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 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 4,740 | 4,800 | 4,695 | 4,800 | 9,000 | 4,800 |
| 2021-10-21 | 4,800 | 4,800 | 4,740 | 4,740 | 7,300 | 4,740 |
| 2021-10-20 | 4,800 | 4,830 | 4,770 | 4,775 | 3,200 | 4,775 |
| 2021-10-19 | 4,825 | 4,835 | 4,795 | 4,800 | 2,600 | 4,800 |
| 2021-10-18 | 4,855 | 4,865 | 4,820 | 4,845 | 5,700 | 4,845 |
| 2021-10-15 | 4,835 | 4,845 | 4,790 | 4,845 | 6,200 | 4,845 |
| 2021-10-14 | 4,765 | 4,785 | 4,725 | 4,785 | 6,000 | 4,785 |
| 2021-10-13 | 4,810 | 4,810 | 4,765 | 4,765 | 6,700 | 4,765 |
| 2021-10-12 | 4,865 | 4,865 | 4,775 | 4,810 | 5,000 | 4,810 |
| 2021-10-11 | 4,875 | 4,875 | 4,820 | 4,855 | 6,000 | 4,855 |
| 2021-10-08 | 4,790 | 4,840 | 4,790 | 4,820 | 3,600 | 4,820 |
| 2021-10-07 | 4,770 | 4,835 | 4,760 | 4,780 | 9,800 | 4,780 |
| 2021-10-06 | 4,775 | 4,870 | 4,760 | 4,760 | 12,100 | 4,760 |
| 2021-10-05 | 4,890 | 4,890 | 4,750 | 4,770 | 13,700 | 4,770 |
| 2021-10-04 | 4,910 | 4,915 | 4,865 | 4,890 | 8,900 | 4,890 |
| 2021-10-01 | 5,030 | 5,030 | 4,880 | 4,890 | 23,900 | 4,890 |
| 2021-09-30 | 4,980 | 5,150 | 4,980 | 5,040 | 17,700 | 5,040 |
| 2021-09-29 | 4,970 | 5,070 | 4,940 | 4,940 | 28,400 | 4,940 |
| 2021-09-28 | 5,020 | 5,100 | 4,935 | 5,070 | 17,400 | 5,070 |
| 2021-09-27 | 5,120 | 5,120 | 5,000 | 5,020 | 9,300 | 5,020 |
| 2021-09-24 | 5,170 | 5,170 | 5,050 | 5,070 | 12,200 | 5,070 |
| 2021-09-22 | 5,120 | 5,120 | 5,010 | 5,050 | 8,100 | 5,050 |
| 2021-09-21 | 5,150 | 5,170 | 5,070 | 5,080 | 9,700 | 5,080 |
| 2021-09-17 | 5,190 | 5,230 | 5,140 | 5,220 | 13,200 | 5,220 |
| 2021-09-16 | 5,150 | 5,200 | 5,130 | 5,200 | 6,100 | 5,200 |
| 2021-09-15 | 5,170 | 5,200 | 5,110 | 5,200 | 10,800 | 5,200 |
| 2021-09-14 | 5,070 | 5,200 | 5,060 | 5,200 | 19,400 | 5,200 |
| 2021-09-13 | 4,995 | 5,070 | 4,995 | 5,070 | 11,900 | 5,070 |
| 2021-09-10 | 4,930 | 4,995 | 4,930 | 4,995 | 12,800 | 4,995 |
| 2021-09-09 | 4,965 | 5,000 | 4,945 | 4,970 | 7,500 | 4,970 |
| 2021-09-08 | 4,995 | 5,000 | 4,935 | 4,970 | 10,400 | 4,970 |
| 2021-09-07 | 4,945 | 4,970 | 4,905 | 4,950 | 8,400 | 4,950 |
