1899 (株)福田組 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 4,630 | 4,630 | 4,580 | 4,605 | 6,500 | 4,605 |
| 2022-06-24 | 4,575 | 4,595 | 4,555 | 4,585 | 6,200 | 4,585 |
| 2022-06-23 | 4,610 | 4,610 | 4,550 | 4,575 | 5,900 | 4,575 |
| 2022-06-22 | 4,640 | 4,640 | 4,575 | 4,600 | 6,700 | 4,600 |
| 2022-06-21 | 4,580 | 4,630 | 4,550 | 4,600 | 24,500 | 4,600 |
| 2022-06-20 | 4,500 | 4,570 | 4,495 | 4,550 | 9,800 | 4,550 |
| 2022-06-17 | 4,350 | 4,545 | 4,310 | 4,515 | 33,700 | 4,515 |
| 2022-06-16 | 4,405 | 4,465 | 4,395 | 4,450 | 9,600 | 4,450 |
| 2022-06-15 | 4,360 | 4,425 | 4,360 | 4,420 | 14,200 | 4,420 |
| 2022-06-14 | 4,375 | 4,420 | 4,350 | 4,410 | 11,900 | 4,410 |
| 2022-06-13 | 4,505 | 4,520 | 4,390 | 4,425 | 15,600 | 4,425 |
| 2022-06-10 | 4,540 | 4,555 | 4,515 | 4,515 | 8,400 | 4,515 |
| 2022-06-09 | 4,525 | 4,615 | 4,490 | 4,590 | 19,400 | 4,590 |
| 2022-06-08 | 4,450 | 4,595 | 4,450 | 4,570 | 6,200 | 4,570 |
| 2022-06-07 | 4,385 | 4,510 | 4,385 | 4,510 | 6,900 | 4,510 |
| 2022-06-06 | 4,410 | 4,485 | 4,355 | 4,430 | 13,500 | 4,430 |
| 2022-06-03 | 4,545 | 4,560 | 4,435 | 4,480 | 10,100 | 4,480 |
| 2022-06-02 | 4,635 | 4,635 | 4,555 | 4,560 | 5,900 | 4,560 |
| 2022-06-01 | 4,550 | 4,665 | 4,550 | 4,655 | 12,500 | 4,655 |
| 2022-05-31 | 4,600 | 4,615 | 4,545 | 4,565 | 8,500 | 4,565 |
| 2022-05-30 | 4,530 | 4,640 | 4,515 | 4,635 | 27,600 | 4,635 |
| 2022-05-27 | 4,610 | 4,610 | 4,545 | 4,585 | 10,300 | 4,585 |
| 2022-05-26 | 4,585 | 4,600 | 4,555 | 4,580 | 6,700 | 4,580 |
| 2022-05-25 | 4,585 | 4,595 | 4,520 | 4,560 | 9,900 | 4,560 |
| 2022-05-24 | 4,545 | 4,565 | 4,515 | 4,550 | 10,500 | 4,550 |
| 2022-05-23 | 4,545 | 4,575 | 4,490 | 4,575 | 12,100 | 4,575 |
| 2022-05-20 | 4,455 | 4,530 | 4,430 | 4,530 | 7,100 | 4,530 |
| 2022-05-19 | 4,455 | 4,500 | 4,435 | 4,500 | 7,000 | 4,500 |
| 2022-05-18 | 4,535 | 4,550 | 4,515 | 4,530 | 4,800 | 4,530 |
| 2022-05-17 | 4,555 | 4,580 | 4,535 | 4,535 | 3,800 | 4,535 |
| 2022-05-16 | 4,630 | 4,630 | 4,545 | 4,580 | 7,600 | 4,580 |
| 2022-05-13 | 4,555 | 4,605 | 4,545 | 4,605 | 8,500 | 4,605 |
| 2022-05-12 | 4,625 | 4,625 | 4,540 | 4,565 | 7,900 | 4,565 |
| 2022-05-11 | 4,615 | 4,665 | 4,565 | 4,625 | 8,400 | 4,625 |
| 2022-05-10 | 4,530 | 4,630 | 4,510 | 4,615 | 5,100 | 4,615 |
| 2022-05-09 | 4,615 | 4,675 | 4,570 | 4,570 | 7,100 | 4,570 |
| 2022-05-06 | 4,625 | 4,665 | 4,600 | 4,655 | 5,900 | 4,655 |
| 2022-05-02 | 4,590 | 4,640 | 4,590 | 4,630 | 7,500 | 4,630 |
| 2022-04-28 | 4,550 | 4,610 | 4,540 | 4,600 | 8,800 | 4,600 |
