 | 243 | 62,000 |
2011/07/05 | 243 | 243 | 235 | 241 | 54,000 |
2011/07/04 | 242 | 244 | 241 | 243 | 54,000 |
2011/07/01 | 241 | 242 | 240 | 242 | 36,000 |
2011/06/30 | 242 | 242 | 227 | 240 | 116,000 |
2011/06/29 | 239 | 240 | 239 | 239 | 21,000 |
2011/06/28 | 239 | 241 | 238 | 239 | 36,000 |
2011/06/27 | 245 | 245 | 239 | 239 | 53,000 |
2011/06/24 | 243 | 246 | 243 | 245 | 63,000 |
2011/06/23 | 244 | 244 | 240 | 242 | 90,000 |
2011/06/22 | 244 | 244 | 241 | 244 | 75,000 |
2011/06/21 | 243 | 243 | 239 | 242 | 73,000 |
2011/06/20 | 236 | 241 | 236 | 238 | 21,000 |
2011/06/17 | 245 | 245 | 236 | 239 | 82,000 |
2011/06/16 | 244 | 245 | 240 | 243 | 84,000 |
2011/06/15 | 250 | 251 | 241 | 245 | 143,000 |
2011/06/14 | 246 | 251 | 244 | 250 | 196,000 |
2011/06/13 | 235 | 248 | 231 | 248 | 266,000 |
2011/06/10 | 239 | 239 | 231 | 231 | 108,000 |
2011/06/09 | 243 | 243 | 228 | 231 | 148,000 |
2011/06/08 | 251 | 251 | 240 | 242 | 172,000 |
2011/06/07 | 256 | 256 | 240 | 249 | 273,000 |
2011/06/06 | 240 | 274 | 240 | 248 | 856,000 |
2011/06/03 | 247 | 257 | 234 | 234 | 680,000 |
2011/06/02 | 260 | 321 | 254 | 260 | 2,890,000 |
2011/06/01 | 222 | 245 | 217 | 241 | 174,000 |
2011/05/31 | 214 | 223 | 211 | 221 | 56,000 |
2011/05/30 | 209 | 213 | 203 | 213 | 35,000 |
2011/05/27 | 211 | 213 | 201 | 212 | 71,000 |
2011/05/26 | 213 | 213 | 210 | 212 | 27,000 |
2011/05/25 | 216 | 220 | 213 | 213 | 71,000 |
2011/05/24 | 215 | 215 | 208 | 212 | 41,000 |
2011/05/23 | 219 | 220 | 212 | 215 | 38,000 |
2011/05/20 | 220 | 225 | 216 | 219 | 42,000 |
2011/05/19 | 230 | 231 | 220 | 220 | 41,000 |
2011/05/18 | 220 | 232 | 219 | 227 | 54,000 |
2011/05/17 | 241 | 242 | 223 | 223 | 83,000 |
2011/05/16 | 248 | 248 | 240 | 243 | 62,000 |
2011/05/13 | 244 | 249 | 230 | 249 | 133,000 |
2011/05/12 | 254 | 254 | 244 | 248 | 49,000 |
2011/05/11 | 260 | 260 | 252 | 253 | 54,000 |
2011/05/10 | 260 | 260 | 250 | 259 | 106,000 |
2011/05/09 | 266 | 273 | 256 | 257 | 126,000 |
2011/05/06 | 243 | 272 | 242 | 263 | 187,000 |
2011/05/02 | 242 | 253 | 240 | 248 | 90,000 |
2011/04/28 | 243 | 244 | 238 | 241 | 108,000 |
2011/04/27 | 252 | 253 | 240 | 243 | 155,000 |
2011/04/26 | 251 | 252 | 245 | 250 | 192,000 |
2011/04/25 | 264 | 266 | 255 | 256 | 87,000 |
2011/04/22 | 263 | 268 | 262 | 264 | 78,000 |
2011/04/21 | 276 | 276 | 267 | 271 | 71,000 |
2011/04/20 | 269 | 282 | 261 | 268 | 96,000 |
2011/04/19 | 287 | 288 | 266 | 270 | 108,000 |
2011/04/18 | 290 | 290 | 284 | 286 | 45,000 |
2011/04/15 | 288 | 290 | 285 | 289 | 59,000 |
2011/04/14 | 278 | 289 | 274 | 285 | 171,000 |
2011/04/13 | 290 | 290 | 284 | 286 | 68,000 |
2011/04/12 | 298 | 300 | 280 | 286 | 168,000 |
2011/04/11 | 295 | 299 | 291 | 297 | 140,000 |
2011/04/08 | 300 | 305 | 289 | 294 | 164,000 |
2011/04/07 | 320 | 325 | 295 | 295 | 230,000 |
2011/04/06 | 333 | 333 | 315 | 320 | 73,000 |
2011/04/05 | 336 | 336 | 320 | 325 | 80,000 |
