1899 (株)福田組 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 349 | 355 | 349 | 350 | 11,000 | 1,715.69 |
| 1984-12-25 | 368 | 370 | 364 | 369 | 24,000 | 1,808.82 |
| 1984-12-24 | 370 | 370 | 368 | 368 | 18,000 | 1,803.92 |
| 1984-12-21 | 370 | 370 | 366 | 366 | 15,000 | 1,794.12 |
| 1984-12-20 | 370 | 370 | 370 | 370 | 10,000 | 1,813.73 |
| 1984-12-19 | 365 | 375 | 365 | 370 | 31,000 | 1,813.73 |
| 1984-12-18 | 365 | 365 | 365 | 365 | 10,000 | 1,789.22 |
| 1984-12-17 | 359 | 361 | 359 | 360 | 5,000 | 1,764.71 |
| 1984-12-15 | 357 | 360 | 355 | 355 | 15,000 | 1,740.20 |
| 1984-12-14 | 358 | 358 | 356 | 356 | 7,000 | 1,745.10 |
| 1984-12-12 | 356 | 356 | 355 | 355 | 10,000 | 1,740.20 |
| 1984-12-11 | 350 | 352 | 350 | 352 | 11,000 | 1,725.49 |
| 1984-12-10 | 342 | 342 | 342 | 342 | 55,000 | 1,676.47 |
| 1984-12-06 | 352 | 353 | 351 | 352 | 18,000 | 1,725.49 |
| 1984-12-04 | 352 | 352 | 351 | 351 | 10,000 | 1,720.59 |
| 1984-12-03 | 350 | 350 | 350 | 350 | 17,000 | 1,715.69 |
| 1984-12-01 | 349 | 350 | 346 | 350 | 7,000 | 1,715.69 |
| 1984-11-30 | 346 | 350 | 346 | 346 | 26,000 | 1,696.08 |
| 1984-11-29 | 346 | 347 | 346 | 346 | 25,000 | 1,696.08 |
| 1984-11-28 | 345 | 345 | 345 | 345 | 32,000 | 1,691.18 |
| 1984-11-26 | 346 | 349 | 346 | 347 | 21,000 | 1,700.98 |
| 1984-11-24 | 347 | 350 | 345 | 345 | 32,000 | 1,691.18 |
| 1984-11-22 | 350 | 351 | 350 | 350 | 9,000 | 1,715.69 |
| 1984-11-21 | 350 | 351 | 345 | 345 | 47,000 | 1,691.18 |
| 1984-11-20 | 356 | 360 | 355 | 360 | 15,000 | 1,764.71 |
| 1984-11-19 | 360 | 360 | 351 | 351 | 9,000 | 1,720.59 |
| 1984-11-16 | 360 | 361 | 355 | 355 | 24,000 | 1,740.20 |
| 1984-11-15 | 361 | 361 | 361 | 361 | 5,000 | 1,769.61 |
| 1984-11-14 | 366 | 366 | 360 | 361 | 11,000 | 1,769.61 |
| 1984-11-13 | 370 | 370 | 365 | 365 | 7,000 | 1,789.22 |
| 1984-11-12 | 377 | 377 | 370 | 370 | 2,000 | 1,813.73 |
| 1984-11-09 | 379 | 379 | 379 | 379 | 26,000 | 1,857.84 |
| 1984-11-08 | 380 | 382 | 380 | 380 | 10,000 | 1,862.75 |
| 1984-11-07 | 385 | 385 | 381 | 383 | 11,000 | 1,877.45 |
| 1984-11-06 | 389 | 389 | 380 | 380 | 18,000 | 1,862.75 |
| 1984-11-05 | 380 | 380 | 380 | 380 | 1,000 | 1,862.75 |
| 1984-11-02 | 370 | 380 | 370 | 380 | 13,000 | 1,862.75 |
| 1984-11-01 | 370 | 370 | 365 | 367 | 18,000 | 1,799.02 |
