1899 (株)福田組 の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 420 | 420 | 407 | 410 | 113,000 | 2,050 |
2012-12-27 | 430 | 440 | 421 | 423 | 161,000 | 2,115 |
2012-12-26 | 395 | 430 | 394 | 430 | 165,000 | 2,150 |
2012-12-25 | 385 | 395 | 382 | 393 | 82,000 | 1,965 |
2012-12-21 | 395 | 397 | 386 | 387 | 44,000 | 1,935 |
2012-12-20 | 390 | 399 | 386 | 395 | 75,000 | 1,975 |
2012-12-19 | 385 | 395 | 385 | 390 | 118,000 | 1,950 |
2012-12-18 | 385 | 386 | 381 | 384 | 84,000 | 1,920 |
2012-12-17 | 365 | 387 | 365 | 380 | 234,000 | 1,900 |
2012-12-14 | 359 | 363 | 350 | 357 | 137,000 | 1,785 |
2012-12-13 | 373 | 373 | 364 | 367 | 52,000 | 1,835 |
2012-12-12 | 376 | 378 | 364 | 364 | 73,000 | 1,820 |
2012-12-11 | 380 | 380 | 372 | 376 | 41,000 | 1,880 |
2012-12-10 | 380 | 380 | 375 | 378 | 47,000 | 1,890 |
2012-12-07 | 376 | 377 | 373 | 375 | 42,000 | 1,875 |
2012-12-06 | 377 | 378 | 372 | 377 | 77,000 | 1,885 |
2012-12-05 | 369 | 370 | 367 | 369 | 29,000 | 1,845 |
2012-12-04 | 365 | 373 | 363 | 373 | 109,000 | 1,865 |
2012-12-03 | 352 | 360 | 352 | 359 | 58,000 | 1,795 |
2012-11-30 | 357 | 357 | 342 | 345 | 47,000 | 1,725 |
2012-11-29 | 353 | 358 | 353 | 356 | 42,000 | 1,780 |
2012-11-28 | 357 | 357 | 344 | 353 | 84,000 | 1,765 |
2012-11-27 | 345 | 357 | 341 | 357 | 89,000 | 1,785 |
2012-11-26 | 338 | 346 | 335 | 344 | 85,000 | 1,720 |
2012-11-22 | 324 | 335 | 323 | 335 | 66,000 | 1,675 |
2012-11-21 | 320 | 324 | 317 | 324 | 38,000 | 1,620 |
2012-11-20 | 318 | 318 | 315 | 318 | 23,000 | 1,590 |
2012-11-19 | 316 | 316 | 312 | 314 | 28,000 | 1,570 |
2012-11-16 | 311 | 315 | 310 | 315 | 41,000 | 1,575 |
2012-11-15 | 306 | 313 | 305 | 310 | 39,000 | 1,550 |
2012-11-14 | 303 | 303 | 295 | 300 | 15,000 | 1,500 |
2012-11-13 | 310 | 310 | 299 | 301 | 38,000 | 1,505 |
2012-11-12 | 320 | 321 | 299 | 308 | 193,000 | 1,540 |
2012-11-09 | 302 | 302 | 299 | 300 | 14,000 | 1,500 |
2012-11-08 | 304 | 304 | 299 | 302 | 31,000 | 1,510 |
2012-11-07 | 297 | 304 | 294 | 304 | 31,000 | 1,520 |
2012-11-06 | 295 | 308 | 293 | 298 | 41,000 | 1,490 |
2012-11-05 | 301 | 305 | 298 | 298 | 19,000 | 1,490 |
2012-11-02 | 309 | 309 | 306 | 306 | 26,000 | 1,530 |
2012-11-01 | 303 | 306 | 302 | 304 | 18,000 | 1,520 |
2012-10-31 | 307 | 309 | 301 | 303 | 26,000 | 1,515 |
2012-10-30 | 301 | 313 | 301 | 303 | 100,000 | 1,515 |
2012-10-29 | 302 | 304 | 298 | 301 | 14,000 | 1,505 |
2012-10-26 | 302 | 303 | 301 | 302 | 12,000 | 1,510 |
2012-10-25 | 309 | 309 | 298 | 302 | 15,000 | 1,510 |
2012-10-24 | 308 | 310 | 306 | 310 | 15,000 | 1,550 |
2012-10-23 | 310 | 313 | 307 | 311 | 31,000 | 1,555 |
2012-10-22 | 310 | 313 | 305 | 310 | 22,000 | 1,550 |
2012-10-19 | 310 | 310 | 306 | 310 | 20,000 | 1,550 |