| 2021-09-06 | 4,970 | 4,970 | 4,930 | 4,940 | 4,300 | 4,940 |
| 2021-09-03 | 4,955 | 5,020 | 4,955 | 4,995 | 7,700 | 4,995 |
| 2021-09-02 | 5,000 | 5,000 | 4,945 | 4,955 | 2,200 | 4,955 |
| 2021-09-01 | 4,950 | 5,020 | 4,950 | 5,020 | 2,600 | 5,020 |
| 2021-08-31 | 4,970 | 5,030 | 4,965 | 5,030 | 7,900 | 5,030 |
| 2021-08-30 | 4,990 | 4,990 | 4,915 | 4,980 | 4,900 | 4,980 |
| 2021-08-27 | 4,950 | 4,950 | 4,885 | 4,920 | 2,700 | 4,920 |
| 2021-08-26 | 4,880 | 4,900 | 4,870 | 4,895 | 5,000 | 4,895 |
| 2021-08-25 | 4,885 | 4,925 | 4,855 | 4,880 | 3,200 | 4,880 |
| 2021-08-24 | 4,850 | 4,875 | 4,825 | 4,875 | 5,200 | 4,875 |
| 2021-08-23 | 4,800 | 4,885 | 4,785 | 4,800 | 9,000 | 4,800 |
| 2021-08-20 | 4,800 | 4,800 | 4,745 | 4,770 | 9,400 | 4,770 |
| 2021-08-19 | 4,820 | 4,825 | 4,770 | 4,785 | 5,700 | 4,785 |
| 2021-08-18 | 4,820 | 4,825 | 4,795 | 4,820 | 4,900 | 4,820 |
| 2021-08-17 | 4,800 | 4,815 | 4,795 | 4,805 | 4,900 | 4,805 |
| 2021-08-16 | 4,840 | 4,845 | 4,795 | 4,800 | 5,200 | 4,800 |
| 2021-08-13 | 4,880 | 4,890 | 4,840 | 4,840 | 2,700 | 4,840 |
| 2021-08-12 | 4,885 | 4,890 | 4,840 | 4,875 | 4,200 | 4,875 |
| 2021-08-11 | 4,845 | 4,885 | 4,840 | 4,885 | 4,100 | 4,885 |
| 2021-08-10 | 4,885 | 4,885 | 4,800 | 4,840 | 6,200 | 4,840 |
| 2021-08-06 | 4,810 | 4,885 | 4,790 | 4,840 | 4,500 | 4,840 |
| 2021-08-05 | 4,855 | 4,875 | 4,810 | 4,810 | 4,700 | 4,810 |
| 2021-08-04 | 4,910 | 4,930 | 4,855 | 4,855 | 5,900 | 4,855 |
| 2021-08-03 | 4,980 | 4,980 | 4,930 | 4,930 | 2,700 | 4,930 |
| 2021-08-02 | 5,000 | 5,010 | 4,935 | 4,955 | 8,800 | 4,955 |
| 2021-07-30 | 5,020 | 5,050 | 4,950 | 4,950 | 8,900 | 4,950 |
| 2021-07-29 | 5,010 | 5,090 | 4,875 | 5,090 | 51,200 | 5,090 |
| 2021-07-28 | 4,980 | 4,985 | 4,910 | 4,935 | 6,100 | 4,935 |
| 2021-07-27 | 4,935 | 5,000 | 4,920 | 5,000 | 10,600 | 5,000 |
| 2021-07-26 | 4,960 | 4,960 | 4,850 | 4,865 | 10,100 | 4,865 |
| 2021-07-21 | 4,935 | 4,965 | 4,880 | 4,895 | 6,900 | 4,895 |
| 2021-07-20 | 4,880 | 5,010 | 4,880 | 4,895 | 9,200 | 4,895 |
| 2021-07-19 | 4,925 | 4,935 | 4,885 | 4,890 | 6,200 | 4,890 |
