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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,129 | 1,134 | 1,118 | 1,123 | 125,000 |
| 2016/12/29 | 1,161 | 1,166 | 1,130 | 1,137 | 188,000 |
| 2016/12/28 | 1,202 | 1,202 | 1,172 | 1,185 | 582,000 |
| 2016/12/27 | 1,249 | 1,249 | 1,210 | 1,217 | 1,010,000 |
| 2016/12/26 | 1,240 | 1,257 | 1,232 | 1,249 | 227,000 |
| 2016/12/22 | 1,221 | 1,230 | 1,212 | 1,230 | 223,000 |
| 2016/12/21 | 1,203 | 1,227 | 1,203 | 1,212 | 446,000 |
| 2016/12/20 | 1,189 | 1,205 | 1,189 | 1,203 | 260,000 |
| 2016/12/19 | 1,191 | 1,195 | 1,178 | 1,186 | 346,000 |
| 2016/12/16 | 1,184 | 1,206 | 1,184 | 1,197 | 184,000 |
| 2016/12/15 | 1,174 | 1,179 | 1,162 | 1,179 | 93,000 |
| 2016/12/14 | 1,173 | 1,173 | 1,163 | 1,169 | 67,000 |
| 2016/12/13 | 1,168 | 1,174 | 1,160 | 1,173 | 84,000 |
| 2016/12/12 | 1,176 | 1,176 | 1,159 | 1,172 | 84,000 |
| 2016/12/09 | 1,155 | 1,170 | 1,143 | 1,170 | 99,000 |
| 2016/12/08 | 1,145 | 1,170 | 1,136 | 1,170 | 97,000 |
| 2016/12/07 | 1,121 | 1,135 | 1,120 | 1,135 | 85,000 |
| 2016/12/06 | 1,136 | 1,137 | 1,115 | 1,121 | 126,000 |
| 2016/12/05 | 1,156 | 1,160 | 1,130 | 1,133 | 98,000 |
| 2016/12/02 | 1,162 | 1,166 | 1,157 | 1,161 | 90,000 |
| 2016/12/01 | 1,164 | 1,183 | 1,152 | 1,164 | 113,000 |
| 2016/11/30 | 1,148 | 1,156 | 1,139 | 1,156 | 97,000 |
| 2016/11/29 | 1,126 | 1,139 | 1,124 | 1,136 | 78,000 |
| 2016/11/28 | 1,120 | 1,133 | 1,116 | 1,124 | 69,000 |
| 2016/11/25 | 1,140 | 1,140 | 1,113 | 1,122 | 65,000 |
| 2016/11/24 | 1,145 | 1,145 | 1,136 | 1,137 | 36,000 |
| 2016/11/22 | 1,150 | 1,150 | 1,131 | 1,136 | 47,000 |
| 2016/11/21 | 1,140 | 1,157 | 1,140 | 1,146 | 54,000 |
| 2016/11/18 | 1,111 | 1,141 | 1,102 | 1,139 | 87,000 |
| 2016/11/17 | 1,099 | 1,109 | 1,085 | 1,102 | 72,000 |
| 2016/11/16 | 1,093 | 1,120 | 1,078 | 1,099 | 60,000 |
| 2016/11/15 | 1,092 | 1,094 | 1,076 | 1,089 | 65,000 |
| 2016/11/14 | 1,150 | 1,150 | 1,088 | 1,092 | 122,000 |
| 2016/11/11 | 1,228 | 1,228 | 1,130 | 1,142 | 131,000 |
| 2016/11/10 | 1,190 | 1,228 | 1,161 | 1,228 | 103,000 |
| 2016/11/09 | 1,220 | 1,228 | 1,115 | 1,134 | 103,000 |
| 2016/11/08 | 1,196 | 1,207 | 1,186 | 1,203 | 50,000 |
| 2016/11/07 | 1,190 | 1,200 | 1,185 | 1,188 | 46,000 |
| 2016/11/04 | 1,206 | 1,206 | 1,182 | 1,186 | 60,000 |