2012-10-18 | 308 | 312 | 307 | 307 | 28,000 | 1,535 |
2012-10-17 | 311 | 315 | 304 | 305 | 31,000 | 1,525 |
2012-10-16 | 300 | 308 | 300 | 308 | 18,000 | 1,540 |
2012-10-15 | 297 | 305 | 297 | 297 | 8,000 | 1,485 |
2012-10-12 | 302 | 302 | 298 | 298 | 11,000 | 1,490 |
2012-10-11 | 301 | 301 | 298 | 298 | 15,000 | 1,490 |
2012-10-10 | 315 | 315 | 304 | 304 | 22,000 | 1,520 |
2012-10-09 | 314 | 316 | 314 | 316 | 14,000 | 1,580 |
2012-10-05 | 312 | 315 | 312 | 315 | 14,000 | 1,575 |
2012-10-04 | 305 | 313 | 305 | 313 | 14,000 | 1,565 |
2012-10-03 | 301 | 313 | 301 | 310 | 27,000 | 1,550 |
2012-10-02 | 317 | 317 | 301 | 305 | 22,000 | 1,525 |
2012-10-01 | 325 | 325 | 314 | 316 | 36,000 | 1,580 |
2012-09-28 | 317 | 319 | 315 | 317 | 33,000 | 1,585 |
2012-09-27 | 315 | 315 | 311 | 315 | 40,000 | 1,575 |
2012-09-26 | 305 | 314 | 304 | 311 | 56,000 | 1,555 |
2012-09-25 | 303 | 305 | 301 | 305 | 41,000 | 1,525 |
2012-09-24 | 300 | 301 | 294 | 300 | 16,000 | 1,500 |
2012-09-21 | 297 | 302 | 297 | 300 | 22,000 | 1,500 |
2012-09-20 | 303 | 303 | 295 | 297 | 7,000 | 1,485 |
2012-09-19 | 300 | 303 | 299 | 302 | 23,000 | 1,510 |
2012-09-18 | 304 | 304 | 297 | 299 | 28,000 | 1,495 |
2012-09-14 | 307 | 308 | 300 | 304 | 74,000 | 1,520 |
2012-09-13 | 303 | 303 | 295 | 299 | 37,000 | 1,495 |
2012-09-12 | 299 | 302 | 295 | 302 | 74,000 | 1,510 |
2012-09-11 | 295 | 299 | 292 | 299 | 67,000 | 1,495 |
2012-09-10 | 287 | 290 | 285 | 290 | 22,000 | 1,450 |
2012-09-07 | 270 | 289 | 270 | 281 | 53,000 | 1,405 |
2012-09-06 | 266 | 270 | 265 | 268 | 11,000 | 1,340 |
2012-09-05 | 270 | 271 | 265 | 270 | 17,000 | 1,350 |
2012-09-04 | 284 | 284 | 276 | 276 | 11,000 | 1,380 |
2012-09-03 | 282 | 286 | 282 | 284 | 12,000 | 1,420 |
2012-08-31 | 285 | 285 | 281 | 283 | 10,000 | 1,415 |
2012-08-30 | 291 | 293 | 283 | 283 | 6,000 | 1,415 |
2012-08-29 | 292 | 292 | 291 | 291 | 8,000 | 1,455 |
2012-08-28 | 295 | 295 | 291 | 291 | 10,000 | 1,455 |
2012-08-27 | 298 | 299 | 291 | 297 | 23,000 | 1,485 |
2012-08-24 | 295 | 297 | 295 | 297 | 26,000 | 1,485 |
2012-08-23 | 299 | 299 | 293 | 298 | 23,000 | 1,490 |
2012-08-22 | 300 | 300 | 297 | 300 | 29,000 | 1,500 |
2012-08-21 | 297 | 299 | 294 | 299 | 24,000 | 1,495 |
2012-08-20 | 299 | 301 | 291 | 294 | 71,000 | 1,470 |
2012-08-17 | 298 | 299 | 294 | 299 | 29,000 | 1,495 |
2012-08-16 | 299 | 299 | 292 | 299 | 49,000 | 1,495 |
2012-08-15 | 297 | 299 | 290 | 299 | 84,000 | 1,495 |
2012-08-14 | 283 | 298 | 283 | 297 | 84,000 | 1,485 |
2012-08-13 | 282 | 283 | 281 | 283 | 43,000 | 1,415 |
2012-08-10 | 278 | 279 | 274 | 278 | 19,000 | 1,390 |
2012-08-09 | 276 | 280 | 269 | 280 | 54,000 | 1,400 |
2012-08-08 | 274 | 276 | 268 | 276 | 37,000 | 1,380 |