| 2021-07-16 | 4,940 | 4,950 | 4,875 | 4,915 | 6,500 | 4,915 |
| 2021-07-15 | 4,950 | 4,985 | 4,920 | 4,960 | 10,800 | 4,960 |
| 2021-07-14 | 5,000 | 5,000 | 4,880 | 4,880 | 8,900 | 4,880 |
| 2021-07-13 | 4,970 | 5,020 | 4,960 | 5,010 | 9,200 | 5,010 |
| 2021-07-12 | 4,835 | 4,945 | 4,835 | 4,940 | 10,400 | 4,940 |
| 2021-07-09 | 4,835 | 4,870 | 4,775 | 4,835 | 18,300 | 4,835 |
| 2021-07-08 | 5,010 | 5,040 | 4,860 | 4,860 | 22,200 | 4,860 |
| 2021-07-07 | 4,870 | 4,940 | 4,865 | 4,940 | 7,700 | 4,940 |
| 2021-07-06 | 4,880 | 4,910 | 4,845 | 4,890 | 5,500 | 4,890 |
| 2021-07-05 | 4,935 | 4,945 | 4,875 | 4,890 | 3,800 | 4,890 |
| 2021-07-02 | 4,910 | 4,945 | 4,885 | 4,940 | 5,000 | 4,940 |
| 2021-07-01 | 4,820 | 4,885 | 4,820 | 4,855 | 11,900 | 4,855 |
| 2021-06-30 | 4,930 | 4,955 | 4,820 | 4,820 | 16,300 | 4,820 |
| 2021-06-29 | 5,030 | 5,030 | 4,920 | 4,925 | 13,600 | 4,925 |
| 2021-06-28 | 4,990 | 5,070 | 4,960 | 5,030 | 24,600 | 5,030 |
| 2021-06-25 | 4,965 | 4,970 | 4,920 | 4,920 | 5,900 | 4,920 |
| 2021-06-24 | 4,870 | 4,910 | 4,855 | 4,895 | 2,300 | 4,895 |
| 2021-06-23 | 4,960 | 4,960 | 4,875 | 4,915 | 4,700 | 4,915 |
| 2021-06-22 | 4,950 | 4,985 | 4,930 | 4,960 | 8,100 | 4,960 |
| 2021-06-21 | 4,955 | 4,955 | 4,835 | 4,840 | 10,800 | 4,840 |
| 2021-06-18 | 4,970 | 4,970 | 4,910 | 4,930 | 7,500 | 4,930 |
| 2021-06-17 | 4,895 | 4,940 | 4,820 | 4,900 | 9,000 | 4,900 |
| 2021-06-16 | 4,900 | 4,970 | 4,855 | 4,875 | 8,200 | 4,875 |
| 2021-06-15 | 4,850 | 4,925 | 4,850 | 4,900 | 14,500 | 4,900 |
| 2021-06-14 | 4,900 | 4,900 | 4,845 | 4,845 | 7,100 | 4,845 |
| 2021-06-11 | 4,915 | 4,950 | 4,860 | 4,860 | 18,700 | 4,860 |
| 2021-06-10 | 4,950 | 4,990 | 4,925 | 4,955 | 5,500 | 4,955 |
| 2021-06-09 | 4,935 | 4,975 | 4,930 | 4,930 | 3,800 | 4,930 |
| 2021-06-08 | 4,920 | 4,940 | 4,840 | 4,915 | 13,100 | 4,915 |
| 2021-06-07 | 5,040 | 5,050 | 4,900 | 4,900 | 6,200 | 4,900 |
| 2021-06-04 | 5,030 | 5,060 | 5,010 | 5,030 | 3,700 | 5,030 |
| 2021-06-03 | 4,975 | 5,030 | 4,975 | 5,030 | 4,700 | 5,030 |
| 2021-06-02 | 5,020 | 5,020 | 4,925 | 5,010 | 9,000 | 5,010 |
| 2021-06-01 | 5,010 | 5,080 | 4,995 | 5,050 | 7,800 | 5,050 |
