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
2014/12/30 1,047 1,047 1,019 1,025 227,000
2014/12/29 1,027 1,049 1,027 1,048 451,000
2014/12/26 1,000 1,027 1,000 1,019 387,000
2014/12/25 996 1,029 990 1,021 782,000
2014/12/24 984 998 980 997 260,000
2014/12/22 985 987 970 978 235,000
2014/12/19 988 988 975 979 276,000
2014/12/18 978 985 974 977 257,000
2014/12/17 938 971 938 958 260,000
2014/12/16 981 989 952 953 257,000
2014/12/15 991 1,010 985 999 289,000
2014/12/12 963 996 963 991 248,000
2014/12/11 950 968 946 964 90,000
2014/12/10 950 961 936 960 158,000
2014/12/09 970 970 953 954 207,000
2014/12/08 980 983 971 973 172,000
2014/12/05 990 990 976 979 165,000
2014/12/04 1,002 1,003 985 990 184,000
2014/12/03 1,022 1,022 996 999 665,000
2014/12/02 1,000 1,010 999 1,003 181,000
2014/12/01 1,015 1,017 1,002 1,008 124,000
2014/11/28 993 1,013 992 1,008 154,000
2014/11/27 1,017 1,021 992 993 217,000
2014/11/26 1,022 1,036 1,013 1,017 411,000
2014/11/25 1,020 1,039 1,005 1,011 640,000
2014/11/21 995 1,017 995 1,012 229,000
2014/11/20 1,001 1,009 996 998 179,000
2014/11/19 1,014 1,048 1,007 1,010 371,000
2014/11/18 978 1,016 977 1,014 375,000
2014/11/17 1,015 1,037 975 983 662,000
2014/11/14 1,091 1,093 1,055 1,068 209,000
2014/11/13 1,065 1,077 1,043 1,071 246,000
2014/11/12 1,159 1,161 1,052 1,064 694,000
2014/11/11 1,157 1,165 1,141 1,146 221,000
2014/11/10 1,153 1,168 1,148 1,158 158,000
2014/11/07 1,134 1,174 1,134 1,148 133,000
2014/11/06 1,185 1,186 1,131 1,134 249,000
2014/11/05 1,190 1,196 1,168 1,184 109,000
2014/11/04 1,200 1,219 1,171 1,182 204,000
2014/10/31 1,139 1,182 1,117 1,174 269,000
2014/10/30 1,142 1,145 1,102 1,119 164,000
2014/10/29 1,161 1,170 1,140 1,142 145,000
2014/10/28 1,165 1,169 1,151 1,153 114,000
2014/10/27 1,164 1,176 1,149 1,175 167,000
2014/10/24 1,170 1,176 1,145 1,150 147,000
2014/10/23 1,163 1,180 1,146 1,155 245,000
2014/10/22 1,125 1,163 1,125 1,162 423,000
2014/10/21 1,128 1,135 1,083 1,102 262,000
2014/10/20 1,066 1,106 1,058 1,103 230,000
2014/10/17 1,026 1,093 1,026 1,034 258,000
2014/10/16 1,030 1,071 1,021 1,030 202,000
2014/10/15 1,030 1,060 1,025 1,055 126,000
2014/10/14 1,005 1,029 1,003 1,011 217,000
2014/10/10 1,022 1,054 1,010 1,039 374,000
2014/10/09 1,128 1,128 1,069 1,070 249,000
2014/10/08 1,105 1,132 1,101 1,109 184,000
2014/10/07 1,180 1,180 1,134 1,135 202,000
2014/10/06 1,149 1,180 1,133 1,171 239,000
2014/10/03 1,099 1,131 1,094 1,124 189,000
2014/10/02 1,090 1,132 1,083 1,086 346,000
2014/10/01 1,175 1,176 1,139 1,142 309,000
2014/09/30 1,190 1,227 1,172 1,182 509,000
2014/09/29 1,170 1,186 1,156 1,182 182,000
2014/09/26 1,157 1,194 1,153 1,174 250,000
2014/09/25 1,178 1,190 1,150 1,160 412,000
2014/09/24 1,089 1,186 1,085 1,171 818,000
2014/09/22 1,099 1,099 1,071 1,091 193,000
2014/09/19 1,081 1,105 1,080 1,093 287,000
2014/09/18 1,115 1,122 1,077 1,079 340,000
2014/09/17 1,087 1,140 1,087 1,115 439,000
2014/09/16 1,085 1,110 1,074 1,095 722,000
2014/09/12 1,150 1,165 1,110 1,126 789,000