2012-08-07 | 271 | 275 | 269 | 274 | 11,000 | 1,370 |
2012-08-06 | 272 | 275 | 268 | 275 | 14,000 | 1,375 |
2012-08-03 | 272 | 274 | 268 | 270 | 15,000 | 1,350 |
2012-08-02 | 272 | 274 | 269 | 274 | 16,000 | 1,370 |
2012-08-01 | 274 | 274 | 265 | 273 | 15,000 | 1,365 |
2012-07-31 | 268 | 274 | 268 | 274 | 13,000 | 1,370 |
2012-07-30 | 269 | 269 | 260 | 269 | 19,000 | 1,345 |
2012-07-27 | 260 | 268 | 257 | 268 | 30,000 | 1,340 |
2012-07-26 | 251 | 255 | 251 | 255 | 38,000 | 1,275 |
2012-07-25 | 268 | 270 | 257 | 257 | 22,000 | 1,285 |
2012-07-24 | 268 | 271 | 267 | 268 | 20,000 | 1,340 |
2012-07-23 | 272 | 273 | 269 | 269 | 25,000 | 1,345 |
2012-07-20 | 273 | 274 | 270 | 272 | 18,000 | 1,360 |
2012-07-19 | 270 | 273 | 270 | 273 | 14,000 | 1,365 |
2012-07-18 | 271 | 271 | 269 | 269 | 16,000 | 1,345 |
2012-07-17 | 270 | 273 | 270 | 271 | 15,000 | 1,355 |
2012-07-13 | 269 | 271 | 250 | 270 | 39,000 | 1,350 |
2012-07-12 | 269 | 270 | 266 | 266 | 15,000 | 1,330 |
2012-07-11 | 270 | 271 | 266 | 269 | 22,000 | 1,345 |
2012-07-10 | 274 | 275 | 270 | 270 | 39,000 | 1,350 |
2012-07-09 | 263 | 270 | 263 | 270 | 22,000 | 1,350 |
2012-07-06 | 256 | 265 | 256 | 264 | 26,000 | 1,320 |
2012-07-05 | 261 | 261 | 256 | 256 | 9,000 | 1,280 |
2012-07-04 | 258 | 258 | 256 | 258 | 8,000 | 1,290 |
2012-07-03 | 264 | 264 | 257 | 258 | 38,000 | 1,290 |
2012-07-02 | 268 | 268 | 263 | 263 | 35,000 | 1,315 |
2012-06-29 | 263 | 271 | 263 | 270 | 47,000 | 1,350 |
2012-06-28 | 261 | 267 | 258 | 267 | 33,000 | 1,335 |
2012-06-27 | 257 | 261 | 256 | 261 | 26,000 | 1,305 |
2012-06-26 | 268 | 270 | 257 | 257 | 63,000 | 1,285 |
2012-06-25 | 268 | 270 | 266 | 270 | 39,000 | 1,350 |
2012-06-22 | 255 | 267 | 255 | 265 | 60,000 | 1,325 |
2012-06-21 | 246 | 255 | 246 | 255 | 30,000 | 1,275 |
2012-06-20 | 246 | 248 | 244 | 244 | 24,000 | 1,220 |
2012-06-19 | 251 | 251 | 242 | 246 | 20,000 | 1,230 |
2012-06-18 | 248 | 251 | 245 | 251 | 19,000 | 1,255 |
2012-06-15 | 255 | 255 | 253 | 253 | 8,000 | 1,265 |
2012-06-14 | 253 | 254 | 252 | 254 | 8,000 | 1,270 |
2012-06-13 | 257 | 257 | 252 | 256 | 17,000 | 1,280 |
2012-06-12 | 249 | 258 | 244 | 258 | 23,000 | 1,290 |
2012-06-11 | 252 | 254 | 250 | 250 | 12,000 | 1,250 |
2012-06-08 | 246 | 247 | 245 | 247 | 43,000 | 1,235 |
2012-06-07 | 246 | 246 | 243 | 245 | 19,000 | 1,225 |
2012-06-06 | 237 | 244 | 237 | 244 | 21,000 | 1,220 |
2012-06-05 | 236 | 240 | 236 | 240 | 32,000 | 1,200 |
2012-06-04 | 238 | 238 | 236 | 236 | 23,000 | 1,180 |
2012-06-01 | 239 | 240 | 237 | 239 | 69,000 | 1,195 |
2012-05-31 | 241 | 241 | 239 | 239 | 9,000 | 1,195 |
2012-05-30 | 240 | 245 | 240 | 243 | 30,000 | 1,215 |
2012-05-29 | 240 | 240 | 237 | 239 | 20,000 | 1,195 |
