1899 (株)福田組 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 5,180 | 5,290 | 5,160 | 5,290 | 9,400 | 5,290 |
| 2025-04-17 | 5,000 | 5,120 | 5,000 | 5,120 | 2,400 | 5,120 |
| 2025-04-16 | 5,080 | 5,100 | 5,030 | 5,060 | 4,400 | 5,060 |
| 2025-04-15 | 5,120 | 5,120 | 5,080 | 5,080 | 3,900 | 5,080 |
| 2025-04-14 | 5,050 | 5,170 | 4,945 | 5,070 | 9,600 | 5,070 |
| 2025-04-11 | 4,835 | 5,080 | 4,760 | 4,995 | 13,200 | 4,995 |
| 2025-04-10 | 4,900 | 4,960 | 4,820 | 4,905 | 9,300 | 4,905 |
| 2025-04-09 | 4,660 | 4,755 | 4,555 | 4,650 | 13,500 | 4,650 |
| 2025-04-08 | 4,595 | 4,780 | 4,575 | 4,780 | 13,900 | 4,780 |
| 2025-04-07 | 4,510 | 4,595 | 4,375 | 4,525 | 22,200 | 4,525 |
| 2025-04-04 | 4,995 | 4,995 | 4,650 | 4,790 | 22,200 | 4,790 |
| 2025-04-03 | 5,050 | 5,120 | 5,030 | 5,090 | 11,800 | 5,090 |
| 2025-04-02 | 5,400 | 5,400 | 5,250 | 5,250 | 13,400 | 5,250 |
| 2025-04-01 | 5,340 | 5,410 | 5,290 | 5,310 | 16,800 | 5,310 |
| 2025-03-31 | 5,350 | 5,350 | 5,200 | 5,200 | 18,300 | 5,200 |
| 2025-03-28 | 5,360 | 5,420 | 5,340 | 5,370 | 9,500 | 5,370 |
| 2025-03-27 | 5,420 | 5,460 | 5,370 | 5,460 | 11,600 | 5,460 |
| 2025-03-26 | 5,280 | 5,440 | 5,280 | 5,440 | 10,300 | 5,440 |
| 2025-03-25 | 5,410 | 5,410 | 5,320 | 5,380 | 6,600 | 5,380 |
| 2025-03-24 | 5,480 | 5,480 | 5,310 | 5,350 | 8,900 | 5,350 |
| 2025-03-21 | 5,380 | 5,460 | 5,380 | 5,440 | 10,800 | 5,440 |
| 2025-03-19 | 5,300 | 5,400 | 5,300 | 5,400 | 8,200 | 5,400 |
| 2025-03-18 | 5,290 | 5,380 | 5,290 | 5,300 | 8,400 | 5,300 |
| 2025-03-17 | 5,120 | 5,300 | 5,120 | 5,230 | 6,700 | 5,230 |
| 2025-03-14 | 5,230 | 5,230 | 5,180 | 5,180 | 9,200 | 5,180 |
| 2025-03-13 | 5,290 | 5,290 | 5,180 | 5,230 | 6,900 | 5,230 |
| 2025-03-12 | 5,310 | 5,350 | 5,280 | 5,290 | 8,800 | 5,290 |
| 2025-03-11 | 5,350 | 5,380 | 5,260 | 5,310 | 10,100 | 5,310 |
| 2025-03-10 | 5,520 | 5,590 | 5,400 | 5,450 | 21,600 | 5,450 |
| 2025-03-07 | 5,490 | 5,560 | 5,430 | 5,500 | 25,800 | 5,500 |
| 2025-03-06 | 5,230 | 5,550 | 5,230 | 5,550 | 35,700 | 5,550 |
| 2025-03-05 | 5,160 | 5,290 | 5,110 | 5,260 | 10,200 | 5,260 |
| 2025-03-04 | 5,070 | 5,140 | 5,050 | 5,110 | 18,800 | 5,110 |
| 2025-03-03 | 5,140 | 5,230 | 5,120 | 5,230 | 8,000 | 5,230 |
| 2025-02-28 | 5,070 | 5,090 | 5,000 | 5,080 | 7,200 | 5,080 |
| 2025-02-27 | 5,080 | 5,080 | 5,000 | 5,050 | 6,800 | 5,050 |
