1899 (株)福田組 の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
2000-12-28 | 261 | 263 | 260 | 263 | 8,000 | 1,315 |
2000-12-27 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
2000-12-26 | 267 | 276 | 267 | 274 | 6,000 | 1,370 |
2000-12-25 | 276 | 280 | 275 | 275 | 15,000 | 1,375 |
2000-12-22 | 271 | 276 | 271 | 276 | 5,000 | 1,380 |
2000-12-21 | 271 | 271 | 271 | 271 | 21,000 | 1,355 |
2000-12-20 | 263 | 271 | 261 | 271 | 18,000 | 1,355 |
2000-12-19 | 283 | 284 | 273 | 273 | 44,000 | 1,365 |
2000-12-18 | 275 | 283 | 275 | 283 | 12,000 | 1,415 |
2000-12-15 | 277 | 280 | 277 | 280 | 6,000 | 1,400 |
2000-12-14 | 274 | 276 | 274 | 276 | 18,000 | 1,380 |
2000-12-13 | 272 | 274 | 272 | 274 | 16,000 | 1,370 |
2000-12-12 | 273 | 274 | 272 | 272 | 22,000 | 1,360 |
2000-12-11 | 269 | 272 | 268 | 272 | 32,000 | 1,360 |
2000-12-08 | 260 | 261 | 260 | 261 | 44,000 | 1,305 |
2000-12-07 | 262 | 265 | 262 | 265 | 10,000 | 1,325 |
2000-12-06 | 263 | 266 | 262 | 262 | 4,000 | 1,310 |
2000-12-05 | 263 | 264 | 262 | 262 | 5,000 | 1,310 |
2000-12-04 | 267 | 267 | 262 | 265 | 6,000 | 1,325 |
2000-12-01 | 269 | 269 | 267 | 267 | 17,000 | 1,335 |
2000-11-30 | 267 | 267 | 265 | 267 | 4,000 | 1,335 |
2000-11-29 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
2000-11-28 | 261 | 262 | 261 | 262 | 11,000 | 1,310 |
2000-11-27 | 263 | 263 | 261 | 261 | 6,000 | 1,305 |
2000-11-24 | 262 | 269 | 262 | 269 | 4,000 | 1,345 |
2000-11-22 | 268 | 268 | 262 | 262 | 7,000 | 1,310 |
2000-11-21 | 260 | 268 | 260 | 268 | 36,000 | 1,340 |
2000-11-20 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
2000-11-17 | 265 | 265 | 260 | 264 | 5,000 | 1,320 |
2000-11-16 | 257 | 266 | 257 | 266 | 22,000 | 1,330 |
2000-11-15 | 256 | 258 | 256 | 258 | 21,000 | 1,290 |
2000-11-14 | 264 | 265 | 256 | 256 | 10,000 | 1,280 |
2000-11-13 | 260 | 264 | 260 | 264 | 31,000 | 1,320 |
2000-11-10 | 257 | 257 | 256 | 256 | 8,000 | 1,280 |
2000-11-09 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
2000-11-08 | 256 | 260 | 256 | 260 | 4,000 | 1,300 |
2000-11-07 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
2000-11-06 | 254 | 260 | 253 | 260 | 16,000 | 1,300 |
2000-11-02 | 259 | 259 | 254 | 254 | 9,000 | 1,270 |
2000-11-01 | 260 | 260 | 255 | 259 | 7,000 | 1,295 |
2000-10-31 | 255 | 264 | 255 | 259 | 6,000 | 1,295 |
2000-10-30 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
2000-10-27 | 268 | 269 | 260 | 260 | 7,000 | 1,300 |
2000-10-26 | 261 | 268 | 259 | 268 | 5,000 | 1,340 |
2000-10-25 | 270 | 270 | 258 | 261 | 37,000 | 1,305 |
2000-10-24 | 264 | 270 | 264 | 270 | 15,000 | 1,350 |
2000-10-23 | 260 | 264 | 260 | 264 | 9,000 | 1,320 |
2000-10-20 | 260 | 264 | 260 | 260 | 4,000 | 1,300 |