2012-05-28 | 243 | 243 | 242 | 243 | 6,000 | 1,215 |
2012-05-25 | 242 | 244 | 242 | 243 | 7,000 | 1,215 |
2012-05-24 | 245 | 245 | 243 | 245 | 16,000 | 1,225 |
2012-05-23 | 252 | 252 | 244 | 246 | 32,000 | 1,230 |
2012-05-22 | 252 | 257 | 252 | 252 | 24,000 | 1,260 |
2012-05-21 | 248 | 249 | 246 | 247 | 18,000 | 1,235 |
2012-05-18 | 233 | 248 | 233 | 248 | 51,000 | 1,240 |
2012-05-17 | 240 | 243 | 240 | 241 | 29,000 | 1,205 |
2012-05-16 | 247 | 253 | 238 | 244 | 48,000 | 1,220 |
2012-05-15 | 256 | 256 | 240 | 245 | 87,000 | 1,225 |
2012-05-14 | 261 | 266 | 258 | 260 | 40,000 | 1,300 |
2012-05-11 | 262 | 262 | 251 | 255 | 85,000 | 1,275 |
2012-05-10 | 269 | 271 | 262 | 262 | 56,000 | 1,310 |
2012-05-09 | 286 | 291 | 264 | 268 | 248,000 | 1,340 |
2012-05-08 | 287 | 294 | 287 | 292 | 53,000 | 1,460 |
2012-05-07 | 282 | 306 | 282 | 290 | 330,000 | 1,450 |
2012-05-02 | 283 | 286 | 283 | 285 | 49,000 | 1,425 |
2012-05-01 | 293 | 293 | 286 | 287 | 49,000 | 1,435 |
2012-04-27 | 295 | 296 | 292 | 292 | 143,000 | 1,460 |
2012-04-26 | 296 | 344 | 292 | 298 | 1,408,000 | 1,490 |
2012-04-25 | 278 | 304 | 277 | 304 | 184,000 | 1,520 |
2012-04-24 | 276 | 276 | 273 | 276 | 51,000 | 1,380 |
2012-04-23 | 274 | 277 | 273 | 277 | 45,000 | 1,385 |
2012-04-20 | 274 | 275 | 272 | 275 | 27,000 | 1,375 |
2012-04-19 | 275 | 275 | 270 | 272 | 27,000 | 1,360 |
2012-04-18 | 272 | 275 | 271 | 275 | 20,000 | 1,375 |
2012-04-17 | 266 | 271 | 266 | 271 | 15,000 | 1,355 |
2012-04-16 | 275 | 275 | 254 | 266 | 76,000 | 1,330 |
2012-04-13 | 274 | 280 | 274 | 275 | 46,000 | 1,375 |
2012-04-12 | 279 | 279 | 275 | 279 | 26,000 | 1,395 |
2012-04-11 | 279 | 279 | 277 | 277 | 34,000 | 1,385 |
2012-04-10 | 283 | 283 | 278 | 279 | 34,000 | 1,395 |
2012-04-09 | 278 | 283 | 276 | 283 | 24,000 | 1,415 |
2012-04-06 | 284 | 284 | 276 | 278 | 34,000 | 1,390 |
2012-04-05 | 285 | 285 | 280 | 284 | 19,000 | 1,420 |
2012-04-04 | 297 | 297 | 283 | 283 | 53,000 | 1,415 |
2012-04-03 | 297 | 297 | 293 | 293 | 33,000 | 1,465 |
2012-04-02 | 298 | 298 | 295 | 295 | 24,000 | 1,475 |
2012-03-30 | 298 | 298 | 296 | 298 | 29,000 | 1,490 |
2012-03-29 | 291 | 299 | 291 | 298 | 33,000 | 1,490 |
2012-03-28 | 296 | 296 | 289 | 291 | 41,000 | 1,455 |
2012-03-27 | 293 | 295 | 291 | 295 | 44,000 | 1,475 |
2012-03-26 | 295 | 296 | 292 | 292 | 44,000 | 1,460 |
2012-03-23 | 291 | 297 | 291 | 296 | 59,000 | 1,480 |
2012-03-22 | 298 | 302 | 295 | 297 | 76,000 | 1,485 |
2012-03-21 | 298 | 300 | 297 | 297 | 73,000 | 1,485 |
2012-03-19 | 295 | 299 | 293 | 298 | 52,000 | 1,490 |
2012-03-16 | 293 | 295 | 293 | 293 | 78,000 | 1,465 |
2012-03-15 | 293 | 295 | 291 | 295 | 97,000 | 1,475 |
2012-03-14 | 291 | 294 | 290 | 292 | 97,000 | 1,460 |