| 2025-02-26 | 5,030 | 5,090 | 4,980 | 5,060 | 10,400 | 5,060 |
| 2025-02-25 | 4,965 | 5,050 | 4,965 | 5,030 | 5,900 | 5,030 |
| 2025-02-21 | 5,040 | 5,080 | 4,960 | 5,010 | 9,000 | 5,010 |
| 2025-02-20 | 5,150 | 5,150 | 5,050 | 5,120 | 9,600 | 5,120 |
| 2025-02-19 | 5,280 | 5,340 | 5,180 | 5,180 | 6,400 | 5,180 |
| 2025-02-18 | 5,200 | 5,350 | 5,200 | 5,350 | 13,300 | 5,350 |
| 2025-02-17 | 5,260 | 5,300 | 5,060 | 5,280 | 48,500 | 5,280 |
| 2025-02-14 | 5,300 | 5,350 | 5,160 | 5,290 | 36,500 | 5,290 |
| 2025-02-13 | 5,140 | 5,220 | 5,100 | 5,220 | 13,300 | 5,220 |
| 2025-02-12 | 5,090 | 5,140 | 5,050 | 5,090 | 12,400 | 5,090 |
| 2025-02-10 | 5,120 | 5,120 | 4,995 | 5,050 | 10,500 | 5,050 |
| 2025-02-07 | 5,190 | 5,250 | 5,150 | 5,180 | 7,000 | 5,180 |
| 2025-02-06 | 5,190 | 5,220 | 5,170 | 5,190 | 10,800 | 5,190 |
| 2025-02-05 | 5,120 | 5,200 | 5,090 | 5,190 | 14,000 | 5,190 |
| 2025-02-04 | 5,110 | 5,130 | 5,070 | 5,090 | 8,600 | 5,090 |
| 2025-02-03 | 5,080 | 5,100 | 4,975 | 5,010 | 17,500 | 5,010 |
| 2025-01-31 | 5,030 | 5,090 | 4,920 | 5,090 | 11,300 | 5,090 |
| 2025-01-30 | 4,900 | 5,020 | 4,900 | 4,995 | 8,800 | 4,995 |
| 2025-01-29 | 4,940 | 4,975 | 4,905 | 4,920 | 6,000 | 4,920 |
| 2025-01-28 | 4,915 | 5,120 | 4,915 | 4,940 | 14,200 | 4,940 |
| 2025-01-27 | 4,855 | 4,945 | 4,835 | 4,925 | 7,100 | 4,925 |
| 2025-01-24 | 4,805 | 4,820 | 4,785 | 4,795 | 6,000 | 4,795 |
| 2025-01-23 | 4,865 | 4,865 | 4,765 | 4,785 | 9,100 | 4,785 |
| 2025-01-22 | 4,910 | 4,920 | 4,825 | 4,865 | 7,400 | 4,865 |
| 2025-01-21 | 4,825 | 4,870 | 4,800 | 4,870 | 8,300 | 4,870 |
| 2025-01-20 | 4,805 | 4,840 | 4,755 | 4,790 | 10,500 | 4,790 |
| 2025-01-17 | 4,755 | 4,765 | 4,665 | 4,735 | 12,000 | 4,735 |
| 2025-01-16 | 4,840 | 4,885 | 4,755 | 4,760 | 10,100 | 4,760 |
| 2025-01-15 | 4,840 | 4,860 | 4,785 | 4,840 | 7,000 | 4,840 |
| 2025-01-14 | 4,825 | 4,835 | 4,755 | 4,810 | 13,100 | 4,810 |
| 2025-01-10 | 4,865 | 4,885 | 4,825 | 4,840 | 11,100 | 4,840 |
| 2025-01-09 | 5,030 | 5,040 | 4,895 | 4,900 | 22,800 | 4,900 |
| 2025-01-08 | 5,130 | 5,130 | 4,990 | 5,020 | 16,100 | 5,020 |
| 2025-01-07 | 5,270 | 5,270 | 5,130 | 5,130 | 15,800 | 5,130 |
| 2025-01-06 | 5,250 | 5,320 | 5,230 | 5,250 | 13,300 | 5,250 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株