| 2016/11/02 | 1,228 | 1,228 | 1,208 | 1,208 | 55,000 |
| 2016/11/01 | 1,233 | 1,235 | 1,205 | 1,233 | 95,000 |
| 2016/10/31 | 1,214 | 1,239 | 1,214 | 1,237 | 94,000 |
| 2016/10/28 | 1,180 | 1,206 | 1,180 | 1,206 | 89,000 |
| 2016/10/27 | 1,178 | 1,180 | 1,175 | 1,180 | 30,000 |
| 2016/10/26 | 1,174 | 1,179 | 1,171 | 1,178 | 38,000 |
| 2016/10/25 | 1,167 | 1,172 | 1,162 | 1,165 | 33,000 |
| 2016/10/24 | 1,158 | 1,170 | 1,156 | 1,166 | 12,000 |
| 2016/10/21 | 1,167 | 1,171 | 1,157 | 1,162 | 17,000 |
| 2016/10/20 | 1,158 | 1,168 | 1,158 | 1,166 | 25,000 |
| 2016/10/19 | 1,148 | 1,158 | 1,148 | 1,158 | 3,000 |
| 2016/10/18 | 1,156 | 1,156 | 1,146 | 1,153 | 20,000 |
| 2016/10/17 | 1,138 | 1,150 | 1,138 | 1,149 | 63,000 |
| 2016/10/14 | 1,145 | 1,145 | 1,135 | 1,138 | 17,000 |
| 2016/10/13 | 1,130 | 1,147 | 1,121 | 1,145 | 45,000 |
| 2016/10/12 | 1,138 | 1,143 | 1,114 | 1,114 | 36,000 |
| 2016/10/11 | 1,144 | 1,147 | 1,133 | 1,139 | 49,000 |
| 2016/10/07 | 1,136 | 1,136 | 1,115 | 1,128 | 38,000 |
| 2016/10/06 | 1,144 | 1,152 | 1,140 | 1,146 | 49,000 |
| 2016/10/05 | 1,123 | 1,143 | 1,123 | 1,143 | 34,000 |
| 2016/10/04 | 1,116 | 1,129 | 1,113 | 1,129 | 40,000 |
| 2016/10/03 | 1,115 | 1,117 | 1,104 | 1,109 | 22,000 |
| 2016/09/30 | 1,108 | 1,135 | 1,101 | 1,115 | 35,000 |
| 2016/09/29 | 1,127 | 1,136 | 1,122 | 1,128 | 45,000 |
| 2016/09/28 | 1,125 | 1,131 | 1,109 | 1,119 | 32,000 |
| 2016/09/27 | 1,084 | 1,134 | 1,065 | 1,129 | 89,000 |
| 2016/09/26 | 1,108 | 1,110 | 1,078 | 1,080 | 48,000 |
| 2016/09/23 | 1,070 | 1,095 | 1,060 | 1,095 | 72,000 |
| 2016/09/21 | 1,036 | 1,064 | 1,031 | 1,060 | 76,000 |
| 2016/09/20 | 1,035 | 1,058 | 1,031 | 1,039 | 51,000 |
| 2016/09/16 | 1,043 | 1,050 | 1,032 | 1,050 | 43,000 |
| 2016/09/15 | 1,051 | 1,051 | 1,024 | 1,032 | 89,000 |
| 2016/09/14 | 1,058 | 1,058 | 1,038 | 1,046 | 46,000 |
| 2016/09/13 | 1,065 | 1,073 | 1,055 | 1,060 | 27,000 |
| 2016/09/12 | 1,058 | 1,066 | 1,045 | 1,061 | 37,000 |
| 2016/09/09 | 1,059 | 1,080 | 1,045 | 1,061 | 80,000 |
| 2016/09/08 | 1,103 | 1,103 | 1,052 | 1,067 | 103,000 |
| 2016/09/07 | 1,060 | 1,102 | 1,054 | 1,094 | 75,000 |
| 2016/09/06 | 1,054 | 1,062 | 1,053 | 1,057 | 17,000 |
| 2016/09/05 | 1,063 | 1,076 | 1,054 | 1,054 | 24,000 |