2012-03-13 | 287 | 291 | 285 | 287 | 58,000 | 1,435 |
2012-03-12 | 290 | 292 | 284 | 287 | 73,000 | 1,435 |
2012-03-09 | 285 | 290 | 285 | 289 | 99,000 | 1,445 |
2012-03-08 | 287 | 288 | 283 | 284 | 75,000 | 1,420 |
2012-03-07 | 280 | 288 | 280 | 287 | 90,000 | 1,435 |
2012-03-06 | 280 | 285 | 280 | 283 | 75,000 | 1,415 |
2012-03-05 | 281 | 284 | 281 | 281 | 54,000 | 1,405 |
2012-03-02 | 285 | 285 | 283 | 283 | 32,000 | 1,415 |
2012-03-01 | 284 | 286 | 282 | 285 | 74,000 | 1,425 |
2012-02-29 | 282 | 287 | 282 | 285 | 121,000 | 1,425 |
2012-02-28 | 290 | 291 | 283 | 284 | 86,000 | 1,420 |
2012-02-27 | 291 | 297 | 289 | 290 | 113,000 | 1,450 |
2012-02-24 | 283 | 289 | 283 | 289 | 129,000 | 1,445 |
2012-02-23 | 283 | 286 | 283 | 283 | 147,000 | 1,415 |
2012-02-22 | 278 | 284 | 275 | 283 | 132,000 | 1,415 |
2012-02-21 | 275 | 278 | 272 | 275 | 96,000 | 1,375 |
2012-02-20 | 277 | 279 | 272 | 273 | 109,000 | 1,365 |
2012-02-17 | 277 | 284 | 277 | 279 | 185,000 | 1,395 |
2012-02-16 | 276 | 281 | 273 | 279 | 89,000 | 1,395 |
2012-02-15 | 278 | 281 | 278 | 278 | 82,000 | 1,390 |
2012-02-14 | 273 | 282 | 273 | 277 | 81,000 | 1,385 |
2012-02-13 | 294 | 294 | 271 | 274 | 221,000 | 1,370 |
2012-02-10 | 286 | 294 | 279 | 289 | 140,000 | 1,445 |
2012-02-09 | 295 | 295 | 283 | 286 | 70,000 | 1,430 |
2012-02-08 | 293 | 296 | 290 | 296 | 81,000 | 1,480 |
2012-02-07 | 290 | 297 | 289 | 292 | 174,000 | 1,460 |
2012-02-06 | 289 | 295 | 287 | 290 | 93,000 | 1,450 |
2012-02-03 | 282 | 289 | 281 | 286 | 143,000 | 1,430 |
2012-02-02 | 287 | 287 | 280 | 283 | 84,000 | 1,415 |
2012-02-01 | 283 | 290 | 279 | 281 | 99,000 | 1,405 |
2012-01-31 | 280 | 282 | 278 | 281 | 34,000 | 1,405 |
2012-01-30 | 282 | 284 | 280 | 281 | 83,000 | 1,405 |
2012-01-27 | 280 | 282 | 276 | 281 | 114,000 | 1,405 |
2012-01-26 | 285 | 287 | 280 | 281 | 77,000 | 1,405 |
2012-01-25 | 281 | 286 | 279 | 284 | 100,000 | 1,420 |
2012-01-24 | 279 | 280 | 277 | 278 | 31,000 | 1,390 |
2012-01-23 | 270 | 283 | 270 | 279 | 137,000 | 1,395 |
2012-01-20 | 281 | 281 | 268 | 273 | 212,000 | 1,365 |
2012-01-19 | 280 | 282 | 277 | 280 | 160,000 | 1,400 |
2012-01-18 | 294 | 294 | 280 | 283 | 330,000 | 1,415 |
2012-01-17 | 251 | 305 | 250 | 290 | 1,106,000 | 1,450 |
2012-01-16 | 252 | 254 | 247 | 251 | 99,000 | 1,255 |
2012-01-13 | 255 | 258 | 254 | 255 | 59,000 | 1,275 |
2012-01-12 | 259 | 259 | 254 | 255 | 55,000 | 1,275 |
2012-01-11 | 262 | 265 | 261 | 262 | 56,000 | 1,310 |
2012-01-10 | 255 | 261 | 250 | 260 | 115,000 | 1,300 |
2012-01-06 | 265 | 272 | 248 | 254 | 310,000 | 1,270 |
2012-01-05 | 250 | 269 | 247 | 262 | 189,000 | 1,310 |
2012-01-04 | 244 | 251 | 240 | 249 | 109,000 | 1,245 |
分割・併合履歴 : [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株