1899 (株)福田組 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-24 | 323 | 323 | 323 | 323 | 4,000 | 1,583.33 |
| 1983-12-23 | 322 | 323 | 322 | 323 | 7,000 | 1,583.33 |
| 1983-12-22 | 320 | 320 | 320 | 320 | 3,000 | 1,568.63 |
| 1983-12-21 | 318 | 318 | 315 | 318 | 6,000 | 1,558.82 |
| 1983-12-20 | 315 | 318 | 315 | 318 | 5,000 | 1,558.82 |
| 1983-12-19 | 315 | 315 | 310 | 315 | 3,000 | 1,544.12 |
| 1983-12-17 | 318 | 318 | 310 | 315 | 7,000 | 1,544.12 |
| 1983-12-16 | 314 | 315 | 311 | 315 | 9,000 | 1,544.12 |
| 1983-12-15 | 311 | 315 | 311 | 315 | 5,000 | 1,544.12 |
| 1983-12-14 | 315 | 315 | 315 | 315 | 2,000 | 1,544.12 |
| 1983-12-13 | 315 | 315 | 315 | 315 | 8,000 | 1,544.12 |
| 1983-12-12 | 312 | 315 | 310 | 310 | 11,000 | 1,519.61 |
| 1983-12-09 | 312 | 312 | 312 | 312 | 3,000 | 1,529.41 |
| 1983-12-08 | 312 | 312 | 310 | 310 | 9,000 | 1,519.61 |
| 1983-12-07 | 309 | 312 | 309 | 312 | 10,000 | 1,529.41 |
| 1983-12-06 | 309 | 310 | 309 | 310 | 11,000 | 1,519.61 |
| 1983-12-05 | 309 | 309 | 309 | 309 | 2,000 | 1,514.71 |
| 1983-12-03 | 310 | 310 | 310 | 310 | 2,000 | 1,519.61 |
| 1983-12-02 | 309 | 309 | 305 | 305 | 8,000 | 1,495.10 |
| 1983-12-01 | 310 | 310 | 310 | 310 | 6,000 | 1,519.61 |
| 1983-11-30 | 302 | 302 | 302 | 302 | 10,000 | 1,480.39 |
| 1983-11-29 | 310 | 310 | 310 | 310 | 4,000 | 1,519.61 |
| 1983-11-24 | 311 | 311 | 310 | 310 | 16,000 | 1,519.61 |
| 1983-11-22 | 311 | 311 | 310 | 310 | 3,000 | 1,519.61 |
| 1983-11-21 | 310 | 310 | 306 | 306 | 4,000 | 1,500 |
| 1983-11-19 | 306 | 306 | 306 | 306 | 1,000 | 1,500 |
| 1983-11-18 | 305 | 307 | 305 | 306 | 9,000 | 1,500 |
| 1983-11-17 | 306 | 310 | 306 | 306 | 14,000 | 1,500 |
| 1983-11-16 | 311 | 311 | 301 | 306 | 10,000 | 1,500 |
| 1983-11-15 | 313 | 313 | 313 | 313 | 2,000 | 1,534.31 |
| 1983-11-14 | 316 | 316 | 314 | 314 | 12,000 | 1,539.22 |
| 1983-11-11 | 315 | 316 | 315 | 316 | 2,000 | 1,549.02 |
| 1983-11-10 | 316 | 316 | 316 | 316 | 11,000 | 1,549.02 |
| 1983-11-09 | 315 | 315 | 315 | 315 | 2,000 | 1,544.12 |
| 1983-11-08 | 310 | 310 | 310 | 310 | 4,000 | 1,519.61 |
| 1983-11-07 | 310 | 310 | 310 | 310 | 12,000 | 1,519.61 |
| 1983-11-02 | 311 | 311 | 310 | 310 | 6,000 | 1,519.61 |
| 1983-11-01 | 311 | 311 | 311 | 311 | 4,000 | 1,524.51 |
| 1983-10-31 | 309 | 310 | 305 | 310 | 14,000 | 1,519.61 |
| 1983-10-29 | 318 | 318 | 308 | 308 | 7,000 | 1,509.80 |
| 1983-10-28 | 315 | 318 | 310 | 318 | 19,000 | 1,558.82 |
| 1983-10-27 | 317 | 318 | 317 | 318 | 4,000 | 1,558.82 |
| 1983-10-26 | 318 | 318 | 318 | 318 | 3,000 | 1,558.82 |
| 1983-10-25 | 320 | 321 | 315 | 315 | 17,000 | 1,544.12 |