| 2016/09/02 | 1,066 | 1,080 | 1,064 | 1,070 | 32,000 |
| 2016/09/01 | 1,090 | 1,116 | 1,067 | 1,075 | 61,000 |
| 2016/08/31 | 1,050 | 1,097 | 1,045 | 1,096 | 124,000 |
| 2016/08/30 | 1,064 | 1,064 | 1,040 | 1,055 | 22,000 |
| 2016/08/29 | 1,068 | 1,068 | 1,058 | 1,064 | 23,000 |
| 2016/08/26 | 1,065 | 1,068 | 1,053 | 1,065 | 22,000 |
| 2016/08/25 | 1,061 | 1,071 | 1,055 | 1,057 | 29,000 |
| 2016/08/24 | 1,021 | 1,056 | 1,021 | 1,050 | 113,000 |
| 2016/08/23 | 1,023 | 1,037 | 1,015 | 1,016 | 70,000 |
| 2016/08/22 | 1,009 | 1,023 | 1,009 | 1,020 | 34,000 |
| 2016/08/19 | 1,032 | 1,032 | 997 | 998 | 36,000 |
| 2016/08/18 | 999 | 1,039 | 998 | 1,019 | 65,000 |
| 2016/08/17 | 1,020 | 1,021 | 1,002 | 1,011 | 67,000 |
| 2016/08/16 | 1,047 | 1,054 | 1,037 | 1,037 | 44,000 |
| 2016/08/15 | 1,096 | 1,106 | 1,045 | 1,046 | 119,000 |
| 2016/08/12 | 1,108 | 1,120 | 1,094 | 1,096 | 117,000 |
| 2016/08/10 | 1,110 | 1,120 | 1,101 | 1,115 | 26,000 |
| 2016/08/09 | 1,097 | 1,106 | 1,088 | 1,102 | 32,000 |
| 2016/08/08 | 1,094 | 1,154 | 1,086 | 1,097 | 61,000 |
| 2016/08/05 | 1,083 | 1,101 | 1,072 | 1,089 | 47,000 |
| 2016/08/04 | 1,084 | 1,084 | 1,052 | 1,072 | 52,000 |
| 2016/08/03 | 1,105 | 1,105 | 1,080 | 1,084 | 56,000 |
| 2016/08/02 | 1,130 | 1,130 | 1,116 | 1,125 | 23,000 |
| 2016/08/01 | 1,114 | 1,145 | 1,108 | 1,124 | 38,000 |
| 2016/07/29 | 1,165 | 1,165 | 1,090 | 1,144 | 69,000 |
| 2016/07/28 | 1,158 | 1,167 | 1,141 | 1,150 | 28,000 |
| 2016/07/27 | 1,149 | 1,168 | 1,140 | 1,160 | 26,000 |
| 2016/07/26 | 1,115 | 1,130 | 1,115 | 1,123 | 25,000 |
| 2016/07/25 | 1,136 | 1,140 | 1,124 | 1,132 | 34,000 |
| 2016/07/22 | 1,143 | 1,143 | 1,127 | 1,136 | 16,000 |
| 2016/07/21 | 1,152 | 1,155 | 1,136 | 1,146 | 41,000 |
| 2016/07/20 | 1,118 | 1,130 | 1,118 | 1,130 | 32,000 |
| 2016/07/19 | 1,104 | 1,113 | 1,090 | 1,112 | 50,000 |
| 2016/07/15 | 1,104 | 1,113 | 1,102 | 1,104 | 25,000 |
| 2016/07/14 | 1,111 | 1,111 | 1,093 | 1,102 | 43,000 |
| 2016/07/13 | 1,097 | 1,120 | 1,094 | 1,099 | 31,000 |
| 2016/07/12 | 1,055 | 1,120 | 1,055 | 1,067 | 93,000 |
| 2016/07/11 | 998 | 1,048 | 998 | 1,048 | 41,000 |
| 2016/07/08 | 984 | 1,000 | 965 | 968 | 45,000 |
| 2016/07/07 | 985 | 994 | 985 | 989 | 28,000 |
| 2016/07/06 | 999 | 1,014 | 975 | 985 | 65,000 |