2000-10-19 | 263 | 263 | 259 | 260 | 18,000 | 1,300 |
2000-10-18 | 265 | 265 | 263 | 263 | 2,000 | 1,315 |
2000-10-17 | 267 | 267 | 265 | 265 | 7,000 | 1,325 |
2000-10-16 | 261 | 267 | 261 | 267 | 2,000 | 1,335 |
2000-10-13 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
2000-10-12 | 264 | 266 | 264 | 266 | 3,000 | 1,330 |
2000-10-11 | 260 | 264 | 260 | 264 | 4,000 | 1,320 |
2000-10-10 | 265 | 266 | 261 | 262 | 44,000 | 1,310 |
2000-10-06 | 275 | 280 | 255 | 265 | 133,000 | 1,325 |
2000-10-05 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
2000-10-04 | 267 | 267 | 261 | 261 | 27,000 | 1,305 |
2000-10-03 | 279 | 279 | 264 | 266 | 16,000 | 1,330 |
2000-10-02 | 288 | 288 | 264 | 264 | 41,000 | 1,320 |
2000-09-29 | 279 | 279 | 274 | 278 | 27,000 | 1,390 |
2000-09-28 | 275 | 278 | 275 | 278 | 10,000 | 1,390 |
2000-09-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
2000-09-26 | 289 | 289 | 272 | 282 | 8,000 | 1,410 |
2000-09-25 | 286 | 290 | 286 | 290 | 17,000 | 1,450 |
2000-09-22 | 285 | 286 | 277 | 286 | 5,000 | 1,430 |
2000-09-21 | 277 | 290 | 277 | 290 | 27,000 | 1,450 |
2000-09-20 | 274 | 280 | 271 | 279 | 24,000 | 1,395 |
2000-09-19 | 266 | 268 | 266 | 268 | 23,000 | 1,340 |
2000-09-18 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
2000-09-14 | 269 | 272 | 262 | 272 | 21,000 | 1,360 |
2000-09-13 | 256 | 256 | 254 | 254 | 29,000 | 1,270 |
2000-09-12 | 259 | 275 | 259 | 260 | 73,000 | 1,300 |
2000-09-11 | 255 | 260 | 255 | 259 | 23,000 | 1,295 |
2000-09-08 | 252 | 252 | 252 | 252 | 19,000 | 1,260 |
2000-09-07 | 262 | 262 | 261 | 261 | 4,000 | 1,305 |
2000-09-06 | 265 | 265 | 260 | 261 | 20,000 | 1,305 |
2000-09-05 | 265 | 270 | 265 | 270 | 3,000 | 1,350 |
2000-09-04 | 270 | 271 | 270 | 270 | 22,000 | 1,350 |
2000-09-01 | 279 | 279 | 270 | 270 | 6,000 | 1,350 |
2000-08-31 | 271 | 271 | 271 | 271 | 6,000 | 1,355 |
2000-08-30 | 283 | 283 | 281 | 281 | 5,000 | 1,405 |
2000-08-29 | 273 | 280 | 273 | 273 | 16,000 | 1,365 |
2000-08-28 | 280 | 280 | 278 | 278 | 3,000 | 1,390 |
2000-08-25 | 271 | 279 | 271 | 279 | 14,000 | 1,395 |
2000-08-24 | 280 | 288 | 276 | 286 | 13,000 | 1,430 |
2000-08-23 | 275 | 280 | 273 | 280 | 14,000 | 1,400 |
2000-08-22 | 281 | 281 | 269 | 270 | 18,000 | 1,350 |
2000-08-21 | 281 | 281 | 281 | 281 | 13,000 | 1,405 |
2000-08-18 | 276 | 281 | 276 | 281 | 4,000 | 1,405 |
2000-08-17 | 279 | 285 | 276 | 285 | 6,000 | 1,425 |
2000-08-16 | 288 | 289 | 288 | 289 | 3,000 | 1,445 |
2000-08-15 | 290 | 290 | 288 | 288 | 9,000 | 1,440 |
2000-08-14 | 290 | 290 | 289 | 290 | 6,000 | 1,450 |
2000-08-11 | 288 | 290 | 288 | 289 | 19,000 | 1,445 |
2000-08-10 | 288 | 289 | 288 | 288 | 16,000 | 1,440 |
2000-08-09 | 283 | 288 | 283 | 288 | 4,000 | 1,440 |