| 1983-10-24 | 321 | 321 | 318 | 318 | 16,000 | 1,558.82 |
| 1983-10-20 | 321 | 321 | 318 | 318 | 4,000 | 1,558.82 |
| 1983-10-19 | 321 | 321 | 321 | 321 | 3,000 | 1,573.53 |
| 1983-10-17 | 315 | 316 | 315 | 316 | 8,000 | 1,549.02 |
| 1983-10-15 | 315 | 315 | 315 | 315 | 2,000 | 1,544.12 |
| 1983-10-14 | 316 | 316 | 315 | 315 | 15,000 | 1,544.12 |
| 1983-10-13 | 317 | 318 | 317 | 318 | 9,000 | 1,558.82 |
| 1983-10-12 | 317 | 317 | 316 | 316 | 2,000 | 1,549.02 |
| 1983-10-07 | 318 | 318 | 318 | 318 | 2,000 | 1,558.82 |
| 1983-10-06 | 318 | 318 | 318 | 318 | 8,000 | 1,558.82 |
| 1983-10-05 | 318 | 318 | 318 | 318 | 4,000 | 1,558.82 |
| 1983-10-04 | 318 | 318 | 318 | 318 | 7,000 | 1,558.82 |
| 1983-10-03 | 319 | 321 | 318 | 318 | 19,000 | 1,558.82 |
| 1983-09-30 | 316 | 321 | 316 | 321 | 10,000 | 1,573.53 |
| 1983-09-26 | 326 | 326 | 326 | 326 | 2,000 | 1,598.04 |
| 1983-09-24 | 327 | 328 | 327 | 328 | 3,000 | 1,607.84 |
| 1983-09-22 | 328 | 328 | 328 | 328 | 4,000 | 1,607.84 |
| 1983-09-21 | 328 | 328 | 328 | 328 | 8,000 | 1,607.84 |
| 1983-09-20 | 328 | 330 | 328 | 328 | 11,000 | 1,607.84 |
| 1983-09-19 | 330 | 330 | 328 | 328 | 8,000 | 1,607.84 |
| 1983-09-14 | 333 | 338 | 330 | 338 | 20,000 | 1,656.86 |
| 1983-09-12 | 343 | 343 | 343 | 343 | 3,000 | 1,681.37 |
| 1983-09-06 | 348 | 348 | 348 | 348 | 3,000 | 1,705.88 |
| 1983-09-03 | 350 | 350 | 350 | 350 | 6,000 | 1,715.69 |
| 1983-09-02 | 350 | 350 | 350 | 350 | 20,000 | 1,715.69 |
| 1983-09-01 | 355 | 360 | 354 | 356 | 22,000 | 1,745.10 |
| 1983-08-31 | 350 | 350 | 350 | 350 | 19,000 | 1,715.69 |
| 1983-08-30 | 349 | 349 | 345 | 345 | 7,000 | 1,691.18 |
| 1983-08-29 | 345 | 350 | 345 | 345 | 4,000 | 1,691.18 |
| 1983-08-27 | 350 | 350 | 341 | 341 | 6,000 | 1,671.57 |
| 1983-08-26 | 349 | 350 | 345 | 350 | 6,000 | 1,715.69 |
| 1983-08-24 | 345 | 345 | 345 | 345 | 6,000 | 1,691.18 |
| 1983-08-23 | 345 | 345 | 345 | 345 | 2,000 | 1,691.18 |
| 1983-08-22 | 345 | 350 | 345 | 350 | 25,000 | 1,715.69 |
| 1983-08-19 | 345 | 345 | 345 | 345 | 5,000 | 1,691.18 |
| 1983-08-18 | 350 | 350 | 350 | 350 | 3,000 | 1,715.69 |
| 1983-08-17 | 350 | 350 | 340 | 350 | 14,000 | 1,715.69 |
| 1983-08-16 | 355 | 355 | 350 | 350 | 7,000 | 1,715.69 |
| 1983-08-15 | 359 | 359 | 359 | 359 | 6,000 | 1,759.80 |
| 1983-08-12 | 355 | 359 | 351 | 359 | 8,000 | 1,759.80 |
| 1983-08-11 | 360 | 360 | 355 | 355 | 20,000 | 1,740.20 |
| 1983-08-10 | 360 | 360 | 355 | 355 | 27,000 | 1,740.20 |
| 1983-08-09 | 360 | 367 | 360 | 360 | 38,000 | 1,764.71 |
| 1983-08-08 | 335 | 350 | 335 | 350 | 14,000 | 1,715.69 |
