1899 (株)福田組 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-215,6705,7405,6205,62017,0005,620
2024-06-205,6405,6405,5805,6403,8005,640
2024-06-195,6005,6505,5605,6005,7005,600
2024-06-185,5705,6005,5305,5303,6005,530
2024-06-175,5905,6005,5305,5306,5005,530
2024-06-145,4905,6505,4705,59012,0005,590
2024-06-135,6405,6405,4705,5106,7005,510
2024-06-125,6305,6405,6105,6103,7005,610
2024-06-115,6505,6605,6005,6305,3005,630
2024-06-105,4405,5905,4405,59013,9005,590
2024-06-075,5105,5105,4405,4701,9005,470
2024-06-065,5605,5805,5105,5503,2005,550
2024-06-055,7105,7105,5805,6009,3005,600
2024-06-045,7405,7705,7105,7407,4005,740
2024-06-035,6805,7705,6405,7108,6005,710
2024-05-315,5605,6005,5005,6008,8005,600
2024-05-305,3505,4705,2905,4609,1005,460
2024-05-295,4605,4605,3205,3203,1005,320
2024-05-285,4905,5305,4105,4404,3005,440
2024-05-275,5405,5405,4605,4801,7005,480
2024-05-245,3205,4705,3205,4704,5005,470
2024-05-235,4205,4705,2405,4407,8005,440
2024-05-225,5505,5505,3805,4107,5005,410
2024-05-215,6105,6405,4905,5006,0005,500
2024-05-205,5405,6205,5205,5606,6005,560
2024-05-175,5305,5705,4905,5403,3005,540
2024-05-165,6305,6305,5005,5705,9005,570
2024-05-155,7705,7705,6405,6504,0005,650
2024-05-145,8105,8505,6005,7609,8005,760
2024-05-135,8505,8505,6605,82013,3005,820
2024-05-105,5505,6005,4305,6004,6005,600
2024-05-095,3505,5405,3505,5203,5005,520
2024-05-085,4705,4805,3105,3506,2005,350
2024-05-075,4905,5205,4405,4705,1005,470
2024-05-025,5205,5305,4805,5203,3005,520
2024-05-015,4605,5605,4605,5203,8005,520
2024-04-305,4005,6105,3905,4906,1005,490
2024-04-265,3805,4405,3305,3604,9005,360
2024-04-255,4205,4505,3505,3604,3005,360
2024-04-245,3905,5005,3605,4507,3005,450
2024-04-235,3505,4105,2705,3407,8005,340
2024-04-225,2405,3205,2405,2505,3005,250
2024-04-195,3105,3605,1705,2309,6005,230
2024-04-185,3605,3605,3005,3106,0005,310
2024-04-175,3305,3405,2005,26012,2005,260
2024-04-165,4005,4005,3005,3309,0005,330
2024-04-155,4405,5005,3805,4503,5005,450
2024-04-125,4905,5105,4605,4607,2005,460
2024-04-115,5205,5305,4505,5004,9005,500
2024-04-105,5305,6005,5205,5505,1005,550
2024-04-095,5205,5205,4205,5103,1005,510
2024-04-085,5305,5805,4805,5205,9005,520
2024-04-055,4605,5505,4605,4607,7005,460
2024-04-045,5205,6005,4705,5308,8005,530
2024-04-035,4705,5805,4305,5308,5005,530
2024-04-025,6205,6205,4805,51015,2005,510
2024-04-015,7405,7405,5805,6009,0005,600
2024-03-295,6705,7005,6505,70010,0005,700
2024-03-285,7405,7505,5705,60011,0005,600
2024-03-275,7105,7905,7005,72011,9005,720
2024-03-265,7005,7105,6205,6505,7005,650
2024-03-255,7105,7305,6505,69012,8005,690
2024-03-225,6905,7705,6105,72015,0005,720
2024-03-215,6005,6405,5605,6208,9005,620
2024-03-195,6005,6105,4905,5809,5005,580
2024-03-185,5705,6305,5305,56010,7005,560
2024-03-155,4905,6005,4205,58046,7005,580
2024-03-145,4105,4405,3405,4407,5005,440
2024-03-135,5105,5405,3105,36010,0005,360
2024-03-125,4305,5405,3605,50010,3005,500
2024-03-115,5305,5405,3905,4409,9005,440
2024-03-085,3905,5105,3905,51018,9005,510
2024-03-075,4605,4805,4005,4409,9005,440
2024-03-065,3405,4405,3405,42010,3005,420
2024-03-055,2605,3605,2605,3408,3005,340
2024-03-045,3205,3805,2505,29011,9005,290
2024-03-015,3305,3305,3005,3302,9005,330
2024-02-295,3405,3805,3205,3305,1005,330
2024-02-285,2805,4005,2805,3607,4005,360
2024-02-275,3005,3705,3005,32010,6005,320
2024-02-265,3305,3405,2905,2904,1005,290
2024-02-225,3305,3305,2705,3308,8005,330
2024-02-215,3205,3505,3005,3304,4005,330
2024-02-205,3505,3705,3105,3305,1005,330
2024-02-195,3205,3605,2705,3306,7005,330
2024-02-165,2505,3305,2405,3008,9005,300
2024-02-155,2905,2905,1005,22012,1005,220
2024-02-145,3505,3505,1705,19010,7005,190
2024-02-135,2405,4005,1905,36013,5005,360
2024-02-095,3105,3505,2005,20021,5005,200
2024-02-085,3605,3805,2505,38012,7005,380
2024-02-075,3605,4205,3505,39017,4005,390
2024-02-065,4505,4805,3805,3807,9005,380
2024-02-055,4305,5305,4305,45011,8005,450
2024-02-025,4705,4705,4205,4307,9005,430
2024-02-015,4505,4505,4005,4106,6005,410
2024-01-315,3905,4705,3805,4709,3005,470
2024-01-305,4605,4605,3805,3907,0005,390
2024-01-295,4105,4605,3905,43011,4005,430
2024-01-265,3505,4105,3505,3809,1005,380
2024-01-255,3305,4205,3305,3808,2005,380
2024-01-245,4605,4605,3305,3708,1005,370
2024-01-235,4605,4805,4105,4106,9005,410
2024-01-225,4005,4905,4005,4508,3005,450
2024-01-195,3505,3805,3105,37011,0005,370
2024-01-185,3905,4005,3605,3707,9005,370
2024-01-175,4205,4705,3605,36010,0005,360
2024-01-165,5105,5105,4105,4208,0005,420
2024-01-155,4005,5505,4005,51012,8005,510
2024-01-125,5705,5705,4005,43014,5005,430
2024-01-115,6005,6405,5305,53017,1005,530
2024-01-105,5805,6005,5405,60018,2005,600
2024-01-095,5505,6105,5105,55028,0005,550
2024-01-055,5605,5605,4305,55053,6005,550
2024-01-045,8305,9305,5105,520135,1005,520

分割・併合履歴 : [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株