1899 (株)福田組 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 8,180 | 8,370 | 8,120 | 8,350 | 23,800 | 8,350 |
| 2026-02-05 | 8,170 | 8,290 | 8,120 | 8,220 | 30,600 | 8,220 |
| 2026-02-04 | 7,950 | 8,200 | 7,930 | 8,170 | 27,100 | 8,170 |
| 2026-02-03 | 7,970 | 8,100 | 7,950 | 8,060 | 28,500 | 8,060 |
| 2026-02-02 | 7,820 | 7,950 | 7,770 | 7,820 | 25,000 | 7,820 |
| 2026-01-30 | 7,990 | 7,990 | 7,730 | 7,800 | 29,400 | 7,800 |
| 2026-01-29 | 7,970 | 8,010 | 7,730 | 7,910 | 49,300 | 7,910 |
| 2026-01-28 | 8,000 | 8,190 | 7,950 | 7,960 | 41,800 | 7,960 |
| 2026-01-27 | 7,930 | 8,010 | 7,770 | 8,010 | 36,300 | 8,010 |
| 2026-01-26 | 8,170 | 8,170 | 7,970 | 7,980 | 27,100 | 7,980 |
| 2026-01-23 | 8,160 | 8,330 | 8,080 | 8,250 | 31,800 | 8,250 |
| 2026-01-22 | 8,020 | 8,170 | 7,980 | 8,100 | 28,100 | 8,100 |
| 2026-01-21 | 7,950 | 8,060 | 7,890 | 8,000 | 25,900 | 8,000 |
| 2026-01-20 | 8,100 | 8,110 | 8,020 | 8,060 | 20,500 | 8,060 |
| 2026-01-19 | 8,300 | 8,320 | 8,030 | 8,200 | 22,300 | 8,200 |
| 2026-01-16 | 8,120 | 8,280 | 8,100 | 8,230 | 19,900 | 8,230 |
| 2026-01-15 | 8,160 | 8,240 | 8,160 | 8,160 | 22,600 | 8,160 |
| 2026-01-14 | 8,120 | 8,220 | 8,090 | 8,180 | 21,800 | 8,180 |
| 2026-01-13 | 8,120 | 8,240 | 8,060 | 8,150 | 43,000 | 8,150 |
| 2026-01-09 | 7,970 | 7,970 | 7,850 | 7,970 | 44,200 | 7,970 |
| 2026-01-08 | 7,800 | 7,970 | 7,750 | 7,850 | 56,700 | 7,850 |
| 2026-01-07 | 7,700 | 7,820 | 7,680 | 7,800 | 41,800 | 7,800 |
| 2026-01-06 | 7,630 | 7,730 | 7,560 | 7,680 | 44,400 | 7,680 |
| 2026-01-05 | 7,600 | 7,640 | 7,520 | 7,600 | 33,100 | 7,600 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株