| 1983-08-05 | 335 | 335 | 335 | 335 | 2,000 | 1,642.16 |
| 1983-08-04 | 329 | 336 | 329 | 334 | 8,000 | 1,637.25 |
| 1983-08-03 | 329 | 329 | 329 | 329 | 1,000 | 1,612.75 |
| 1983-08-02 | 339 | 340 | 339 | 339 | 7,000 | 1,661.76 |
| 1983-08-01 | 339 | 340 | 339 | 340 | 8,000 | 1,666.67 |
| 1983-07-30 | 339 | 339 | 339 | 339 | 1,000 | 1,661.76 |
| 1983-07-29 | 355 | 358 | 339 | 340 | 41,000 | 1,666.67 |
| 1983-07-28 | 371 | 371 | 358 | 358 | 79,000 | 1,754.90 |
| 1983-07-27 | 337 | 366 | 337 | 366 | 189,000 | 1,794.12 |
| 1983-07-26 | 325 | 332 | 325 | 332 | 8,000 | 1,627.45 |
| 1983-07-25 | 317 | 321 | 317 | 320 | 15,000 | 1,568.63 |
| 1983-07-22 | 320 | 320 | 315 | 315 | 4,000 | 1,544.12 |
| 1983-07-21 | 320 | 320 | 319 | 319 | 12,000 | 1,563.73 |
| 1983-07-20 | 315 | 320 | 315 | 320 | 9,000 | 1,568.63 |
| 1983-07-19 | 310 | 315 | 310 | 315 | 3,000 | 1,544.12 |
| 1983-07-18 | 315 | 315 | 310 | 310 | 4,000 | 1,519.61 |
| 1983-07-15 | 310 | 315 | 310 | 315 | 6,000 | 1,544.12 |
| 1983-07-14 | 315 | 315 | 315 | 315 | 4,000 | 1,544.12 |
| 1983-07-13 | 320 | 320 | 320 | 320 | 7,000 | 1,568.63 |
| 1983-07-12 | 321 | 321 | 316 | 316 | 13,000 | 1,549.02 |
| 1983-07-11 | 319 | 320 | 319 | 320 | 6,000 | 1,568.63 |
| 1983-07-09 | 316 | 319 | 316 | 319 | 4,000 | 1,563.73 |
| 1983-07-08 | 315 | 315 | 315 | 315 | 3,000 | 1,544.12 |
| 1983-07-07 | 315 | 315 | 311 | 311 | 6,000 | 1,524.51 |
| 1983-07-06 | 305 | 315 | 305 | 315 | 13,000 | 1,544.12 |
| 1983-07-05 | 310 | 310 | 310 | 310 | 10,000 | 1,519.61 |
| 1983-07-04 | 309 | 309 | 308 | 308 | 6,000 | 1,509.80 |
| 1983-07-02 | 308 | 308 | 308 | 308 | 3,000 | 1,509.80 |
| 1983-07-01 | 304 | 305 | 300 | 300 | 10,000 | 1,470.59 |
| 1983-06-30 | 305 | 305 | 300 | 305 | 6,000 | 1,495.10 |
| 1983-06-29 | 305 | 305 | 300 | 300 | 4,000 | 1,470.59 |
| 1983-06-28 | 305 | 305 | 305 | 305 | 5,000 | 1,495.10 |
| 1983-06-27 | 300 | 300 | 300 | 300 | 3,000 | 1,470.59 |
| 1983-06-25 | 300 | 300 | 300 | 300 | 3,000 | 1,470.59 |
| 1983-06-24 | 290 | 295 | 290 | 295 | 7,000 | 1,446.08 |
| 1983-06-22 | 286 | 286 | 286 | 286 | 2,000 | 1,401.96 |
| 1983-06-15 | 286 | 286 | 281 | 281 | 4,000 | 1,377.45 |
| 1983-06-14 | 290 | 290 | 280 | 280 | 13,000 | 1,372.55 |
| 1983-06-10 | 291 | 291 | 291 | 291 | 1,000 | 1,426.47 |
| 1983-06-09 | 292 | 292 | 292 | 292 | 1,000 | 1,431.37 |
| 1983-06-08 | 293 | 293 | 293 | 293 | 3,000 | 1,436.27 |
| 1983-06-07 | 296 | 296 | 296 | 296 | 4,000 | 1,450.98 |
| 1983-06-04 | 300 | 300 | 290 | 290 | 3,000 | 1,421.57 |
| 1983-06-03 | 295 | 300 | 295 | 300 | 4,000 | 1,470.59 |
