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
2022-06-274,6304,6304,5804,6056,5004,605
2022-06-244,5754,5954,5554,5856,2004,585
2022-06-234,6104,6104,5504,5755,9004,575
2022-06-224,6404,6404,5754,6006,7004,600
2022-06-214,5804,6304,5504,60024,5004,600
2022-06-204,5004,5704,4954,5509,8004,550
2022-06-174,3504,5454,3104,51533,7004,515
2022-06-164,4054,4654,3954,4509,6004,450
2022-06-154,3604,4254,3604,42014,2004,420
2022-06-144,3754,4204,3504,41011,9004,410
2022-06-134,5054,5204,3904,42515,6004,425
2022-06-104,5404,5554,5154,5158,4004,515
2022-06-094,5254,6154,4904,59019,4004,590
2022-06-084,4504,5954,4504,5706,2004,570
2022-06-074,3854,5104,3854,5106,9004,510
2022-06-064,4104,4854,3554,43013,5004,430
2022-06-034,5454,5604,4354,48010,1004,480
2022-06-024,6354,6354,5554,5605,9004,560
2022-06-014,5504,6654,5504,65512,5004,655
2022-05-314,6004,6154,5454,5658,5004,565
2022-05-304,5304,6404,5154,63527,6004,635
2022-05-274,6104,6104,5454,58510,3004,585
2022-05-264,5854,6004,5554,5806,7004,580
2022-05-254,5854,5954,5204,5609,9004,560
2022-05-244,5454,5654,5154,55010,5004,550
2022-05-234,5454,5754,4904,57512,1004,575
2022-05-204,4554,5304,4304,5307,1004,530
2022-05-194,4554,5004,4354,5007,0004,500
2022-05-184,5354,5504,5154,5304,8004,530
2022-05-174,5554,5804,5354,5353,8004,535
2022-05-164,6304,6304,5454,5807,6004,580
2022-05-134,5554,6054,5454,6058,5004,605
2022-05-124,6254,6254,5404,5657,9004,565
2022-05-114,6154,6654,5654,6258,4004,625
2022-05-104,5304,6304,5104,6155,1004,615
2022-05-094,6154,6754,5704,5707,1004,570
2022-05-064,6254,6654,6004,6555,9004,655
2022-05-024,5904,6404,5904,6307,5004,630
2022-04-284,5504,6104,5404,6008,8004,600
2022-04-274,5004,5904,4304,59027,0004,590
2022-04-264,5254,5254,4654,5008,7004,500
2022-04-254,4704,5004,4254,49010,4004,490
2022-04-224,4704,4704,4254,4605,7004,460
2022-04-214,4954,4954,4354,4458,9004,445
2022-04-204,4754,5154,4504,4606,4004,460
2022-04-194,4704,4704,4404,4653,3004,465
2022-04-184,4604,5204,4004,4508,7004,450
2022-04-154,4404,5004,3904,4607,7004,460
2022-04-144,3704,4304,3704,4302,4004,430
2022-04-134,3754,4204,3404,37014,4004,370
2022-04-124,4104,4604,3854,43011,2004,430
2022-04-114,5104,5254,4454,47010,0004,470
2022-04-084,4904,5504,4554,51513,4004,515
2022-04-074,4504,4754,3554,47010,2004,470
2022-04-064,5054,5204,4254,4505,8004,450
2022-04-054,5054,5054,4454,4907,4004,490
2022-04-044,5854,5904,4954,4958,8004,495
2022-04-014,5504,5754,4804,55513,4004,555
2022-03-314,5304,5804,4854,50019,8004,500
2022-03-304,4204,4804,4004,48010,3004,480
2022-03-294,4104,4854,3904,48513,0004,485
2022-03-284,4904,4904,4054,4456,2004,445
2022-03-254,4754,5054,4254,4909,6004,490
2022-03-244,4704,4804,3854,45011,7004,450
2022-03-234,3954,5104,3754,48024,5004,480
2022-03-224,3754,4254,3554,39519,3004,395
2022-03-184,2954,4204,2954,42014,0004,420
2022-03-174,3504,3854,2954,36510,2004,365
2022-03-164,3054,3254,2454,31012,0004,310
2022-03-154,1504,3504,1504,33016,7004,330
2022-03-144,2004,2404,1654,22010,8004,220
2022-03-114,1304,2104,1304,18515,7004,185
2022-03-104,1604,2754,1604,27013,3004,270
2022-03-094,1154,2304,1154,15010,1004,150
2022-03-084,2204,2304,1254,15510,5004,155
2022-03-074,3604,3654,2304,23010,8004,230
2022-03-044,3454,4454,3004,3506,6004,350
2022-03-034,3054,3354,2954,3209,3004,320
2022-03-024,4104,4104,3004,3008,3004,300
2022-03-014,3454,4254,3304,39512,2004,395
2022-02-284,2904,3404,2454,31010,0004,310
2022-02-254,3004,3004,2154,2208,1004,220
2022-02-244,2654,2754,1804,2759,5004,275
2022-02-224,2354,2854,1954,2506,2004,250
2022-02-214,2954,2954,2154,2206,1004,220
2022-02-184,3604,3704,2904,3054,2004,305
2022-02-174,5454,5504,3454,35513,5004,355
2022-02-164,3904,5504,3904,5108,4004,510
2022-02-154,5754,5754,4904,5157,2004,515
2022-02-144,4754,5704,4654,5706,1004,570
2022-02-104,5054,5254,4554,5257,4004,525
2022-02-094,4604,5054,4304,5057,2004,505
2022-02-084,3754,4554,3754,4509,0004,450
2022-02-074,4054,4304,3854,3905,4004,390
2022-02-044,4404,4404,3904,4057,2004,405
2022-02-034,3904,4754,3904,41011,2004,410
2022-02-024,3154,4154,2854,39514,4004,395
2022-02-014,2954,3104,2304,2457,5004,245
2022-01-314,3304,3354,2804,3008,6004,300
2022-01-284,2654,2954,2604,2954,6004,295
2022-01-274,2654,2654,2054,22016,1004,220
2022-01-264,3254,3254,2254,2357,3004,235
2022-01-254,3004,3004,2354,2855,8004,285
2022-01-244,2354,3104,2154,2756,8004,275
2022-01-214,1654,2354,1554,2206,3004,220
2022-01-204,1354,2004,1304,1608,3004,160
2022-01-194,2004,2004,1354,13518,3004,135
2022-01-184,1854,2154,1304,20014,4004,200
2022-01-174,1954,2154,1604,1855,7004,185
2022-01-144,2054,2204,1704,21011,8004,210
2022-01-134,2704,2704,2104,2205,8004,220
2022-01-124,2654,2854,2554,2705,6004,270
2022-01-114,3004,3004,2204,2509,4004,250
2022-01-074,3054,3554,2654,29510,2004,295
2022-01-064,3304,3554,3004,30012,1004,300
2022-01-054,4154,4354,3254,33017,2004,330
2022-01-044,3254,4154,3004,40516,1004,405

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