2011/04/04 | 345 | 345 | 333 | 335 | 92,000 |
2011/04/01 | 341 | 347 | 330 | 333 | 113,000 |
2011/03/31 | 334 | 341 | 325 | 341 | 174,000 |
2011/03/30 | 362 | 366 | 330 | 335 | 287,000 |
2011/03/29 | 385 | 385 | 349 | 354 | 629,000 |
2011/03/28 | 338 | 339 | 302 | 313 | 290,000 |
2011/03/25 | 353 | 359 | 330 | 346 | 223,000 |
2011/03/24 | 369 | 372 | 342 | 347 | 442,000 |
2011/03/23 | 354 | 373 | 348 | 353 | 545,000 |
2011/03/22 | 346 | 370 | 328 | 368 | 611,000 |
2011/03/18 | 307 | 313 | 288 | 306 | 319,000 |
2011/03/17 | 285 | 339 | 280 | 291 | 799,000 |
2011/03/16 | 400 | 433 | 317 | 317 | 971,000 |
2011/03/15 | 365 | 373 | 350 | 373 | 1,812,000 |
2011/03/14 | 293 | 293 | 293 | 293 | 544,000 |
2011/03/11 | 164 | 214 | 163 | 213 | 368,000 |
2011/03/10 | 164 | 164 | 161 | 164 | 125,000 |
2011/03/09 | 169 | 172 | 166 | 166 | 182,000 |
2011/03/08 | 170 | 171 | 169 | 169 | 33,000 |
2011/03/07 | 173 | 174 | 170 | 170 | 32,000 |
2011/03/04 | 174 | 174 | 173 | 173 | 77,000 |
2011/03/03 | 173 | 174 | 171 | 171 | 277,000 |
2011/03/02 | 169 | 176 | 169 | 171 | 391,000 |
2011/03/01 | 176 | 176 | 174 | 174 | 159,000 |
2011/02/28 | 172 | 175 | 169 | 174 | 500,000 |
2011/02/25 | 166 | 172 | 166 | 172 | 344,000 |
2011/02/24 | 165 | 169 | 164 | 166 | 204,000 |
2011/02/23 | 167 | 168 | 164 | 166 | 138,000 |
2011/02/22 | 167 | 167 | 166 | 166 | 117,000 |
2011/02/21 | 167 | 167 | 166 | 167 | 35,000 |
2011/02/18 | 165 | 167 | 164 | 166 | 68,000 |
2011/02/17 | 165 | 167 | 162 | 165 | 95,000 |
2011/02/16 | 165 | 165 | 161 | 163 | 53,000 |
2011/02/15 | 166 | 166 | 164 | 164 | 62,000 |
2011/02/14 | 167 | 167 | 160 | 163 | 175,000 |
2011/02/10 | 166 | 167 | 165 | 167 | 57,000 |
2011/02/09 | 167 | 167 | 163 | 166 | 147,000 |
2011/02/08 | 167 | 168 | 165 | 167 | 115,000 |
2011/02/07 | 169 | 169 | 166 | 168 | 91,000 |
2011/02/04 | 167 | 169 | 167 | 169 | 40,000 |
2011/02/03 | 168 | 169 | 168 | 168 | 45,000 |
2011/02/02 | 164 | 168 | 163 | 167 | 82,000 |
2011/02/01 | 163 | 163 | 162 | 162 | 31,000 |
2011/01/31 | 163 | 163 | 161 | 162 | 31,000 |
2011/01/28 | 163 | 164 | 162 | 163 | 69,000 |
2011/01/27 | 161 | 163 | 161 | 163 | 73,000 |
2011/01/26 | 159 | 161 | 158 | 160 | 23,000 |
2011/01/25 | 160 | 160 | 159 | 160 | 39,000 |
2011/01/24 | 158 | 159 | 158 | 159 | 23,000 |
2011/01/21 | 162 | 162 | 158 | 158 | 43,000 |
2011/01/20 | 161 | 162 | 161 | 162 | 36,000 |
2011/01/19 | 161 | 163 | 160 | 163 | 35,000 |
2011/01/18 | 161 | 162 | 159 | 161 | 59,000 |
2011/01/17 | 165 | 165 | 161 | 161 | 68,000 |
2011/01/14 | 163 | 164 | 162 | 164 | 53,000 |
2011/01/13 | 163 | 163 | 162 | 162 | 24,000 |
2011/01/12 | 162 | 163 | 161 | 161 | 29,000 |
2011/01/11 | 161 | 162 | 160 | 162 | 47,000 |
2011/01/07 | 163 | 163 | 161 | 161 | 34,000 |
2011/01/06 | 161 | 163 | 161 | 162 | 34,000 |
2011/01/05 | 164 | 165 | 161 | 161 | 77,000 |
2011/01/04 | 162 | 164 | 161 | 164 | 64,000 |