1899 (株)福田組 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-165,1505,1505,1005,1001,6005,100
2021-04-155,1005,1105,0705,0902,3005,090
2021-04-145,1305,1305,0605,0703,5005,070
2021-04-135,1605,2005,1605,1602,1005,160
2021-04-125,2105,2205,1505,1602,7005,160
2021-04-095,1505,2205,1205,1906,2005,190
2021-04-085,2405,2605,1305,1305,9005,130
2021-04-075,1005,3205,1005,3006,9005,300
2021-04-065,2505,3105,1705,1709,0005,170
2021-04-055,1905,2805,1705,2505,8005,250
2021-04-025,2405,3005,1905,2606,6005,260
2021-04-015,3805,3805,2005,2205,7005,220
2021-03-315,5205,5205,2905,29010,3005,290
2021-03-305,7405,7405,3805,52016,9005,520
2021-03-295,6205,6605,5005,66023,8005,660
2021-03-265,4905,5305,2805,34014,8005,340
2021-03-255,3805,4805,3605,4407,8005,440
2021-03-245,6305,6305,3305,3407,9005,340
2021-03-235,7805,7805,6405,6507,4005,650
2021-03-225,6305,7705,6305,73012,5005,730
2021-03-195,5505,7405,5405,73019,9005,730
2021-03-185,5305,6205,5105,62011,0005,620
2021-03-175,4505,5905,4305,55013,6005,550
2021-03-165,3005,4505,2905,43013,4005,430
2021-03-155,2305,2905,2005,28010,6005,280
2021-03-125,2705,2805,2105,22013,0005,220
2021-03-115,1705,2905,1305,27012,0005,270
2021-03-105,2005,2105,1005,17011,1005,170
2021-03-095,2505,2505,1305,17014,7005,170
2021-03-085,0305,1705,0305,15023,1005,150
2021-03-054,9855,0304,9455,03020,5005,030
2021-03-045,0305,0304,9505,03011,1005,030
2021-03-035,0405,0605,0205,0305,9005,030
2021-03-025,1005,1005,0005,0909,2005,090
2021-03-014,9955,0604,9955,06011,3005,060
2021-02-265,0105,0504,9654,96515,1004,965
2021-02-255,1205,1205,0105,03013,5005,030
2021-02-245,0505,0504,9805,0309,5005,030
2021-02-225,0505,0805,0205,0206,2005,020
2021-02-195,0805,0905,0305,04011,2005,040
2021-02-185,2105,2505,1205,1607,4005,160
2021-02-175,3205,3405,2305,2505,5005,250
2021-02-165,2505,3705,2105,32011,5005,320
2021-02-155,2905,2905,1705,2104,4005,210
2021-02-125,1805,3305,1805,2109,5005,210
2021-02-105,2505,2605,2205,2304,2005,230
2021-02-095,1905,2505,1905,2505,8005,250
2021-02-085,0705,2305,0705,23011,5005,230
2021-02-055,0505,1105,0305,0907,6005,090
2021-02-045,0605,0905,0505,0603,9005,060
2021-02-035,0105,1105,0105,0809,8005,080
2021-02-025,0805,0805,0405,0504,3005,050
2021-02-015,0905,1305,0805,0802,8005,080
2021-01-295,1505,2905,0905,0907,3005,090
2021-01-285,1505,2305,1005,19011,3005,190
2021-01-275,1605,2405,1305,2307,1005,230
2021-01-265,0405,2005,0405,2006,1005,200
2021-01-255,1905,1905,0305,05012,7005,050
2021-01-225,3005,3005,1705,1706,0005,170
2021-01-215,2805,3205,2705,2804,8005,280
2021-01-205,1505,2905,1205,2407,4005,240
2021-01-195,1805,3305,1505,1503,4005,150
2021-01-185,2405,2905,1505,1806,3005,180
2021-01-155,4005,4005,2505,2609,3005,260
2021-01-145,5105,5705,4505,4907,1005,490
2021-01-135,5405,5405,4605,5105,3005,510
2021-01-125,4005,5205,3905,52011,9005,520
2021-01-085,3705,4105,3205,40011,2005,400
2021-01-075,4605,4605,3505,37011,1005,370
2021-01-065,4805,4805,3405,3708,7005,370
2021-01-055,5805,5905,4805,4908,5005,490
2021-01-045,6605,6605,5005,5709,9005,570

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