| 2016/07/05 | 1,061 | 1,061 | 1,016 | 1,026 | 28,000 |
| 2016/07/04 | 1,081 | 1,081 | 1,058 | 1,067 | 12,000 |
| 2016/07/01 | 1,041 | 1,061 | 1,034 | 1,060 | 25,000 |
| 2016/06/30 | 1,070 | 1,070 | 1,039 | 1,040 | 26,000 |
| 2016/06/29 | 1,074 | 1,074 | 1,039 | 1,047 | 58,000 |
| 2016/06/28 | 1,016 | 1,061 | 998 | 1,045 | 67,000 |
| 2016/06/27 | 989 | 1,046 | 989 | 1,036 | 65,000 |
| 2016/06/24 | 1,048 | 1,066 | 981 | 989 | 93,000 |
| 2016/06/23 | 1,044 | 1,051 | 1,038 | 1,043 | 24,000 |
| 2016/06/22 | 1,067 | 1,067 | 1,024 | 1,047 | 38,000 |
| 2016/06/21 | 1,065 | 1,071 | 1,053 | 1,063 | 24,000 |
| 2016/06/20 | 1,037 | 1,071 | 1,037 | 1,065 | 31,000 |
| 2016/06/17 | 1,019 | 1,036 | 1,014 | 1,034 | 60,000 |
| 2016/06/16 | 1,063 | 1,063 | 1,014 | 1,014 | 55,000 |
| 2016/06/15 | 1,078 | 1,085 | 1,061 | 1,063 | 53,000 |
| 2016/06/14 | 1,070 | 1,097 | 1,056 | 1,086 | 90,000 |
| 2016/06/13 | 1,124 | 1,124 | 1,050 | 1,070 | 85,000 |
| 2016/06/10 | 1,159 | 1,159 | 1,133 | 1,137 | 81,000 |
| 2016/06/09 | 1,152 | 1,153 | 1,146 | 1,147 | 57,000 |
| 2016/06/08 | 1,173 | 1,177 | 1,153 | 1,162 | 71,000 |
| 2016/06/07 | 1,186 | 1,188 | 1,170 | 1,174 | 25,000 |
| 2016/06/06 | 1,185 | 1,185 | 1,161 | 1,175 | 84,000 |
| 2016/06/03 | 1,160 | 1,195 | 1,160 | 1,188 | 43,000 |
| 2016/06/02 | 1,196 | 1,196 | 1,168 | 1,172 | 58,000 |
| 2016/06/01 | 1,197 | 1,210 | 1,188 | 1,198 | 32,000 |
| 2016/05/31 | 1,196 | 1,210 | 1,175 | 1,210 | 92,000 |
| 2016/05/30 | 1,196 | 1,203 | 1,192 | 1,203 | 22,000 |
| 2016/05/27 | 1,210 | 1,210 | 1,200 | 1,202 | 23,000 |
| 2016/05/26 | 1,212 | 1,215 | 1,190 | 1,202 | 102,000 |
| 2016/05/25 | 1,186 | 1,200 | 1,177 | 1,192 | 55,000 |
| 2016/05/24 | 1,157 | 1,175 | 1,151 | 1,156 | 100,000 |
| 2016/05/23 | 1,168 | 1,180 | 1,144 | 1,153 | 127,000 |
| 2016/05/20 | 1,192 | 1,211 | 1,163 | 1,168 | 137,000 |
| 2016/05/19 | 1,222 | 1,222 | 1,194 | 1,202 | 135,000 |
| 2016/05/18 | 1,208 | 1,239 | 1,183 | 1,234 | 156,000 |
| 2016/05/17 | 1,194 | 1,223 | 1,194 | 1,208 | 87,000 |
| 2016/05/16 | 1,222 | 1,243 | 1,197 | 1,200 | 86,000 |
| 2016/05/13 | 1,269 | 1,269 | 1,230 | 1,233 | 90,000 |
| 2016/05/12 | 1,264 | 1,289 | 1,261 | 1,268 | 86,000 |
| 2016/05/11 | 1,319 | 1,319 | 1,266 | 1,294 | 214,000 |
| 2016/05/10 | 1,228 | 1,313 | 1,226 | 1,310 | 291,000 |
