1899 (株)福田組 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,2801,2801,2701,2805,0006,400
1992-12-291,2701,2901,2701,28014,0006,400
1992-12-281,2801,2901,2701,27013,0006,350
1992-12-251,2901,2901,2601,26033,0006,300
1992-12-241,3201,3201,3001,3006,0006,500
1992-12-221,3301,3301,3101,32058,0006,600
1992-12-211,3101,3501,3101,33065,0006,650
1992-12-181,3201,3301,2901,29050,0006,450
1992-12-171,3201,3401,3001,30033,0006,500
1992-12-161,3501,3501,3501,35011,0006,750
1992-12-141,3501,3501,3301,33010,0006,650
1992-12-111,3001,3301,3001,3307,0006,650
1992-12-101,3801,3801,3401,34037,0006,700
1992-12-091,3301,3801,3201,38033,0006,900
1992-12-081,3101,3201,3101,3202,0006,600
1992-12-071,3101,3301,3001,30023,0006,500
1992-12-041,3701,3801,3501,35074,0006,750
1992-12-031,3101,4001,3101,350113,0006,750
1992-12-021,3001,3001,2801,280102,0006,400
1992-12-011,3201,3501,3201,32064,0006,600
1992-11-301,3101,3201,3101,32019,0006,600
1992-11-271,2901,3001,2901,290117,0006,450
1992-11-261,2901,3001,2901,29056,0006,450
1992-11-251,2601,2901,2601,2904,0006,450
1992-11-241,3001,3001,2701,27015,0006,350
1992-11-201,2801,2901,2801,2807,0006,400
1992-11-191,3201,3201,2601,26012,0006,300
1992-11-181,2901,3401,2901,34015,0006,700
1992-11-171,2801,3001,2501,30033,0006,500
1992-11-161,3001,3001,2601,26017,0006,300
1992-11-131,2901,2901,2901,2903,0006,450
1992-11-121,2901,3001,2801,29012,0006,450
1992-11-111,2501,2701,2401,27039,0006,350
1992-11-101,2701,2901,2501,25014,0006,250
1992-11-091,2901,2901,2801,29017,0006,450
1992-11-061,2701,2901,2701,28023,0006,400
1992-11-051,2601,2901,2601,27021,0006,350
1992-11-021,3401,3401,3401,34014,0006,700
1992-10-301,3501,3501,3501,3503,0006,750
1992-10-291,3501,3501,3401,35012,0006,750
1992-10-281,3701,3701,3601,3607,0006,800
1992-10-271,3501,3801,3501,38063,0006,900
1992-10-261,3701,3701,3501,35025,0006,750
1992-10-231,3401,3701,3301,37066,0006,850
1992-10-221,3601,3601,3401,34058,0006,700
1992-10-211,3701,3701,3401,34025,0006,700
1992-10-201,3301,3901,3101,39066,0006,950
1992-10-191,3901,3901,3501,35062,0006,750
1992-10-161,3501,3901,3401,390134,0006,950
1992-10-151,3501,3501,3301,34089,0006,700
1992-10-141,3001,3701,3001,35098,0006,750
1992-10-131,2601,3001,2601,30059,0006,500
1992-10-121,2701,2701,2701,27012,0006,350
1992-10-091,2501,2901,2401,29037,0006,450
1992-10-081,2501,2501,2401,2409,0006,200
1992-10-071,2401,2501,2301,24022,0006,200
1992-10-051,2001,2001,2001,2008,0006,000
1992-10-021,2401,2401,2401,2401,0006,200
1992-10-011,1901,2501,1901,25050,0006,250
1992-09-301,1601,2001,1401,17074,0005,850
1992-09-291,1601,1701,1601,16040,0005,800
1992-09-281,1801,1901,1801,19030,0005,950
1992-09-251,2401,2401,2001,20015,0006,000
1992-09-241,2101,2401,2101,24035,0006,200
1992-09-221,2301,2301,2101,22020,0006,100
1992-09-211,2401,2401,2401,2407,0006,200
1992-09-181,2101,2601,2101,24062,0006,200
1992-09-171,1801,2001,1801,20020,0006,000
1992-09-161,2001,2001,1801,18025,0005,900
1992-09-141,2001,2101,2001,20015,0006,000
1992-09-111,2401,2601,2001,20039,0006,000
1992-09-101,2701,2901,2501,250107,0006,250
1992-09-091,2701,2701,2701,2706,0006,350
1992-09-081,2801,2801,2601,2809,0006,400
1992-09-071,3001,3001,2601,28017,0006,400
1992-09-041,3001,3001,2801,300190,0006,500
1992-09-031,1901,3101,1801,30084,0006,500
1992-09-021,2001,2101,1901,21021,0006,050
1992-09-011,2801,2801,2101,21093,0006,050
1992-08-311,3001,3101,2801,28067,0006,400
1992-08-281,1401,3001,1401,300124,0006,500
1992-08-271,1501,2001,1501,20043,0006,000
1992-08-261,0501,0601,0201,040112,0005,200
1992-08-251,0401,0401,0201,03064,0005,150
1992-08-241,0501,0801,0301,03029,0005,150
1992-08-211,0001,0301,0001,0305,0005,150
1992-08-209751,0009759906,0004,950
1992-08-199759859759857,0004,925
1992-08-189729809729755,0004,875
1992-08-149619639619633,0004,815
1992-08-139709709709705,0004,850
1992-08-121,0401,04099099021,0004,950
1992-08-071,0501,0701,0401,05019,0005,250
1992-08-061,0501,0501,0501,05034,0005,250