| 2021-05-31 | 5,030 | 5,030 | 4,940 | 5,010 | 9,200 | 5,010 |
| 2021-05-28 | 5,050 | 5,070 | 4,940 | 4,970 | 12,400 | 4,970 |
| 2021-05-27 | 4,965 | 5,050 | 4,870 | 5,050 | 39,100 | 5,050 |
| 2021-05-26 | 5,010 | 5,010 | 4,895 | 4,910 | 12,300 | 4,910 |
| 2021-05-25 | 5,130 | 5,130 | 4,985 | 4,985 | 6,700 | 4,985 |
| 2021-05-24 | 5,000 | 5,130 | 5,000 | 5,130 | 6,400 | 5,130 |
| 2021-05-21 | 5,080 | 5,080 | 5,000 | 5,060 | 8,200 | 5,060 |
| 2021-05-20 | 5,080 | 5,130 | 5,040 | 5,050 | 6,200 | 5,050 |
| 2021-05-19 | 5,130 | 5,130 | 4,980 | 5,060 | 9,200 | 5,060 |
| 2021-05-18 | 5,110 | 5,130 | 5,050 | 5,130 | 6,300 | 5,130 |
| 2021-05-17 | 4,990 | 5,060 | 4,975 | 5,030 | 6,900 | 5,030 |
| 2021-05-14 | 4,845 | 5,060 | 4,845 | 4,920 | 8,900 | 4,920 |
| 2021-05-13 | 4,885 | 4,890 | 4,770 | 4,810 | 15,200 | 4,810 |
| 2021-05-12 | 4,805 | 4,925 | 4,715 | 4,920 | 12,800 | 4,920 |
| 2021-05-11 | 5,010 | 5,010 | 4,835 | 4,840 | 10,800 | 4,840 |
| 2021-05-10 | 5,010 | 5,030 | 4,985 | 4,985 | 1,900 | 4,985 |
| 2021-05-07 | 4,855 | 5,050 | 4,855 | 5,010 | 5,400 | 5,010 |
| 2021-05-06 | 4,730 | 4,820 | 4,725 | 4,785 | 7,000 | 4,785 |
| 2021-04-30 | 4,800 | 4,800 | 4,700 | 4,700 | 6,600 | 4,700 |
| 2021-04-28 | 4,825 | 4,875 | 4,800 | 4,800 | 7,800 | 4,800 |
| 2021-04-27 | 4,940 | 4,940 | 4,840 | 4,840 | 6,700 | 4,840 |
| 2021-04-26 | 4,885 | 5,000 | 4,825 | 4,965 | 14,700 | 4,965 |
| 2021-04-23 | 5,040 | 5,040 | 4,900 | 4,900 | 6,600 | 4,900 |
| 2021-04-22 | 5,020 | 5,020 | 4,970 | 4,970 | 3,200 | 4,970 |
| 2021-04-21 | 5,070 | 5,070 | 4,950 | 4,950 | 8,400 | 4,950 |
| 2021-04-20 | 4,965 | 5,130 | 4,945 | 5,130 | 13,400 | 5,130 |
| 2021-04-19 | 5,100 | 5,100 | 5,000 | 5,000 | 4,400 | 5,000 |
| 2021-04-16 | 5,150 | 5,150 | 5,100 | 5,100 | 1,600 | 5,100 |
| 2021-04-15 | 5,100 | 5,110 | 5,070 | 5,090 | 2,300 | 5,090 |
| 2021-04-14 | 5,130 | 5,130 | 5,060 | 5,070 | 3,500 | 5,070 |
| 2021-04-13 | 5,160 | 5,200 | 5,160 | 5,160 | 2,100 | 5,160 |
| 2021-04-12 | 5,210 | 5,220 | 5,150 | 5,160 | 2,700 | 5,160 |
| 2021-04-09 | 5,150 | 5,220 | 5,120 | 5,190 | 6,200 | 5,190 |