2000-08-08 | 280 | 282 | 279 | 282 | 11,000 | 1,410 |
2000-08-07 | 293 | 293 | 279 | 279 | 10,000 | 1,395 |
2000-08-04 | 290 | 298 | 288 | 298 | 13,000 | 1,490 |
2000-08-03 | 284 | 285 | 284 | 285 | 11,000 | 1,425 |
2000-08-02 | 283 | 284 | 283 | 284 | 7,000 | 1,420 |
2000-08-01 | 281 | 285 | 277 | 283 | 9,000 | 1,415 |
2000-07-31 | 275 | 280 | 275 | 280 | 3,000 | 1,400 |
2000-07-28 | 281 | 281 | 280 | 280 | 3,000 | 1,400 |
2000-07-27 | 288 | 288 | 280 | 281 | 15,000 | 1,405 |
2000-07-26 | 282 | 283 | 282 | 283 | 6,000 | 1,415 |
2000-07-25 | 292 | 292 | 282 | 282 | 14,000 | 1,410 |
2000-07-24 | 288 | 292 | 288 | 292 | 18,000 | 1,460 |
2000-07-21 | 287 | 292 | 287 | 288 | 11,000 | 1,440 |
2000-07-19 | 281 | 287 | 281 | 287 | 3,000 | 1,435 |
2000-07-18 | 300 | 304 | 290 | 290 | 7,000 | 1,450 |
2000-07-17 | 310 | 310 | 295 | 295 | 19,000 | 1,475 |
2000-07-14 | 291 | 295 | 291 | 295 | 8,000 | 1,475 |
2000-07-13 | 300 | 300 | 286 | 291 | 18,000 | 1,455 |
2000-07-12 | 309 | 315 | 305 | 306 | 17,000 | 1,530 |
2000-07-11 | 301 | 303 | 301 | 303 | 27,000 | 1,515 |
2000-07-10 | 300 | 301 | 300 | 301 | 7,000 | 1,505 |
2000-07-07 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
2000-07-06 | 301 | 302 | 301 | 302 | 24,000 | 1,510 |
2000-07-05 | 300 | 301 | 300 | 301 | 41,000 | 1,505 |
2000-07-04 | 291 | 300 | 291 | 295 | 19,000 | 1,475 |
2000-07-03 | 280 | 288 | 280 | 288 | 22,000 | 1,440 |
2000-06-30 | 280 | 280 | 279 | 280 | 6,000 | 1,400 |
2000-06-29 | 280 | 280 | 277 | 278 | 7,000 | 1,390 |
2000-06-28 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
2000-06-27 | 275 | 281 | 275 | 281 | 4,000 | 1,405 |
2000-06-26 | 285 | 285 | 275 | 277 | 26,000 | 1,385 |
2000-06-23 | 273 | 283 | 273 | 283 | 4,000 | 1,415 |
2000-06-22 | 283 | 284 | 283 | 283 | 14,000 | 1,415 |
2000-06-21 | 280 | 284 | 280 | 283 | 32,000 | 1,415 |
2000-06-20 | 273 | 280 | 273 | 280 | 7,000 | 1,400 |
2000-06-19 | 275 | 275 | 268 | 271 | 9,000 | 1,355 |
2000-06-16 | 266 | 274 | 266 | 274 | 6,000 | 1,370 |
2000-06-15 | 265 | 266 | 265 | 266 | 6,000 | 1,330 |
2000-06-14 | 265 | 275 | 265 | 265 | 9,000 | 1,325 |
2000-06-13 | 281 | 281 | 279 | 280 | 25,000 | 1,400 |
2000-06-12 | 275 | 282 | 275 | 280 | 28,000 | 1,400 |
2000-06-09 | 270 | 275 | 262 | 275 | 19,000 | 1,375 |
2000-06-08 | 270 | 270 | 266 | 270 | 10,000 | 1,350 |
2000-06-07 | 265 | 265 | 261 | 261 | 2,000 | 1,305 |
2000-06-06 | 260 | 261 | 260 | 260 | 6,000 | 1,300 |
2000-06-05 | 260 | 261 | 260 | 260 | 5,000 | 1,300 |
2000-06-02 | 270 | 270 | 266 | 266 | 19,000 | 1,330 |
2000-06-01 | 263 | 265 | 262 | 265 | 5,000 | 1,325 |
2000-05-31 | 265 | 265 | 262 | 262 | 11,000 | 1,310 |
2000-05-30 | 265 | 270 | 265 | 270 | 2,000 | 1,350 |