| 2022-04-27 | 4,500 | 4,590 | 4,430 | 4,590 | 27,000 | 4,590 |
| 2022-04-26 | 4,525 | 4,525 | 4,465 | 4,500 | 8,700 | 4,500 |
| 2022-04-25 | 4,470 | 4,500 | 4,425 | 4,490 | 10,400 | 4,490 |
| 2022-04-22 | 4,470 | 4,470 | 4,425 | 4,460 | 5,700 | 4,460 |
| 2022-04-21 | 4,495 | 4,495 | 4,435 | 4,445 | 8,900 | 4,445 |
| 2022-04-20 | 4,475 | 4,515 | 4,450 | 4,460 | 6,400 | 4,460 |
| 2022-04-19 | 4,470 | 4,470 | 4,440 | 4,465 | 3,300 | 4,465 |
| 2022-04-18 | 4,460 | 4,520 | 4,400 | 4,450 | 8,700 | 4,450 |
| 2022-04-15 | 4,440 | 4,500 | 4,390 | 4,460 | 7,700 | 4,460 |
| 2022-04-14 | 4,370 | 4,430 | 4,370 | 4,430 | 2,400 | 4,430 |
| 2022-04-13 | 4,375 | 4,420 | 4,340 | 4,370 | 14,400 | 4,370 |
| 2022-04-12 | 4,410 | 4,460 | 4,385 | 4,430 | 11,200 | 4,430 |
| 2022-04-11 | 4,510 | 4,525 | 4,445 | 4,470 | 10,000 | 4,470 |
| 2022-04-08 | 4,490 | 4,550 | 4,455 | 4,515 | 13,400 | 4,515 |
| 2022-04-07 | 4,450 | 4,475 | 4,355 | 4,470 | 10,200 | 4,470 |
| 2022-04-06 | 4,505 | 4,520 | 4,425 | 4,450 | 5,800 | 4,450 |
| 2022-04-05 | 4,505 | 4,505 | 4,445 | 4,490 | 7,400 | 4,490 |
| 2022-04-04 | 4,585 | 4,590 | 4,495 | 4,495 | 8,800 | 4,495 |
| 2022-04-01 | 4,550 | 4,575 | 4,480 | 4,555 | 13,400 | 4,555 |
| 2022-03-31 | 4,530 | 4,580 | 4,485 | 4,500 | 19,800 | 4,500 |
| 2022-03-30 | 4,420 | 4,480 | 4,400 | 4,480 | 10,300 | 4,480 |
| 2022-03-29 | 4,410 | 4,485 | 4,390 | 4,485 | 13,000 | 4,485 |
| 2022-03-28 | 4,490 | 4,490 | 4,405 | 4,445 | 6,200 | 4,445 |
| 2022-03-25 | 4,475 | 4,505 | 4,425 | 4,490 | 9,600 | 4,490 |
| 2022-03-24 | 4,470 | 4,480 | 4,385 | 4,450 | 11,700 | 4,450 |
| 2022-03-23 | 4,395 | 4,510 | 4,375 | 4,480 | 24,500 | 4,480 |
| 2022-03-22 | 4,375 | 4,425 | 4,355 | 4,395 | 19,300 | 4,395 |
| 2022-03-18 | 4,295 | 4,420 | 4,295 | 4,420 | 14,000 | 4,420 |
| 2022-03-17 | 4,350 | 4,385 | 4,295 | 4,365 | 10,200 | 4,365 |
| 2022-03-16 | 4,305 | 4,325 | 4,245 | 4,310 | 12,000 | 4,310 |
| 2022-03-15 | 4,150 | 4,350 | 4,150 | 4,330 | 16,700 | 4,330 |
| 2022-03-14 | 4,200 | 4,240 | 4,165 | 4,220 | 10,800 | 4,220 |
| 2022-03-11 | 4,130 | 4,210 | 4,130 | 4,185 | 15,700 | 4,185 |
| 2022-03-10 | 4,160 | 4,275 | 4,160 | 4,270 | 13,300 | 4,270 |
| 2022-03-09 | 4,115 | 4,230 | 4,115 | 4,150 | 10,100 | 4,150 |
| 2022-03-08 | 4,220 | 4,230 | 4,125 | 4,155 | 10,500 | 4,155 |
| 2022-03-07 | 4,360 | 4,365 | 4,230 | 4,230 | 10,800 | 4,230 |
| 2022-03-04 | 4,345 | 4,445 | 4,300 | 4,350 | 6,600 | 4,350 |
| 2022-03-03 | 4,305 | 4,335 | 4,295 | 4,320 | 9,300 | 4,320 |