| 1984-10-31 | 360 | 365 | 360 | 365 | 7,000 | 1,789.22 |
| 1984-10-30 | 355 | 360 | 355 | 360 | 10,000 | 1,764.71 |
| 1984-10-29 | 356 | 370 | 350 | 350 | 44,000 | 1,715.69 |
| 1984-10-24 | 380 | 381 | 370 | 370 | 14,000 | 1,813.73 |
| 1984-10-22 | 395 | 395 | 390 | 395 | 17,000 | 1,936.27 |
| 1984-10-20 | 400 | 402 | 398 | 398 | 32,000 | 1,950.98 |
| 1984-10-19 | 400 | 404 | 390 | 395 | 106,000 | 1,936.27 |
| 1984-10-17 | 350 | 360 | 350 | 360 | 10,000 | 1,764.71 |
| 1984-10-16 | 340 | 341 | 340 | 341 | 15,000 | 1,671.57 |
| 1984-10-15 | 354 | 354 | 344 | 344 | 28,000 | 1,686.27 |
| 1984-10-12 | 351 | 354 | 351 | 354 | 11,000 | 1,735.29 |
| 1984-10-09 | 345 | 345 | 340 | 340 | 6,000 | 1,666.67 |
| 1984-10-08 | 339 | 339 | 339 | 339 | 5,000 | 1,661.76 |
| 1984-10-06 | 341 | 341 | 335 | 336 | 16,000 | 1,647.06 |
| 1984-10-05 | 341 | 345 | 341 | 345 | 20,000 | 1,691.18 |
| 1984-10-04 | 345 | 345 | 345 | 345 | 8,000 | 1,691.18 |
| 1984-10-03 | 351 | 351 | 345 | 345 | 17,000 | 1,691.18 |
| 1984-10-02 | 351 | 351 | 350 | 351 | 8,000 | 1,720.59 |
| 1984-10-01 | 350 | 350 | 350 | 350 | 9,000 | 1,715.69 |
| 1984-09-28 | 345 | 345 | 345 | 345 | 8,000 | 1,691.18 |
| 1984-09-27 | 347 | 347 | 345 | 345 | 13,000 | 1,691.18 |
| 1984-09-26 | 347 | 347 | 345 | 345 | 6,000 | 1,691.18 |
| 1984-09-25 | 349 | 349 | 349 | 349 | 8,000 | 1,710.78 |
| 1984-09-22 | 345 | 345 | 345 | 345 | 11,000 | 1,691.18 |
| 1984-09-21 | 355 | 355 | 345 | 345 | 24,000 | 1,691.18 |
| 1984-09-20 | 353 | 355 | 345 | 355 | 11,000 | 1,740.20 |
| 1984-09-19 | 351 | 355 | 350 | 350 | 21,000 | 1,715.69 |
| 1984-09-18 | 351 | 351 | 351 | 351 | 14,000 | 1,720.59 |
| 1984-09-10 | 391 | 391 | 391 | 391 | 2,000 | 1,916.67 |
| 1984-09-05 | 399 | 399 | 396 | 396 | 2,000 | 1,941.18 |
| 1984-09-04 | 400 | 400 | 400 | 400 | 3,000 | 1,960.78 |
| 1984-09-03 | 400 | 400 | 400 | 400 | 6,000 | 1,960.78 |
| 1984-09-01 | 401 | 401 | 395 | 400 | 12,000 | 1,960.78 |
| 1984-08-31 | 395 | 402 | 394 | 402 | 17,000 | 1,970.59 |
| 1984-08-30 | 396 | 398 | 395 | 395 | 17,000 | 1,936.27 |
| 1984-08-25 | 381 | 383 | 381 | 382 | 9,000 | 1,872.55 |
| 1984-08-24 | 376 | 380 | 376 | 380 | 9,000 | 1,862.75 |
| 1984-08-23 | 375 | 376 | 375 | 376 | 11,000 | 1,843.14 |
| 1984-08-22 | 376 | 376 | 375 | 375 | 11,000 | 1,838.24 |
| 1984-08-21 | 375 | 378 | 375 | 375 | 17,000 | 1,838.24 |
