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
2021-10-224,7404,8004,6954,8009,0004,800
2021-10-214,8004,8004,7404,7407,3004,740
2021-10-204,8004,8304,7704,7753,2004,775
2021-10-194,8254,8354,7954,8002,6004,800
2021-10-184,8554,8654,8204,8455,7004,845
2021-10-154,8354,8454,7904,8456,2004,845
2021-10-144,7654,7854,7254,7856,0004,785
2021-10-134,8104,8104,7654,7656,7004,765
2021-10-124,8654,8654,7754,8105,0004,810
2021-10-114,8754,8754,8204,8556,0004,855
2021-10-084,7904,8404,7904,8203,6004,820
2021-10-074,7704,8354,7604,7809,8004,780
2021-10-064,7754,8704,7604,76012,1004,760
2021-10-054,8904,8904,7504,77013,7004,770
2021-10-044,9104,9154,8654,8908,9004,890
2021-10-015,0305,0304,8804,89023,9004,890
2021-09-304,9805,1504,9805,04017,7005,040
2021-09-294,9705,0704,9404,94028,4004,940
2021-09-285,0205,1004,9355,07017,4005,070
2021-09-275,1205,1205,0005,0209,3005,020
2021-09-245,1705,1705,0505,07012,2005,070
2021-09-225,1205,1205,0105,0508,1005,050
2021-09-215,1505,1705,0705,0809,7005,080
2021-09-175,1905,2305,1405,22013,2005,220
2021-09-165,1505,2005,1305,2006,1005,200
2021-09-155,1705,2005,1105,20010,8005,200
2021-09-145,0705,2005,0605,20019,4005,200
2021-09-134,9955,0704,9955,07011,9005,070
2021-09-104,9304,9954,9304,99512,8004,995
2021-09-094,9655,0004,9454,9707,5004,970
2021-09-084,9955,0004,9354,97010,4004,970
2021-09-074,9454,9704,9054,9508,4004,950
2021-09-064,9704,9704,9304,9404,3004,940
2021-09-034,9555,0204,9554,9957,7004,995
2021-09-025,0005,0004,9454,9552,2004,955
2021-09-014,9505,0204,9505,0202,6005,020
2021-08-314,9705,0304,9655,0307,9005,030
2021-08-304,9904,9904,9154,9804,9004,980
2021-08-274,9504,9504,8854,9202,7004,920
2021-08-264,8804,9004,8704,8955,0004,895
2021-08-254,8854,9254,8554,8803,2004,880
2021-08-244,8504,8754,8254,8755,2004,875
2021-08-234,8004,8854,7854,8009,0004,800
2021-08-204,8004,8004,7454,7709,4004,770
2021-08-194,8204,8254,7704,7855,7004,785
2021-08-184,8204,8254,7954,8204,9004,820
2021-08-174,8004,8154,7954,8054,9004,805
2021-08-164,8404,8454,7954,8005,2004,800
2021-08-134,8804,8904,8404,8402,7004,840
2021-08-124,8854,8904,8404,8754,2004,875
2021-08-114,8454,8854,8404,8854,1004,885
2021-08-104,8854,8854,8004,8406,2004,840
2021-08-064,8104,8854,7904,8404,5004,840
2021-08-054,8554,8754,8104,8104,7004,810
2021-08-044,9104,9304,8554,8555,9004,855
2021-08-034,9804,9804,9304,9302,7004,930
2021-08-025,0005,0104,9354,9558,8004,955
2021-07-305,0205,0504,9504,9508,9004,950
2021-07-295,0105,0904,8755,09051,2005,090
2021-07-284,9804,9854,9104,9356,1004,935
2021-07-274,9355,0004,9205,00010,6005,000
2021-07-264,9604,9604,8504,86510,1004,865
2021-07-214,9354,9654,8804,8956,9004,895
2021-07-204,8805,0104,8804,8959,2004,895
2021-07-194,9254,9354,8854,8906,2004,890
2021-07-164,9404,9504,8754,9156,5004,915
2021-07-154,9504,9854,9204,96010,8004,960
2021-07-145,0005,0004,8804,8808,9004,880
2021-07-134,9705,0204,9605,0109,2005,010
2021-07-124,8354,9454,8354,94010,4004,940
2021-07-094,8354,8704,7754,83518,3004,835
2021-07-085,0105,0404,8604,86022,2004,860
2021-07-074,8704,9404,8654,9407,7004,940
2021-07-064,8804,9104,8454,8905,5004,890
2021-07-054,9354,9454,8754,8903,8004,890
2021-07-024,9104,9454,8854,9405,0004,940
2021-07-014,8204,8854,8204,85511,9004,855
2021-06-304,9304,9554,8204,82016,3004,820
2021-06-295,0305,0304,9204,92513,6004,925
2021-06-284,9905,0704,9605,03024,6005,030
2021-06-254,9654,9704,9204,9205,9004,920
2021-06-244,8704,9104,8554,8952,3004,895
2021-06-234,9604,9604,8754,9154,7004,915
2021-06-224,9504,9854,9304,9608,1004,960
2021-06-214,9554,9554,8354,84010,8004,840
2021-06-184,9704,9704,9104,9307,5004,930
2021-06-174,8954,9404,8204,9009,0004,900
2021-06-164,9004,9704,8554,8758,2004,875
2021-06-154,8504,9254,8504,90014,5004,900
2021-06-144,9004,9004,8454,8457,1004,845
2021-06-114,9154,9504,8604,86018,7004,860
2021-06-104,9504,9904,9254,9555,5004,955
2021-06-094,9354,9754,9304,9303,8004,930
2021-06-084,9204,9404,8404,91513,1004,915
2021-06-075,0405,0504,9004,9006,2004,900
2021-06-045,0305,0605,0105,0303,7005,030
2021-06-034,9755,0304,9755,0304,7005,030
2021-06-025,0205,0204,9255,0109,0005,010
2021-06-015,0105,0804,9955,0507,8005,050
2021-05-315,0305,0304,9405,0109,2005,010
2021-05-285,0505,0704,9404,97012,4004,970
2021-05-274,9655,0504,8705,05039,1005,050
2021-05-265,0105,0104,8954,91012,3004,910
2021-05-255,1305,1304,9854,9856,7004,985
2021-05-245,0005,1305,0005,1306,4005,130
2021-05-215,0805,0805,0005,0608,2005,060
2021-05-205,0805,1305,0405,0506,2005,050
2021-05-195,1305,1304,9805,0609,2005,060
2021-05-185,1105,1305,0505,1306,3005,130
2021-05-174,9905,0604,9755,0306,9005,030
2021-05-144,8455,0604,8454,9208,9004,920
2021-05-134,8854,8904,7704,81015,2004,810
2021-05-124,8054,9254,7154,92012,8004,920
2021-05-115,0105,0104,8354,84010,8004,840
2021-05-105,0105,0304,9854,9851,9004,985
2021-05-074,8555,0504,8555,0105,4005,010
2021-05-064,7304,8204,7254,7857,0004,785
2021-04-304,8004,8004,7004,7006,6004,700
2021-04-284,8254,8754,8004,8007,8004,800
2021-04-274,9404,9404,8404,8406,7004,840
2021-04-264,8855,0004,8254,96514,7004,965
2021-04-235,0405,0404,9004,9006,6004,900
2021-04-225,0205,0204,9704,9703,2004,970
2021-04-215,0705,0704,9504,9508,4004,950
2021-04-204,9655,1304,9455,13013,4005,130
2021-04-195,1005,1005,0005,0004,4005,000
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