2014/09/11 1,215 1,217 1,169 1,177 580,000
2014/09/10 1,185 1,222 1,163 1,198 632,000
2014/09/09 1,196 1,246 1,188 1,198 787,000
2014/09/08 1,131 1,213 1,121 1,201 762,000
2014/09/05 1,135 1,155 1,109 1,133 452,000
2014/09/04 1,170 1,175 1,106 1,124 853,000
2014/09/03 1,067 1,164 1,051 1,147 947,000
2014/09/02 1,067 1,099 1,059 1,067 778,000
2014/09/01 1,017 1,058 1,004 1,053 549,000
2014/08/29 975 1,019 975 1,002 608,000
2014/08/28 1,010 1,010 980 989 479,000
2014/08/27 1,019 1,020 978 1,009 876,000
2014/08/26 975 1,026 957 1,018 1,018,000
2014/08/25 911 948 903 945 709,000
2014/08/22 908 915 880 896 771,000
2014/08/21 857 899 851 897 899,000
2014/08/20 828 850 811 847 575,000
2014/08/19 842 842 807 828 500,000
2014/08/18 773 799 761 797 597,000
2014/08/15 728 749 726 746 295,000
2014/08/14 716 736 702 733 952,000
2014/08/13 716 716 669 695 1,650,000
2014/08/12 603 619 603 616 37,000
2014/08/11 602 602 588 597 28,000
2014/08/08 586 590 582 588 20,000
2014/08/07 583 592 582 589 19,000
2014/08/06 599 599 581 583 26,000
2014/08/05 599 608 596 606 93,000
2014/08/04 599 611 594 598 84,000
2014/08/01 608 613 602 606 51,000
2014/07/31 600 611 586 607 47,000
2014/07/30 588 600 586 600 26,000
2014/07/29 596 597 581 588 17,000
2014/07/28 571 610 569 596 44,000
2014/07/25 556 576 555 576 21,000
2014/07/24 577 577 559 559 25,000
2014/07/23 575 577 561 572 45,000
2014/07/22 549 568 546 565 79,000
2014/07/18 531 542 531 538 14,000
2014/07/17 541 541 531 537 20,000
2014/07/16 539 539 531 531 27,000
2014/07/15 547 547 532 533 19,000
2014/07/14 531 547 531 541 14,000
2014/07/11 550 550 528 536 40,000
2014/07/10 541 545 541 543 21,000
2014/07/09 557 557 532 539 46,000
2014/07/08 563 563 550 554 25,000
2014/07/07 562 564 553 564 12,000
2014/07/04 550 561 548 557 15,000
2014/07/03 564 569 545 556 65,000
2014/07/02 579 579 554 554 38,000
2014/07/01 560 580 560 571 52,000
2014/06/30 545 560 545 556 45,000
2014/06/27 539 550 539 546 38,000
2014/06/26 544 549 544 547 20,000
2014/06/25 544 550 540 543 96,000
2014/06/24 544 549 539 545 37,000
2014/06/23 547 548 540 544 28,000
2014/06/20 535 545 535 540 38,000
2014/06/19 539 545 538 543 23,000
2014/06/18 547 547 536 544 20,000
2014/06/17 537 548 537 543 18,000
2014/06/16 548 549 535 537 26,000
2014/06/13 540 550 533 545 80,000
2014/06/12 535 546 526 540 14,000
2014/06/11 526 534 523 532 18,000
2014/06/10 529 532 528 531 16,000
2014/06/09 536 536 527 536 25,000
2014/06/06 524 537 524 536 35,000
2014/06/05 529 529 525 525 11,000
2014/06/04 528 531 523 525 27,000
2014/06/03 541 541 523 531 19,000
2014/06/02 534 534 517 533 19,000
2014/05/30 524 533 523 524 19,000
2014/05/29 529 532 525 529 19,000
2014/05/28 517 544 511 529 50,000
2014/05/27 524 524 512 516 11,000
2014/05/26 504 525 504 525 18,000
2014/05/23 513 520 508 514 65,000
2014/05/22 510 510 502 508 18,000
2014/05/21 505 509 504 505 17,000
2014/05/20 496 506 496 505 20,000
2014/05/19 497 501 490 496 20,000
2014/05/16 499 512 483 497 50,000