| 2016/05/09 | 1,189 | 1,245 | 1,181 | 1,228 | 148,000 |
| 2016/05/06 | 1,187 | 1,193 | 1,175 | 1,188 | 79,000 |
| 2016/05/02 | 1,145 | 1,186 | 1,145 | 1,179 | 70,000 |
| 2016/04/28 | 1,208 | 1,225 | 1,184 | 1,193 | 170,000 |
| 2016/04/27 | 1,185 | 1,200 | 1,185 | 1,194 | 46,000 |
| 2016/04/26 | 1,193 | 1,201 | 1,179 | 1,187 | 67,000 |
| 2016/04/25 | 1,200 | 1,210 | 1,156 | 1,210 | 103,000 |
| 2016/04/22 | 1,206 | 1,206 | 1,180 | 1,187 | 75,000 |
| 2016/04/21 | 1,207 | 1,207 | 1,196 | 1,205 | 57,000 |
| 2016/04/20 | 1,196 | 1,210 | 1,179 | 1,201 | 96,000 |
| 2016/04/19 | 1,203 | 1,210 | 1,179 | 1,203 | 94,000 |
| 2016/04/18 | 1,160 | 1,205 | 1,144 | 1,195 | 121,000 |
| 2016/04/15 | 1,169 | 1,170 | 1,150 | 1,159 | 100,000 |
| 2016/04/14 | 1,158 | 1,160 | 1,137 | 1,160 | 78,000 |
| 2016/04/13 | 1,139 | 1,145 | 1,127 | 1,137 | 54,000 |
| 2016/04/12 | 1,130 | 1,139 | 1,115 | 1,121 | 139,000 |
| 2016/04/11 | 1,088 | 1,103 | 1,074 | 1,100 | 62,000 |
| 2016/04/08 | 1,090 | 1,105 | 1,084 | 1,088 | 78,000 |
| 2016/04/07 | 1,082 | 1,106 | 1,077 | 1,095 | 111,000 |
| 2016/04/06 | 1,076 | 1,097 | 1,071 | 1,095 | 95,000 |
| 2016/04/05 | 1,126 | 1,130 | 1,067 | 1,076 | 181,000 |
| 2016/04/04 | 1,146 | 1,155 | 1,124 | 1,135 | 130,000 |
| 2016/04/01 | 1,139 | 1,146 | 1,101 | 1,122 | 160,000 |
| 2016/03/31 | 1,151 | 1,161 | 1,126 | 1,127 | 139,000 |
| 2016/03/30 | 1,166 | 1,166 | 1,153 | 1,162 | 64,000 |
| 2016/03/29 | 1,140 | 1,163 | 1,140 | 1,161 | 88,000 |
| 2016/03/28 | 1,145 | 1,155 | 1,125 | 1,152 | 89,000 |
| 2016/03/25 | 1,167 | 1,167 | 1,131 | 1,143 | 52,000 |
| 2016/03/24 | 1,175 | 1,175 | 1,159 | 1,161 | 55,000 |
| 2016/03/23 | 1,148 | 1,174 | 1,145 | 1,167 | 99,000 |
| 2016/03/22 | 1,150 | 1,150 | 1,125 | 1,146 | 86,000 |
| 2016/03/18 | 1,100 | 1,138 | 1,098 | 1,132 | 98,000 |
| 2016/03/17 | 1,112 | 1,148 | 1,110 | 1,116 | 81,000 |
| 2016/03/16 | 1,113 | 1,126 | 1,096 | 1,112 | 98,000 |
| 2016/03/15 | 1,113 | 1,139 | 1,092 | 1,105 | 138,000 |
| 2016/03/14 | 1,139 | 1,139 | 1,104 | 1,115 | 125,000 |
| 2016/03/11 | 1,035 | 1,089 | 1,035 | 1,073 | 210,000 |
| 2016/03/10 | 1,027 | 1,070 | 1,027 | 1,064 | 103,000 |
| 2016/03/09 | 1,034 | 1,036 | 1,003 | 1,013 | 139,000 |
| 2016/03/08 | 1,045 | 1,045 | 1,010 | 1,039 | 185,000 |