| 1983-06-01 | 304 | 304 | 304 | 304 | 3,000 | 1,490.20 |
| 1983-05-31 | 305 | 305 | 305 | 305 | 4,000 | 1,495.10 |
| 1983-05-28 | 300 | 300 | 300 | 300 | 1,000 | 1,470.59 |
| 1983-05-27 | 300 | 300 | 300 | 300 | 3,000 | 1,470.59 |
| 1983-05-26 | 300 | 300 | 300 | 300 | 4,000 | 1,470.59 |
| 1983-05-24 | 300 | 300 | 298 | 300 | 5,000 | 1,470.59 |
| 1983-05-23 | 305 | 305 | 305 | 305 | 1,000 | 1,495.10 |
| 1983-05-20 | 303 | 303 | 303 | 303 | 1,000 | 1,485.29 |
| 1983-05-19 | 303 | 303 | 303 | 303 | 5,000 | 1,485.29 |
| 1983-05-18 | 305 | 305 | 305 | 305 | 4,000 | 1,495.10 |
| 1983-05-13 | 330 | 330 | 330 | 330 | 10,000 | 1,617.65 |
| 1983-05-12 | 315 | 320 | 315 | 320 | 2,000 | 1,568.63 |
| 1983-05-11 | 310 | 319 | 310 | 319 | 2,000 | 1,563.73 |
| 1983-05-10 | 308 | 310 | 308 | 310 | 11,000 | 1,519.61 |
| 1983-05-09 | 308 | 308 | 305 | 308 | 3,000 | 1,509.80 |
| 1983-05-06 | 310 | 310 | 310 | 310 | 2,000 | 1,519.61 |
| 1983-05-04 | 315 | 315 | 315 | 315 | 13,000 | 1,544.12 |
| 1983-05-02 | 320 | 320 | 320 | 320 | 3,000 | 1,568.63 |
| 1983-04-30 | 315 | 322 | 315 | 322 | 11,000 | 1,578.43 |
| 1983-04-28 | 311 | 315 | 311 | 315 | 12,000 | 1,544.12 |
| 1983-04-27 | 308 | 310 | 308 | 310 | 4,000 | 1,519.61 |
| 1983-04-26 | 299 | 310 | 299 | 310 | 6,000 | 1,519.61 |
| 1983-04-23 | 299 | 299 | 299 | 299 | 1,000 | 1,465.69 |
| 1983-04-21 | 300 | 305 | 298 | 298 | 11,000 | 1,460.78 |
| 1983-04-20 | 305 | 305 | 300 | 300 | 10,000 | 1,470.59 |
| 1983-04-18 | 302 | 305 | 302 | 305 | 6,000 | 1,495.10 |
| 1983-04-15 | 302 | 302 | 302 | 302 | 2,000 | 1,480.39 |
| 1983-04-13 | 305 | 305 | 305 | 305 | 9,000 | 1,495.10 |
| 1983-04-09 | 300 | 300 | 300 | 300 | 1,000 | 1,470.59 |
| 1983-04-08 | 300 | 300 | 295 | 300 | 7,000 | 1,470.59 |
| 1983-04-07 | 300 | 300 | 300 | 300 | 1,000 | 1,470.59 |
| 1983-04-06 | 298 | 298 | 298 | 298 | 4,000 | 1,460.78 |
| 1983-04-05 | 291 | 291 | 291 | 291 | 4,000 | 1,426.47 |
| 1983-04-04 | 293 | 293 | 291 | 291 | 4,000 | 1,426.47 |
| 1983-04-01 | 293 | 293 | 293 | 293 | 1,000 | 1,436.27 |
| 1983-03-31 | 293 | 293 | 293 | 293 | 1,000 | 1,436.27 |
| 1983-03-30 | 292 | 292 | 292 | 292 | 1,000 | 1,431.37 |
| 1983-03-29 | 300 | 300 | 292 | 292 | 5,000 | 1,431.37 |
| 1983-03-28 | 299 | 299 | 291 | 291 | 10,000 | 1,426.47 |
| 1983-03-26 | 291 | 300 | 291 | 300 | 3,000 | 1,470.59 |
| 1983-03-25 | 296 | 296 | 290 | 290 | 8,000 | 1,421.57 |
| 1983-03-23 | 292 | 293 | 290 | 290 | 5,000 | 1,421.57 |
| 1983-03-22 | 285 | 295 | 285 | 295 | 3,000 | 1,446.08 |
| 1983-03-18 | 285 | 285 | 285 | 285 | 8,000 | 1,397.06 |
