1899 (株)福田組 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4,650 | 4,685 | 4,630 | 4,650 | 16,700 | 4,650 |
| 2023-03-30 | 4,620 | 4,635 | 4,580 | 4,610 | 13,500 | 4,610 |
| 2023-03-29 | 4,490 | 4,585 | 4,490 | 4,570 | 18,700 | 4,570 |
| 2023-03-28 | 4,495 | 4,500 | 4,455 | 4,485 | 5,700 | 4,485 |
| 2023-03-27 | 4,525 | 4,525 | 4,475 | 4,495 | 8,400 | 4,495 |
| 2023-03-24 | 4,470 | 4,500 | 4,455 | 4,485 | 8,300 | 4,485 |
| 2023-03-23 | 4,490 | 4,490 | 4,435 | 4,460 | 6,800 | 4,460 |
| 2023-03-22 | 4,395 | 4,510 | 4,395 | 4,480 | 8,900 | 4,480 |
| 2023-03-20 | 4,365 | 4,385 | 4,340 | 4,340 | 5,100 | 4,340 |
| 2023-03-17 | 4,370 | 4,395 | 4,370 | 4,395 | 5,000 | 4,395 |
| 2023-03-16 | 4,355 | 4,395 | 4,335 | 4,370 | 7,700 | 4,370 |
| 2023-03-15 | 4,370 | 4,435 | 4,370 | 4,400 | 6,100 | 4,400 |
| 2023-03-14 | 4,420 | 4,420 | 4,300 | 4,360 | 10,400 | 4,360 |
| 2023-03-13 | 4,560 | 4,560 | 4,420 | 4,470 | 6,400 | 4,470 |
| 2023-03-10 | 4,635 | 4,635 | 4,540 | 4,560 | 13,100 | 4,560 |
| 2023-03-09 | 4,655 | 4,670 | 4,635 | 4,670 | 6,900 | 4,670 |
| 2023-03-08 | 4,585 | 4,655 | 4,585 | 4,655 | 10,200 | 4,655 |
| 2023-03-07 | 4,520 | 4,590 | 4,520 | 4,590 | 5,500 | 4,590 |
| 2023-03-06 | 4,545 | 4,570 | 4,535 | 4,550 | 5,300 | 4,550 |
| 2023-03-03 | 4,475 | 4,590 | 4,475 | 4,545 | 9,700 | 4,545 |
| 2023-03-02 | 4,455 | 4,490 | 4,450 | 4,475 | 5,700 | 4,475 |
| 2023-03-01 | 4,420 | 4,455 | 4,405 | 4,455 | 4,400 | 4,455 |
| 2023-02-28 | 4,400 | 4,440 | 4,400 | 4,420 | 5,000 | 4,420 |
| 2023-02-27 | 4,370 | 4,420 | 4,370 | 4,415 | 4,200 | 4,415 |
| 2023-02-24 | 4,340 | 4,370 | 4,320 | 4,370 | 6,700 | 4,370 |
| 2023-02-22 | 4,410 | 4,410 | 4,310 | 4,310 | 5,700 | 4,310 |
| 2023-02-21 | 4,415 | 4,430 | 4,405 | 4,420 | 4,500 | 4,420 |
| 2023-02-20 | 4,435 | 4,435 | 4,405 | 4,415 | 3,900 | 4,415 |
| 2023-02-17 | 4,470 | 4,470 | 4,425 | 4,425 | 2,700 | 4,425 |
| 2023-02-16 | 4,515 | 4,520 | 4,465 | 4,470 | 5,000 | 4,470 |
| 2023-02-15 | 4,590 | 4,590 | 4,480 | 4,480 | 5,800 | 4,480 |
| 2023-02-14 | 4,595 | 4,595 | 4,550 | 4,590 | 3,300 | 4,590 |
| 2023-02-13 | 4,580 | 4,595 | 4,580 | 4,580 | 2,600 | 4,580 |
| 2023-02-10 | 4,530 | 4,595 | 4,530 | 4,580 | 3,700 | 4,580 |
| 2023-02-09 | 4,500 | 4,555 | 4,500 | 4,550 | 2,800 | 4,550 |
| 2023-02-08 | 4,505 | 4,510 | 4,480 | 4,495 | 3,500 | 4,495 |
| 2023-02-07 | 4,545 | 4,545 | 4,500 | 4,510 | 2,200 | 4,510 |
| 2023-02-06 | 4,485 | 4,525 | 4,480 | 4,515 | 6,100 | 4,515 |
| 2023-02-03 | 4,480 | 4,485 | 4,450 | 4,485 | 3,700 | 4,485 |
| 2023-02-02 | 4,510 | 4,510 | 4,480 | 4,480 | 4,100 | 4,480 |
| 2023-02-01 | 4,565 | 4,565 | 4,510 | 4,510 | 2,900 | 4,510 |
| 2023-01-31 | 4,580 | 4,580 | 4,535 | 4,545 | 6,200 | 4,545 |
| 2023-01-30 | 4,545 | 4,565 | 4,525 | 4,555 | 6,200 | 4,555 |
| 2023-01-27 | 4,565 | 4,565 | 4,510 | 4,540 | 5,500 | 4,540 |
| 2023-01-26 | 4,575 | 4,580 | 4,555 | 4,565 | 5,900 | 4,565 |
| 2023-01-25 | 4,555 | 4,585 | 4,550 | 4,570 | 7,300 | 4,570 |
| 2023-01-24 | 4,535 | 4,545 | 4,510 | 4,535 | 8,400 | 4,535 |
| 2023-01-23 | 4,470 | 4,545 | 4,450 | 4,525 | 9,400 | 4,525 |
| 2023-01-20 | 4,410 | 4,465 | 4,410 | 4,455 | 6,200 | 4,455 |
| 2023-01-19 | 4,440 | 4,440 | 4,380 | 4,395 | 6,300 | 4,395 |
| 2023-01-18 | 4,410 | 4,455 | 4,380 | 4,440 | 10,600 | 4,440 |
| 2023-01-17 | 4,360 | 4,385 | 4,340 | 4,365 | 5,500 | 4,365 |
| 2023-01-16 | 4,370 | 4,390 | 4,355 | 4,365 | 5,500 | 4,365 |
| 2023-01-13 | 4,440 | 4,450 | 4,390 | 4,415 | 8,300 | 4,415 |
| 2023-01-12 | 4,460 | 4,460 | 4,420 | 4,455 | 6,800 | 4,455 |
| 2023-01-11 | 4,385 | 4,465 | 4,380 | 4,455 | 13,700 | 4,455 |
| 2023-01-10 | 4,365 | 4,395 | 4,345 | 4,345 | 6,900 | 4,345 |
| 2023-01-06 | 4,335 | 4,400 | 4,320 | 4,365 | 10,900 | 4,365 |
| 2023-01-05 | 4,315 | 4,355 | 4,310 | 4,335 | 14,500 | 4,335 |
| 2023-01-04 | 4,430 | 4,430 | 4,325 | 4,340 | 10,200 | 4,340 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