| 2016/03/07 | 1,031 | 1,066 | 1,007 | 1,049 | 190,000 |
| 2016/03/04 | 980 | 1,005 | 968 | 1,001 | 114,000 |
| 2016/03/03 | 955 | 974 | 955 | 969 | 103,000 |
| 2016/03/02 | 945 | 978 | 945 | 957 | 134,000 |
| 2016/03/01 | 904 | 948 | 902 | 930 | 157,000 |
| 2016/02/29 | 915 | 931 | 904 | 904 | 92,000 |
| 2016/02/26 | 940 | 959 | 911 | 913 | 95,000 |
| 2016/02/25 | 920 | 956 | 920 | 933 | 95,000 |
| 2016/02/24 | 894 | 916 | 881 | 909 | 112,000 |
| 2016/02/23 | 912 | 938 | 899 | 909 | 154,000 |
| 2016/02/22 | 917 | 943 | 906 | 912 | 148,000 |
| 2016/02/19 | 980 | 980 | 920 | 932 | 147,000 |
| 2016/02/18 | 970 | 1,001 | 969 | 988 | 228,000 |
| 2016/02/17 | 946 | 980 | 927 | 940 | 203,000 |
| 2016/02/16 | 899 | 967 | 894 | 931 | 260,000 |
| 2016/02/15 | 855 | 905 | 816 | 902 | 464,000 |
| 2016/02/12 | 847 | 847 | 805 | 808 | 237,000 |
| 2016/02/10 | 923 | 923 | 850 | 863 | 187,000 |
| 2016/02/09 | 952 | 952 | 900 | 906 | 156,000 |
| 2016/02/08 | 944 | 994 | 940 | 989 | 141,000 |
| 2016/02/05 | 975 | 985 | 933 | 949 | 134,000 |
| 2016/02/04 | 989 | 993 | 973 | 977 | 164,000 |
| 2016/02/03 | 1,003 | 1,004 | 983 | 989 | 151,000 |
| 2016/02/02 | 1,025 | 1,050 | 1,015 | 1,033 | 128,000 |
| 2016/02/01 | 1,055 | 1,062 | 1,039 | 1,055 | 184,000 |
| 2016/01/29 | 987 | 1,049 | 982 | 1,040 | 297,000 |
| 2016/01/28 | 977 | 980 | 961 | 972 | 155,000 |
| 2016/01/27 | 977 | 992 | 964 | 978 | 106,000 |
| 2016/01/26 | 974 | 974 | 960 | 963 | 110,000 |
| 2016/01/25 | 999 | 999 | 971 | 981 | 93,000 |
| 2016/01/22 | 977 | 981 | 948 | 980 | 158,000 |
| 2016/01/21 | 976 | 989 | 929 | 931 | 239,000 |
| 2016/01/20 | 1,050 | 1,050 | 958 | 960 | 321,000 |
| 2016/01/19 | 1,065 | 1,081 | 1,015 | 1,042 | 164,000 |
| 2016/01/18 | 1,055 | 1,069 | 1,035 | 1,058 | 153,000 |
| 2016/01/15 | 1,098 | 1,107 | 1,060 | 1,072 | 193,000 |
| 2016/01/14 | 1,085 | 1,099 | 1,078 | 1,098 | 167,000 |
| 2016/01/13 | 1,100 | 1,125 | 1,093 | 1,123 | 109,000 |
| 2016/01/12 | 1,101 | 1,110 | 1,048 | 1,059 | 233,000 |
| 2016/01/08 | 1,126 | 1,129 | 1,113 | 1,114 | 332,000 |
| 2016/01/07 | 1,147 | 1,163 | 1,130 | 1,131 | 151,000 |
| 2016/01/06 | 1,166 | 1,169 | 1,136 | 1,151 | 212,000 |
| 2016/01/05 | 1,184 | 1,194 | 1,172 | 1,177 | 109,000 |
| 2016/01/04 | 1,217 | 1,230 | 1,179 | 1,184 | 208,000 |