2014/05/15 499 512 490 509 71,000
2014/05/14 504 505 500 505 30,000
2014/05/13 495 503 468 502 93,000
2014/05/12 475 494 471 487 51,000
2014/05/09 469 472 466 471 19,000
2014/05/08 470 471 462 462 24,000
2014/05/07 474 478 462 462 44,000
2014/05/02 482 487 471 479 52,000
2014/05/01 479 480 470 476 22,000
2014/04/30 480 482 471 474 38,000
2014/04/28 474 488 464 472 43,000
2014/04/25 471 487 468 482 46,000
2014/04/24 474 478 467 477 31,000
2014/04/23 472 472 464 472 34,000
2014/04/22 476 478 470 472 29,000
2014/04/21 467 476 467 469 20,000
2014/04/18 468 474 464 470 36,000
2014/04/17 476 476 469 472 18,000
2014/04/16 470 477 463 476 44,000
2014/04/15 467 473 463 464 25,000
2014/04/14 465 469 455 463 58,000
2014/04/11 468 470 450 465 81,000
2014/04/10 466 472 459 462 108,000
2014/04/09 472 475 465 465 124,000
2014/04/08 503 503 480 486 222,000
2014/04/07 499 531 491 531 71,000
2014/04/04 494 507 491 505 108,000
2014/04/03 505 505 480 486 114,000
2014/04/02 487 508 487 497 123,000
2014/04/01 478 483 476 478 75,000
2014/03/31 473 477 455 475 65,000
2014/03/28 458 467 458 466 79,000
2014/03/27 451 460 451 457 72,000
2014/03/26 459 459 437 450 59,000
2014/03/25 441 458 437 453 65,000
2014/03/24 427 439 422 433 74,000
2014/03/20 407 413 406 412 29,000
2014/03/19 415 415 407 410 30,000
2014/03/18 400 415 400 407 42,000
2014/03/17 416 418 388 388 78,000
2014/03/14 422 430 418 419 109,000
2014/03/13 427 431 425 426 24,000
2014/03/12 423 430 420 426 54,000
2014/03/11 426 430 410 423 55,000
2014/03/10 417 423 415 418 23,000
2014/03/07 413 420 412 413 39,000
2014/03/06 414 414 406 410 20,000
2014/03/05 400 408 400 407 15,000
2014/03/04 395 406 395 402 50,000
2014/03/03 409 409 393 396 36,000
2014/02/28 414 414 408 409 37,000
2014/02/27 410 410 406 406 28,000
2014/02/26 406 412 406 410 38,000
2014/02/25 418 420 410 414 31,000
2014/02/24 415 418 408 410 24,000
2014/02/21 414 414 409 412 26,000
2014/02/20 406 410 400 406 41,000
2014/02/19 404 412 404 406 15,000
2014/02/18 403 412 403 406 43,000
2014/02/17 410 410 400 402 38,000
2014/02/14 410 411 400 402 56,000
2014/02/13 430 430 403 403 82,000
2014/02/12 434 436 429 430 35,000
2014/02/10 430 439 425 425 43,000
2014/02/07 419 428 414 427 40,000
2014/02/06 416 424 406 408 46,000
2014/02/05 415 418 400 408 54,000
2014/02/04 429 432 408 408 100,000
2014/02/03 439 439 433 434 19,000
2014/01/31 440 444 431 439 72,000
2014/01/30 437 445 433 438 63,000
2014/01/29 437 447 435 445 54,000
2014/01/28 445 445 436 437 106,000
2014/01/27 444 449 439 440 79,000
2014/01/24 465 467 455 455 51,000
2014/01/23 473 473 465 465 44,000
2014/01/22 465 474 461 472 51,000
2014/01/21 467 467 463 465 29,000
2014/01/20 465 465 457 461 50,000
2014/01/17 458 465 456 465 25,000
2014/01/16 469 469 460 460 33,000
2014/01/15 461 473 461 468 60,000
2014/01/14 468 469 465 467 41,000
2014/01/10 476 476 470 473 44,000
2014/01/09 472 477 472 476 20,000
2014/01/08 477 482 474 479 20,000
2014/01/07 495 495 478 480 50,000
2014/01/06 494 497 485 493 76,000

このページの先頭へ