| 2021-04-08 | 5,240 | 5,260 | 5,130 | 5,130 | 5,900 | 5,130 |
| 2021-04-07 | 5,100 | 5,320 | 5,100 | 5,300 | 6,900 | 5,300 |
| 2021-04-06 | 5,250 | 5,310 | 5,170 | 5,170 | 9,000 | 5,170 |
| 2021-04-05 | 5,190 | 5,280 | 5,170 | 5,250 | 5,800 | 5,250 |
| 2021-04-02 | 5,240 | 5,300 | 5,190 | 5,260 | 6,600 | 5,260 |
| 2021-04-01 | 5,380 | 5,380 | 5,200 | 5,220 | 5,700 | 5,220 |
| 2021-03-31 | 5,520 | 5,520 | 5,290 | 5,290 | 10,300 | 5,290 |
| 2021-03-30 | 5,740 | 5,740 | 5,380 | 5,520 | 16,900 | 5,520 |
| 2021-03-29 | 5,620 | 5,660 | 5,500 | 5,660 | 23,800 | 5,660 |
| 2021-03-26 | 5,490 | 5,530 | 5,280 | 5,340 | 14,800 | 5,340 |
| 2021-03-25 | 5,380 | 5,480 | 5,360 | 5,440 | 7,800 | 5,440 |
| 2021-03-24 | 5,630 | 5,630 | 5,330 | 5,340 | 7,900 | 5,340 |
| 2021-03-23 | 5,780 | 5,780 | 5,640 | 5,650 | 7,400 | 5,650 |
| 2021-03-22 | 5,630 | 5,770 | 5,630 | 5,730 | 12,500 | 5,730 |
| 2021-03-19 | 5,550 | 5,740 | 5,540 | 5,730 | 19,900 | 5,730 |
| 2021-03-18 | 5,530 | 5,620 | 5,510 | 5,620 | 11,000 | 5,620 |
| 2021-03-17 | 5,450 | 5,590 | 5,430 | 5,550 | 13,600 | 5,550 |
| 2021-03-16 | 5,300 | 5,450 | 5,290 | 5,430 | 13,400 | 5,430 |
| 2021-03-15 | 5,230 | 5,290 | 5,200 | 5,280 | 10,600 | 5,280 |
| 2021-03-12 | 5,270 | 5,280 | 5,210 | 5,220 | 13,000 | 5,220 |
| 2021-03-11 | 5,170 | 5,290 | 5,130 | 5,270 | 12,000 | 5,270 |
| 2021-03-10 | 5,200 | 5,210 | 5,100 | 5,170 | 11,100 | 5,170 |
| 2021-03-09 | 5,250 | 5,250 | 5,130 | 5,170 | 14,700 | 5,170 |
| 2021-03-08 | 5,030 | 5,170 | 5,030 | 5,150 | 23,100 | 5,150 |
| 2021-03-05 | 4,985 | 5,030 | 4,945 | 5,030 | 20,500 | 5,030 |
| 2021-03-04 | 5,030 | 5,030 | 4,950 | 5,030 | 11,100 | 5,030 |
| 2021-03-03 | 5,040 | 5,060 | 5,020 | 5,030 | 5,900 | 5,030 |
| 2021-03-02 | 5,100 | 5,100 | 5,000 | 5,090 | 9,200 | 5,090 |
| 2021-03-01 | 4,995 | 5,060 | 4,995 | 5,060 | 11,300 | 5,060 |
| 2021-02-26 | 5,010 | 5,050 | 4,965 | 4,965 | 15,100 | 4,965 |
| 2021-02-25 | 5,120 | 5,120 | 5,010 | 5,030 | 13,500 | 5,030 |
| 2021-02-24 | 5,050 | 5,050 | 4,980 | 5,030 | 9,500 | 5,030 |
| 2021-02-22 | 5,050 | 5,080 | 5,020 | 5,020 | 6,200 | 5,020 |