| 1984-08-20 | 383 | 383 | 375 | 375 | 21,000 | 1,838.24 |
| 1984-08-18 | 390 | 390 | 378 | 378 | 13,000 | 1,852.94 |
| 1984-08-17 | 390 | 390 | 389 | 389 | 17,000 | 1,906.86 |
| 1984-08-16 | 388 | 388 | 388 | 388 | 5,000 | 1,901.96 |
| 1984-08-15 | 399 | 399 | 390 | 393 | 14,000 | 1,926.47 |
| 1984-08-14 | 405 | 405 | 399 | 399 | 12,000 | 1,955.88 |
| 1984-08-13 | 410 | 410 | 409 | 409 | 14,000 | 2,004.90 |
| 1984-08-10 | 410 | 411 | 401 | 406 | 51,000 | 1,990.20 |
| 1984-08-09 | 399 | 400 | 394 | 399 | 67,000 | 1,955.88 |
| 1984-08-08 | 439 | 439 | 394 | 394 | 43,000 | 1,931.37 |
| 1984-08-07 | 444 | 457 | 440 | 440 | 64,000 | 2,156.86 |
| 1984-08-06 | 424 | 450 | 420 | 440 | 249,000 | 2,156.86 |
| 1984-08-03 | 340 | 365 | 340 | 365 | 39,000 | 1,789.22 |
| 1984-08-02 | 336 | 341 | 336 | 336 | 85,000 | 1,647.06 |
| 1984-08-01 | 335 | 336 | 335 | 336 | 8,000 | 1,647.06 |
| 1984-07-31 | 337 | 337 | 335 | 335 | 6,000 | 1,642.16 |
| 1984-07-30 | 336 | 338 | 335 | 335 | 21,000 | 1,642.16 |
| 1984-07-28 | 335 | 335 | 330 | 335 | 28,000 | 1,642.16 |
| 1984-07-27 | 334 | 336 | 334 | 335 | 22,000 | 1,642.16 |
| 1984-07-26 | 345 | 345 | 334 | 334 | 19,000 | 1,637.25 |
| 1984-07-25 | 351 | 351 | 350 | 350 | 9,000 | 1,715.69 |
| 1984-07-24 | 350 | 350 | 350 | 350 | 10,000 | 1,715.69 |
| 1984-07-23 | 360 | 360 | 350 | 350 | 11,000 | 1,715.69 |
| 1984-07-21 | 361 | 361 | 360 | 360 | 6,000 | 1,764.71 |
| 1984-07-20 | 374 | 374 | 365 | 365 | 10,000 | 1,789.22 |
| 1984-07-19 | 374 | 375 | 374 | 375 | 7,000 | 1,838.24 |
| 1984-07-18 | 374 | 374 | 374 | 374 | 1,000 | 1,833.33 |
| 1984-07-17 | 375 | 375 | 373 | 373 | 23,000 | 1,828.43 |
| 1984-07-16 | 370 | 371 | 370 | 371 | 12,000 | 1,818.63 |
| 1984-07-13 | 361 | 361 | 360 | 361 | 16,000 | 1,769.61 |
| 1984-07-11 | 375 | 380 | 375 | 375 | 21,000 | 1,838.24 |
| 1984-07-10 | 381 | 381 | 375 | 380 | 27,000 | 1,862.75 |
| 1984-07-09 | 380 | 380 | 380 | 380 | 5,000 | 1,862.75 |
| 1984-07-06 | 384 | 384 | 382 | 383 | 41,000 | 1,877.45 |
| 1984-07-04 | 394 | 394 | 394 | 394 | 4,000 | 1,931.37 |
| 1984-07-03 | 398 | 398 | 390 | 395 | 10,000 | 1,936.27 |
| 1984-07-02 | 400 | 400 | 397 | 400 | 13,000 | 1,960.78 |
| 1984-06-29 | 400 | 400 | 398 | 400 | 30,000 | 1,960.78 |
| 1984-06-28 | 405 | 406 | 403 | 403 | 12,000 | 1,975.49 |