| 1983-03-16 | 285 | 285 | 285 | 285 | 3,000 | 1,397.06 |
| 1983-03-15 | 282 | 282 | 282 | 282 | 2,000 | 1,382.35 |
| 1983-03-14 | 282 | 285 | 280 | 282 | 9,000 | 1,382.35 |
| 1983-03-11 | 288 | 288 | 285 | 285 | 10,000 | 1,397.06 |
| 1983-03-10 | 287 | 287 | 287 | 287 | 4,000 | 1,406.86 |
| 1983-03-09 | 290 | 293 | 290 | 293 | 3,000 | 1,436.27 |
| 1983-03-08 | 295 | 295 | 294 | 294 | 2,000 | 1,441.18 |
| 1983-03-07 | 295 | 295 | 295 | 295 | 4,000 | 1,446.08 |
| 1983-03-04 | 296 | 296 | 296 | 296 | 1,000 | 1,450.98 |
| 1983-03-03 | 298 | 298 | 297 | 297 | 6,000 | 1,455.88 |
| 1983-03-02 | 299 | 300 | 295 | 298 | 26,000 | 1,460.78 |
| 1983-03-01 | 298 | 298 | 298 | 298 | 3,000 | 1,460.78 |
| 1983-02-28 | 299 | 299 | 299 | 299 | 2,000 | 1,465.69 |
| 1983-02-23 | 299 | 300 | 299 | 300 | 5,000 | 1,470.59 |
| 1983-02-21 | 300 | 300 | 300 | 300 | 3,000 | 1,470.59 |
| 1983-02-18 | 298 | 300 | 298 | 300 | 5,000 | 1,470.59 |
| 1983-02-17 | 303 | 303 | 303 | 303 | 6,000 | 1,485.29 |
| 1983-02-15 | 304 | 304 | 304 | 304 | 6,000 | 1,490.20 |
| 1983-02-14 | 304 | 304 | 304 | 304 | 7,000 | 1,490.20 |
| 1983-02-12 | 304 | 304 | 304 | 304 | 1,000 | 1,490.20 |
| 1983-02-10 | 303 | 304 | 303 | 304 | 3,000 | 1,490.20 |
| 1983-02-09 | 304 | 304 | 304 | 304 | 1,000 | 1,490.20 |
| 1983-02-08 | 300 | 305 | 300 | 305 | 9,000 | 1,495.10 |
| 1983-02-04 | 305 | 305 | 299 | 305 | 11,000 | 1,495.10 |
| 1983-02-03 | 306 | 307 | 306 | 307 | 7,000 | 1,504.90 |
| 1983-02-02 | 308 | 308 | 308 | 308 | 4,000 | 1,509.80 |
| 1983-02-01 | 308 | 308 | 308 | 308 | 5,000 | 1,509.80 |
| 1983-01-31 | 307 | 307 | 307 | 307 | 5,000 | 1,504.90 |
| 1983-01-28 | 307 | 307 | 307 | 307 | 3,000 | 1,504.90 |
| 1983-01-27 | 303 | 310 | 303 | 310 | 19,000 | 1,519.61 |
| 1983-01-26 | 310 | 310 | 308 | 308 | 17,000 | 1,509.80 |
| 1983-01-21 | 306 | 310 | 306 | 310 | 10,000 | 1,519.61 |
| 1983-01-20 | 307 | 307 | 305 | 307 | 21,000 | 1,504.90 |
| 1983-01-19 | 307 | 307 | 307 | 307 | 3,000 | 1,504.90 |
| 1983-01-18 | 305 | 306 | 298 | 306 | 8,000 | 1,500 |
| 1983-01-17 | 301 | 307 | 301 | 307 | 4,000 | 1,504.90 |
| 1983-01-14 | 303 | 305 | 301 | 301 | 11,000 | 1,475.49 |
| 1983-01-13 | 303 | 305 | 303 | 303 | 5,000 | 1,485.29 |
| 1983-01-12 | 302 | 302 | 302 | 302 | 4,000 | 1,480.39 |
| 1983-01-11 | 303 | 303 | 303 | 303 | 1,000 | 1,485.29 |
| 1983-01-10 | 302 | 302 | 302 | 302 | 2,000 | 1,480.39 |
| 1983-01-07 | 301 | 301 | 301 | 301 | 2,000 | 1,475.49 |
| 1983-01-06 | 303 | 303 | 301 | 301 | 2,000 | 1,475.49 |
| 1983-01-05 | 303 | 303 | 303 | 303 | 2,000 | 1,485.29 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