| 2021-02-19 | 5,080 | 5,090 | 5,030 | 5,040 | 11,200 | 5,040 |
| 2021-02-18 | 5,210 | 5,250 | 5,120 | 5,160 | 7,400 | 5,160 |
| 2021-02-17 | 5,320 | 5,340 | 5,230 | 5,250 | 5,500 | 5,250 |
| 2021-02-16 | 5,250 | 5,370 | 5,210 | 5,320 | 11,500 | 5,320 |
| 2021-02-15 | 5,290 | 5,290 | 5,170 | 5,210 | 4,400 | 5,210 |
| 2021-02-12 | 5,180 | 5,330 | 5,180 | 5,210 | 9,500 | 5,210 |
| 2021-02-10 | 5,250 | 5,260 | 5,220 | 5,230 | 4,200 | 5,230 |
| 2021-02-09 | 5,190 | 5,250 | 5,190 | 5,250 | 5,800 | 5,250 |
| 2021-02-08 | 5,070 | 5,230 | 5,070 | 5,230 | 11,500 | 5,230 |
| 2021-02-05 | 5,050 | 5,110 | 5,030 | 5,090 | 7,600 | 5,090 |
| 2021-02-04 | 5,060 | 5,090 | 5,050 | 5,060 | 3,900 | 5,060 |
| 2021-02-03 | 5,010 | 5,110 | 5,010 | 5,080 | 9,800 | 5,080 |
| 2021-02-02 | 5,080 | 5,080 | 5,040 | 5,050 | 4,300 | 5,050 |
| 2021-02-01 | 5,090 | 5,130 | 5,080 | 5,080 | 2,800 | 5,080 |
| 2021-01-29 | 5,150 | 5,290 | 5,090 | 5,090 | 7,300 | 5,090 |
| 2021-01-28 | 5,150 | 5,230 | 5,100 | 5,190 | 11,300 | 5,190 |
| 2021-01-27 | 5,160 | 5,240 | 5,130 | 5,230 | 7,100 | 5,230 |
| 2021-01-26 | 5,040 | 5,200 | 5,040 | 5,200 | 6,100 | 5,200 |
| 2021-01-25 | 5,190 | 5,190 | 5,030 | 5,050 | 12,700 | 5,050 |
| 2021-01-22 | 5,300 | 5,300 | 5,170 | 5,170 | 6,000 | 5,170 |
| 2021-01-21 | 5,280 | 5,320 | 5,270 | 5,280 | 4,800 | 5,280 |
| 2021-01-20 | 5,150 | 5,290 | 5,120 | 5,240 | 7,400 | 5,240 |
| 2021-01-19 | 5,180 | 5,330 | 5,150 | 5,150 | 3,400 | 5,150 |
| 2021-01-18 | 5,240 | 5,290 | 5,150 | 5,180 | 6,300 | 5,180 |
| 2021-01-15 | 5,400 | 5,400 | 5,250 | 5,260 | 9,300 | 5,260 |
| 2021-01-14 | 5,510 | 5,570 | 5,450 | 5,490 | 7,100 | 5,490 |
| 2021-01-13 | 5,540 | 5,540 | 5,460 | 5,510 | 5,300 | 5,510 |
| 2021-01-12 | 5,400 | 5,520 | 5,390 | 5,520 | 11,900 | 5,520 |
| 2021-01-08 | 5,370 | 5,410 | 5,320 | 5,400 | 11,200 | 5,400 |
| 2021-01-07 | 5,460 | 5,460 | 5,350 | 5,370 | 11,100 | 5,370 |
| 2021-01-06 | 5,480 | 5,480 | 5,340 | 5,370 | 8,700 | 5,370 |
| 2021-01-05 | 5,580 | 5,590 | 5,480 | 5,490 | 8,500 | 5,490 |
| 2021-01-04 | 5,660 | 5,660 | 5,500 | 5,570 | 9,900 | 5,570 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