| 1984-06-27 | 409 | 411 | 405 | 406 | 37,000 | 1,990.20 |
| 1984-06-26 | 405 | 408 | 405 | 405 | 38,000 | 1,985.29 |
| 1984-06-25 | 418 | 418 | 410 | 410 | 15,000 | 2,009.80 |
| 1984-06-23 | 419 | 420 | 419 | 419 | 17,000 | 2,053.92 |
| 1984-06-22 | 419 | 419 | 419 | 419 | 10,000 | 2,053.92 |
| 1984-06-20 | 419 | 420 | 419 | 419 | 14,000 | 2,053.92 |
| 1984-06-19 | 425 | 425 | 420 | 420 | 46,000 | 2,058.82 |
| 1984-06-13 | 455 | 455 | 450 | 450 | 19,000 | 2,205.88 |
| 1984-06-12 | 449 | 450 | 449 | 450 | 6,000 | 2,205.88 |
| 1984-06-11 | 449 | 449 | 449 | 449 | 16,000 | 2,200.98 |
| 1984-06-08 | 452 | 452 | 449 | 449 | 14,000 | 2,200.98 |
| 1984-06-07 | 460 | 460 | 450 | 451 | 50,000 | 2,210.78 |
| 1984-06-06 | 462 | 462 | 460 | 460 | 23,000 | 2,254.90 |
| 1984-06-05 | 460 | 460 | 458 | 460 | 19,000 | 2,254.90 |
| 1984-06-04 | 471 | 471 | 458 | 458 | 13,000 | 2,245.10 |
| 1984-06-02 | 462 | 475 | 462 | 466 | 39,000 | 2,284.31 |
| 1984-06-01 | 475 | 480 | 475 | 477 | 12,000 | 2,338.24 |
| 1984-05-31 | 493 | 493 | 490 | 490 | 14,000 | 2,401.96 |
| 1984-05-30 | 467 | 495 | 467 | 494 | 199,000 | 2,421.57 |
| 1984-05-29 | 453 | 465 | 450 | 465 | 21,000 | 2,279.41 |
| 1984-05-28 | 458 | 458 | 458 | 458 | 3,000 | 2,245.10 |
| 1984-05-26 | 458 | 463 | 458 | 463 | 5,000 | 2,269.61 |
| 1984-05-25 | 456 | 456 | 455 | 455 | 12,000 | 2,230.39 |
| 1984-05-24 | 463 | 463 | 447 | 455 | 30,000 | 2,230.39 |
| 1984-05-23 | 464 | 465 | 463 | 463 | 12,000 | 2,269.61 |
| 1984-05-22 | 460 | 460 | 460 | 460 | 32,000 | 2,254.90 |
| 1984-05-21 | 476 | 476 | 460 | 460 | 14,000 | 2,254.90 |
| 1984-05-19 | 473 | 478 | 473 | 475 | 21,000 | 2,328.43 |
| 1984-05-18 | 478 | 478 | 478 | 478 | 7,000 | 2,343.14 |
| 1984-05-17 | 511 | 525 | 498 | 498 | 120,000 | 2,441.18 |
| 1984-05-16 | 489 | 530 | 489 | 528 | 233,000 | 2,588.24 |
| 1984-05-15 | 475 | 485 | 470 | 485 | 18,000 | 2,377.45 |
| 1984-05-14 | 490 | 490 | 490 | 490 | 15,000 | 2,401.96 |
| 1984-05-11 | 500 | 520 | 481 | 500 | 125,000 | 2,450.98 |
| 1984-05-10 | 500 | 500 | 497 | 499 | 114,000 | 2,446.08 |
| 1984-05-09 | 455 | 455 | 455 | 455 | 20,000 | 2,230.39 |
| 1984-05-08 | 444 | 450 | 440 | 450 | 34,000 | 2,205.88 |
| 1984-05-07 | 450 | 450 | 445 | 445 | 12,000 | 2,181.37 |
| 1984-05-04 | 450 | 450 | 450 | 450 | 18,000 | 2,205.88 |