| 2022-03-02 | 4,410 | 4,410 | 4,300 | 4,300 | 8,300 | 4,300 |
| 2022-03-01 | 4,345 | 4,425 | 4,330 | 4,395 | 12,200 | 4,395 |
| 2022-02-28 | 4,290 | 4,340 | 4,245 | 4,310 | 10,000 | 4,310 |
| 2022-02-25 | 4,300 | 4,300 | 4,215 | 4,220 | 8,100 | 4,220 |
| 2022-02-24 | 4,265 | 4,275 | 4,180 | 4,275 | 9,500 | 4,275 |
| 2022-02-22 | 4,235 | 4,285 | 4,195 | 4,250 | 6,200 | 4,250 |
| 2022-02-21 | 4,295 | 4,295 | 4,215 | 4,220 | 6,100 | 4,220 |
| 2022-02-18 | 4,360 | 4,370 | 4,290 | 4,305 | 4,200 | 4,305 |
| 2022-02-17 | 4,545 | 4,550 | 4,345 | 4,355 | 13,500 | 4,355 |
| 2022-02-16 | 4,390 | 4,550 | 4,390 | 4,510 | 8,400 | 4,510 |
| 2022-02-15 | 4,575 | 4,575 | 4,490 | 4,515 | 7,200 | 4,515 |
| 2022-02-14 | 4,475 | 4,570 | 4,465 | 4,570 | 6,100 | 4,570 |
| 2022-02-10 | 4,505 | 4,525 | 4,455 | 4,525 | 7,400 | 4,525 |
| 2022-02-09 | 4,460 | 4,505 | 4,430 | 4,505 | 7,200 | 4,505 |
| 2022-02-08 | 4,375 | 4,455 | 4,375 | 4,450 | 9,000 | 4,450 |
| 2022-02-07 | 4,405 | 4,430 | 4,385 | 4,390 | 5,400 | 4,390 |
| 2022-02-04 | 4,440 | 4,440 | 4,390 | 4,405 | 7,200 | 4,405 |
| 2022-02-03 | 4,390 | 4,475 | 4,390 | 4,410 | 11,200 | 4,410 |
| 2022-02-02 | 4,315 | 4,415 | 4,285 | 4,395 | 14,400 | 4,395 |
| 2022-02-01 | 4,295 | 4,310 | 4,230 | 4,245 | 7,500 | 4,245 |
| 2022-01-31 | 4,330 | 4,335 | 4,280 | 4,300 | 8,600 | 4,300 |
| 2022-01-28 | 4,265 | 4,295 | 4,260 | 4,295 | 4,600 | 4,295 |
| 2022-01-27 | 4,265 | 4,265 | 4,205 | 4,220 | 16,100 | 4,220 |
| 2022-01-26 | 4,325 | 4,325 | 4,225 | 4,235 | 7,300 | 4,235 |
| 2022-01-25 | 4,300 | 4,300 | 4,235 | 4,285 | 5,800 | 4,285 |
| 2022-01-24 | 4,235 | 4,310 | 4,215 | 4,275 | 6,800 | 4,275 |
| 2022-01-21 | 4,165 | 4,235 | 4,155 | 4,220 | 6,300 | 4,220 |
| 2022-01-20 | 4,135 | 4,200 | 4,130 | 4,160 | 8,300 | 4,160 |
| 2022-01-19 | 4,200 | 4,200 | 4,135 | 4,135 | 18,300 | 4,135 |
| 2022-01-18 | 4,185 | 4,215 | 4,130 | 4,200 | 14,400 | 4,200 |
| 2022-01-17 | 4,195 | 4,215 | 4,160 | 4,185 | 5,700 | 4,185 |
| 2022-01-14 | 4,205 | 4,220 | 4,170 | 4,210 | 11,800 | 4,210 |
| 2022-01-13 | 4,270 | 4,270 | 4,210 | 4,220 | 5,800 | 4,220 |
| 2022-01-12 | 4,265 | 4,285 | 4,255 | 4,270 | 5,600 | 4,270 |
| 2022-01-11 | 4,300 | 4,300 | 4,220 | 4,250 | 9,400 | 4,250 |
| 2022-01-07 | 4,305 | 4,355 | 4,265 | 4,295 | 10,200 | 4,295 |
| 2022-01-06 | 4,330 | 4,355 | 4,300 | 4,300 | 12,100 | 4,300 |
| 2022-01-05 | 4,415 | 4,435 | 4,325 | 4,330 | 17,200 | 4,330 |
| 2022-01-04 | 4,325 | 4,415 | 4,300 | 4,405 | 16,100 | 4,405 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