2000-05-29 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
2000-05-26 | 275 | 275 | 260 | 260 | 18,000 | 1,300 |
2000-05-25 | 263 | 265 | 263 | 265 | 4,000 | 1,325 |
2000-05-24 | 266 | 267 | 266 | 266 | 3,000 | 1,330 |
2000-05-23 | 278 | 280 | 275 | 280 | 8,000 | 1,400 |
2000-05-22 | 277 | 283 | 277 | 283 | 27,000 | 1,415 |
2000-05-19 | 279 | 279 | 264 | 278 | 12,000 | 1,390 |
2000-05-18 | 263 | 283 | 263 | 283 | 23,000 | 1,415 |
2000-05-17 | 263 | 263 | 262 | 262 | 6,000 | 1,310 |
2000-05-16 | 262 | 264 | 262 | 263 | 14,000 | 1,315 |
2000-05-15 | 271 | 272 | 270 | 271 | 17,000 | 1,355 |
2000-05-12 | 277 | 277 | 275 | 275 | 4,000 | 1,375 |
2000-05-11 | 280 | 280 | 270 | 271 | 18,000 | 1,355 |
2000-05-10 | 275 | 280 | 275 | 280 | 47,000 | 1,400 |
2000-05-09 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
2000-05-08 | 270 | 280 | 270 | 275 | 12,000 | 1,375 |
2000-05-02 | 279 | 279 | 265 | 270 | 31,000 | 1,350 |
2000-05-01 | 268 | 269 | 268 | 269 | 9,000 | 1,345 |
2000-04-28 | 255 | 258 | 255 | 258 | 26,000 | 1,290 |
2000-04-27 | 268 | 268 | 265 | 265 | 14,000 | 1,325 |
2000-04-26 | 260 | 265 | 260 | 263 | 6,000 | 1,315 |
2000-04-25 | 256 | 261 | 256 | 257 | 8,000 | 1,285 |
2000-04-24 | 255 | 261 | 255 | 260 | 11,000 | 1,300 |
2000-04-21 | 255 | 270 | 255 | 256 | 34,000 | 1,280 |
2000-04-20 | 270 | 270 | 258 | 260 | 26,000 | 1,300 |
2000-04-19 | 270 | 270 | 267 | 270 | 17,000 | 1,350 |
2000-04-18 | 270 | 270 | 268 | 270 | 11,000 | 1,350 |
2000-04-17 | 271 | 271 | 253 | 268 | 20,000 | 1,340 |
2000-04-14 | 274 | 274 | 274 | 274 | 4,000 | 1,370 |
2000-04-13 | 270 | 275 | 270 | 275 | 13,000 | 1,375 |
2000-04-12 | 284 | 284 | 279 | 280 | 7,000 | 1,400 |
2000-04-11 | 287 | 287 | 282 | 284 | 45,000 | 1,420 |
2000-04-10 | 275 | 288 | 275 | 288 | 5,000 | 1,440 |
2000-04-07 | 265 | 274 | 265 | 274 | 16,000 | 1,370 |
2000-04-06 | 271 | 272 | 269 | 269 | 24,000 | 1,345 |
2000-04-05 | 278 | 278 | 270 | 271 | 26,000 | 1,355 |
2000-04-04 | 274 | 280 | 272 | 277 | 103,000 | 1,385 |
2000-04-03 | 257 | 266 | 255 | 266 | 10,000 | 1,330 |
2000-03-31 | 256 | 256 | 254 | 254 | 30,000 | 1,270 |
2000-03-30 | 256 | 258 | 255 | 256 | 32,000 | 1,280 |
2000-03-29 | 254 | 258 | 254 | 255 | 30,000 | 1,275 |
2000-03-28 | 260 | 260 | 253 | 254 | 28,000 | 1,270 |
2000-03-27 | 255 | 260 | 253 | 258 | 42,000 | 1,290 |
2000-03-24 | 255 | 255 | 252 | 253 | 47,000 | 1,265 |
2000-03-23 | 257 | 259 | 255 | 255 | 7,000 | 1,275 |
2000-03-22 | 263 | 263 | 255 | 257 | 23,000 | 1,285 |
2000-03-21 | 259 | 265 | 259 | 263 | 64,000 | 1,315 |
2000-03-17 | 274 | 274 | 260 | 269 | 30,000 | 1,345 |
2000-03-16 | 254 | 258 | 253 | 258 | 22,000 | 1,290 |
2000-03-15 | 258 | 258 | 250 | 253 | 61,000 | 1,265 |