| 1984-05-02 | 465 | 465 | 465 | 465 | 14,000 | 2,279.41 |
| 1984-04-28 | 475 | 475 | 470 | 470 | 15,000 | 2,303.92 |
| 1984-04-27 | 475 | 479 | 474 | 475 | 30,000 | 2,328.43 |
| 1984-04-26 | 466 | 468 | 465 | 465 | 15,000 | 2,279.41 |
| 1984-04-25 | 452 | 459 | 452 | 459 | 18,000 | 2,250 |
| 1984-04-24 | 460 | 460 | 450 | 451 | 17,000 | 2,210.78 |
| 1984-04-23 | 475 | 475 | 460 | 460 | 25,000 | 2,254.90 |
| 1984-04-21 | 479 | 479 | 479 | 479 | 9,000 | 2,348.04 |
| 1984-04-20 | 490 | 491 | 480 | 480 | 39,000 | 2,352.94 |
| 1984-04-19 | 506 | 506 | 490 | 490 | 55,000 | 2,401.96 |
| 1984-04-18 | 490 | 500 | 490 | 500 | 48,000 | 2,450.98 |
| 1984-04-17 | 503 | 505 | 490 | 490 | 101,000 | 2,401.96 |
| 1984-04-16 | 520 | 520 | 505 | 505 | 48,000 | 2,475.49 |
| 1984-04-13 | 526 | 526 | 501 | 520 | 101,000 | 2,549.02 |
| 1984-04-12 | 545 | 560 | 518 | 520 | 492,000 | 2,549.02 |
| 1984-04-11 | 515 | 545 | 510 | 536 | 640,000 | 2,627.45 |
| 1984-04-10 | 510 | 518 | 490 | 490 | 157,000 | 2,401.96 |
| 1984-04-09 | 470 | 500 | 470 | 500 | 203,000 | 2,450.98 |
| 1984-04-07 | 519 | 520 | 475 | 480 | 260,000 | 2,352.94 |
| 1984-04-06 | 526 | 526 | 526 | 526 | 430,000 | 2,578.43 |
| 1984-04-05 | 415 | 441 | 415 | 441 | 98,000 | 2,161.76 |
| 1984-04-04 | 411 | 415 | 410 | 410 | 40,000 | 2,009.80 |
| 1984-04-03 | 402 | 410 | 402 | 410 | 45,000 | 2,009.80 |
| 1984-04-02 | 407 | 407 | 402 | 402 | 25,000 | 1,970.59 |
| 1984-03-31 | 403 | 403 | 403 | 403 | 7,000 | 1,975.49 |
| 1984-03-30 | 402 | 406 | 402 | 406 | 21,000 | 1,990.20 |
| 1984-03-29 | 410 | 410 | 405 | 407 | 27,000 | 1,995.10 |
| 1984-03-28 | 410 | 410 | 402 | 402 | 31,000 | 1,970.59 |
| 1984-03-27 | 414 | 414 | 409 | 410 | 26,000 | 2,009.80 |
| 1984-03-26 | 430 | 436 | 411 | 411 | 103,000 | 2,014.71 |
| 1984-03-22 | 460 | 470 | 460 | 465 | 96,000 | 2,279.41 |
| 1984-03-21 | 480 | 485 | 479 | 485 | 76,000 | 2,377.45 |
| 1984-03-19 | 480 | 499 | 470 | 485 | 593,000 | 2,377.45 |
| 1984-03-17 | 420 | 489 | 420 | 480 | 454,000 | 2,352.94 |
| 1984-03-16 | 400 | 420 | 390 | 420 | 152,000 | 2,058.82 |
| 1984-03-15 | 410 | 410 | 385 | 391 | 219,000 | 1,916.67 |
| 1984-03-14 | 400 | 420 | 400 | 420 | 379,000 | 2,058.82 |
| 1984-03-13 | 339 | 380 | 335 | 380 | 208,000 | 1,862.75 |
| 1984-03-12 | 340 | 340 | 340 | 340 | 21,000 | 1,666.67 |