2000-03-14 | 270 | 270 | 259 | 259 | 45,000 | 1,295 |
2000-03-13 | 264 | 266 | 260 | 265 | 44,000 | 1,325 |
2000-03-10 | 265 | 270 | 263 | 265 | 91,000 | 1,325 |
2000-03-09 | 258 | 262 | 255 | 262 | 20,000 | 1,310 |
2000-03-08 | 257 | 265 | 257 | 260 | 10,000 | 1,300 |
2000-03-07 | 263 | 264 | 255 | 257 | 22,000 | 1,285 |
2000-03-06 | 252 | 265 | 252 | 263 | 42,000 | 1,315 |
2000-03-03 | 259 | 264 | 250 | 250 | 18,000 | 1,250 |
2000-03-02 | 266 | 267 | 259 | 259 | 37,000 | 1,295 |
2000-03-01 | 270 | 270 | 265 | 265 | 28,000 | 1,325 |
2000-02-29 | 270 | 270 | 265 | 265 | 18,000 | 1,325 |
2000-02-28 | 275 | 275 | 268 | 268 | 16,000 | 1,340 |
2000-02-25 | 272 | 273 | 271 | 273 | 14,000 | 1,365 |
2000-02-24 | 275 | 275 | 272 | 272 | 7,000 | 1,360 |
2000-02-23 | 277 | 278 | 276 | 278 | 7,000 | 1,390 |
2000-02-22 | 269 | 279 | 269 | 277 | 17,000 | 1,385 |
2000-02-21 | 265 | 279 | 265 | 279 | 32,000 | 1,395 |
2000-02-18 | 268 | 270 | 257 | 259 | 37,000 | 1,295 |
2000-02-17 | 271 | 271 | 256 | 268 | 41,000 | 1,340 |
2000-02-16 | 280 | 280 | 270 | 279 | 15,000 | 1,395 |
2000-02-15 | 296 | 296 | 286 | 286 | 12,000 | 1,430 |
2000-02-14 | 296 | 296 | 292 | 292 | 7,000 | 1,460 |
2000-02-10 | 300 | 307 | 295 | 295 | 41,000 | 1,475 |
2000-02-09 | 285 | 299 | 285 | 286 | 25,000 | 1,430 |
2000-02-08 | 290 | 290 | 284 | 284 | 39,000 | 1,420 |
2000-02-07 | 291 | 300 | 281 | 290 | 19,000 | 1,450 |
2000-02-04 | 300 | 300 | 299 | 300 | 14,000 | 1,500 |
2000-02-03 | 307 | 307 | 300 | 300 | 21,000 | 1,500 |
2000-02-02 | 302 | 305 | 301 | 301 | 33,000 | 1,505 |
2000-02-01 | 303 | 307 | 301 | 301 | 28,000 | 1,505 |
2000-01-31 | 303 | 310 | 303 | 310 | 8,000 | 1,550 |
2000-01-28 | 315 | 315 | 301 | 303 | 39,000 | 1,515 |
2000-01-27 | 310 | 312 | 310 | 312 | 5,000 | 1,560 |
2000-01-26 | 302 | 308 | 302 | 306 | 24,000 | 1,530 |
2000-01-25 | 306 | 306 | 300 | 301 | 45,000 | 1,505 |
2000-01-24 | 303 | 305 | 301 | 301 | 11,000 | 1,505 |
2000-01-21 | 305 | 310 | 300 | 302 | 74,000 | 1,510 |
2000-01-20 | 310 | 310 | 306 | 306 | 21,000 | 1,530 |
2000-01-19 | 319 | 319 | 297 | 308 | 35,000 | 1,540 |
2000-01-18 | 322 | 322 | 320 | 320 | 18,000 | 1,600 |
2000-01-17 | 320 | 321 | 320 | 321 | 12,000 | 1,605 |
2000-01-14 | 320 | 320 | 315 | 319 | 53,000 | 1,595 |
2000-01-13 | 329 | 329 | 320 | 320 | 34,000 | 1,600 |
2000-01-12 | 328 | 329 | 323 | 329 | 11,000 | 1,645 |
2000-01-11 | 315 | 323 | 315 | 323 | 14,000 | 1,615 |
2000-01-07 | 314 | 315 | 314 | 314 | 11,000 | 1,570 |
2000-01-06 | 321 | 321 | 312 | 312 | 5,000 | 1,560 |
2000-01-05 | 316 | 321 | 311 | 321 | 11,000 | 1,605 |
2000-01-04 | 320 | 321 | 320 | 321 | 11,000 | 1,605 |
分割・併合履歴 : [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株