| 1984-03-09 | 348 | 350 | 339 | 340 | 75,000 | 1,666.67 |
| 1984-03-08 | 350 | 353 | 345 | 350 | 59,000 | 1,715.69 |
| 1984-03-07 | 332 | 346 | 332 | 345 | 80,000 | 1,691.18 |
| 1984-03-06 | 325 | 330 | 322 | 330 | 12,000 | 1,617.65 |
| 1984-03-05 | 325 | 325 | 320 | 320 | 14,000 | 1,568.63 |
| 1984-03-03 | 322 | 322 | 320 | 320 | 28,000 | 1,568.63 |
| 1984-03-02 | 309 | 320 | 308 | 320 | 25,000 | 1,568.63 |
| 1984-03-01 | 309 | 309 | 309 | 309 | 2,000 | 1,514.71 |
| 1984-02-29 | 308 | 310 | 300 | 310 | 6,000 | 1,519.61 |
| 1984-02-28 | 305 | 305 | 300 | 303 | 8,000 | 1,485.29 |
| 1984-02-27 | 310 | 310 | 310 | 310 | 4,000 | 1,519.61 |
| 1984-02-24 | 311 | 315 | 310 | 310 | 7,000 | 1,519.61 |
| 1984-02-23 | 311 | 311 | 311 | 311 | 1,000 | 1,524.51 |
| 1984-02-22 | 311 | 316 | 311 | 316 | 5,000 | 1,549.02 |
| 1984-02-21 | 316 | 316 | 311 | 311 | 9,000 | 1,524.51 |
| 1984-02-20 | 320 | 320 | 316 | 316 | 5,000 | 1,549.02 |
| 1984-02-17 | 310 | 316 | 310 | 316 | 6,000 | 1,549.02 |
| 1984-02-16 | 309 | 309 | 309 | 309 | 2,000 | 1,514.71 |
| 1984-02-15 | 304 | 305 | 303 | 305 | 10,000 | 1,495.10 |
| 1984-02-14 | 309 | 309 | 309 | 309 | 1,000 | 1,514.71 |
| 1984-02-13 | 304 | 309 | 304 | 309 | 2,000 | 1,514.71 |
| 1984-02-09 | 309 | 309 | 309 | 309 | 5,000 | 1,514.71 |
| 1984-02-08 | 314 | 314 | 310 | 310 | 9,000 | 1,519.61 |
| 1984-02-06 | 314 | 315 | 310 | 315 | 5,000 | 1,544.12 |
| 1984-01-31 | 316 | 316 | 316 | 316 | 1,000 | 1,549.02 |
| 1984-01-30 | 315 | 315 | 315 | 315 | 1,000 | 1,544.12 |
| 1984-01-28 | 315 | 315 | 315 | 315 | 11,000 | 1,544.12 |
| 1984-01-27 | 316 | 316 | 316 | 316 | 2,000 | 1,549.02 |
| 1984-01-26 | 315 | 315 | 315 | 315 | 2,000 | 1,544.12 |
| 1984-01-23 | 320 | 320 | 310 | 315 | 11,000 | 1,544.12 |
| 1984-01-20 | 320 | 320 | 315 | 320 | 11,000 | 1,568.63 |
| 1984-01-19 | 320 | 320 | 320 | 320 | 3,000 | 1,568.63 |
| 1984-01-18 | 325 | 325 | 323 | 323 | 12,000 | 1,583.33 |
| 1984-01-17 | 327 | 327 | 327 | 327 | 6,000 | 1,602.94 |
| 1984-01-13 | 328 | 328 | 328 | 328 | 3,000 | 1,607.84 |
| 1984-01-12 | 328 | 328 | 328 | 328 | 2,000 | 1,607.84 |
| 1984-01-07 | 332 | 332 | 332 | 332 | 7,000 | 1,627.45 |
| 1984-01-06 | 332 | 335 | 331 | 332 | 17,000 | 1,627.45 |
| 1984-01-05 | 332 | 332 | 332 | 332 | 13,000 | 1,627.45 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