1992-08-041,0501,0501,0501,0508,0005,250
1992-08-031,0501,0601,0501,05048,0005,250
1992-07-311,0501,0701,0501,050103,0005,250
1992-07-301,0601,0701,0501,05058,0005,250
1992-07-291,0801,0801,0801,0809,0005,400
1992-07-281,0901,0901,0501,06018,0005,300
1992-07-271,1501,1601,1001,10018,0005,500
1992-07-241,1501,1501,1201,1203,0005,600
1992-07-231,1101,1101,1101,1101,0005,550
1992-07-221,1501,1501,1001,1008,0005,500
1992-07-211,1701,1901,1701,1708,0005,850
1992-07-201,1801,1801,1301,13041,0005,650
1992-07-171,2201,2201,2201,22010,0006,100
1992-07-161,2201,2201,2201,220100,0006,100
1992-07-151,2401,2601,2201,220226,0006,100
1992-07-141,2801,2801,2601,26017,0006,300
1992-07-131,2601,2801,2601,26032,0006,300
1992-07-101,2701,2701,2301,26038,0006,300
1992-07-091,2101,2801,2001,260109,0006,300
1992-07-081,1901,2101,1601,21082,0006,050
1992-07-071,1601,2101,1601,21074,0006,050
1992-07-061,1301,1701,1301,17017,0005,850
1992-07-031,1501,1901,1501,15098,0005,750
1992-07-021,0801,1001,0801,09074,0005,450
1992-07-011,0801,0901,0801,08030,0005,400
1992-06-301,0901,0901,0901,0903,0005,450
1992-06-291,0901,1001,0901,0904,0005,450
1992-06-261,1001,1001,0901,09018,0005,450
1992-06-251,0901,0901,0901,0901,0005,450
1992-06-241,1101,1101,0901,10064,0005,500
1992-06-231,1201,1201,0901,09024,0005,450
1992-06-221,1501,1501,1501,1502,0005,750
1992-06-191,0901,1501,0901,10027,0005,500
1992-06-181,1101,1101,0701,07030,0005,350
1992-06-171,1601,1701,1401,17024,0005,850
1992-06-161,0601,1401,0501,14074,0005,700
1992-06-151,1001,1001,0601,06014,0005,300
1992-06-121,1201,1201,1001,11019,0005,550
1992-06-111,1201,1201,1201,1201,0005,600
1992-06-101,1301,1401,1001,10062,0005,500
1992-06-091,0601,1101,0601,09089,0005,450
1992-06-081,1101,1101,0501,05059,0005,250
1992-06-051,1301,1301,1001,13087,0005,650
1992-06-041,1501,1601,1501,15090,0005,750
1992-06-031,1701,1701,1501,1508,0005,750
1992-06-011,2401,2401,2401,2401,0006,200
1992-05-281,2501,2501,2501,2505,0006,250
1992-05-271,2901,2901,2901,2901,0006,450
1992-05-251,3001,3001,3001,3001,0006,500
1992-05-221,3301,3301,3301,3303,0006,650
1992-05-211,3501,3501,3501,35041,0006,750
1992-05-201,3601,3701,3501,35066,0006,750
1992-05-191,3501,3701,3501,35014,0006,750
1992-05-181,3201,3501,3101,35012,0006,750
1992-05-151,3201,3201,3201,32020,0006,600
1992-05-141,2801,3201,2801,32026,0006,600
1992-05-131,2401,2501,2401,24023,0006,200
1992-05-121,2301,2501,2001,24043,0006,200
1992-05-111,2401,2401,2401,2403,0006,200
1992-05-081,2401,2501,2401,24059,0006,200
1992-05-071,1701,2501,1601,24043,0006,200
1992-05-061,1401,1701,1401,14049,0005,700
1992-05-011,0901,1001,0801,09043,0005,450
1992-04-301,0901,0901,0901,0902,0005,450
1992-04-281,0701,0901,0701,08027,0005,400
1992-04-271,1101,1101,0801,0807,0005,400
1992-04-241,0701,0901,0701,09029,0005,450
1992-04-231,0801,0801,0501,07024,0005,350
1992-04-221,1101,1101,0801,09026,0005,450
1992-04-211,1001,1101,1001,10028,0005,500
1992-04-201,1101,1101,0901,10021,0005,500
1992-04-171,1001,1201,1001,10029,0005,500
1992-04-161,1001,1601,1001,14087,0005,700
1992-04-151,0401,1001,0401,10059,0005,500
1992-04-141,0301,0401,0101,0308,0005,150
1992-04-131,0801,1001,0501,05037,0005,250
1992-04-101,0001,0801,0001,08044,0005,400
1992-04-091,0201,0401,0001,00060,0005,000
1992-04-071,2301,2301,1601,16031,0005,800
1992-04-061,2301,2501,2301,25021,0006,250
1992-04-031,3401,3401,2901,29014,0006,450
1992-04-021,3401,3401,3401,3407,0006,700
1992-04-011,3801,3801,3701,3702,0006,850
1992-03-311,3801,3801,3701,3702,0006,850
1992-03-301,3601,3801,3601,3806,0006,900
1992-03-271,3801,3901,3601,3904,0006,950
1992-03-261,3901,3901,3801,3802,0006,900
1992-03-251,3601,3801,3601,38014,0006,900
1992-03-241,3901,3901,3801,3802,0006,900
1992-03-231,4001,4201,4001,40031,0007,000
1992-03-191,3901,3901,3701,3706,0006,850
1992-03-181,3701,3701,3701,3702,0006,850
1992-03-171,3801,3801,3701,3709,0006,850
1992-03-161,4001,4101,3901,40050,0007,000
1992-03-131,4101,4101,4101,41061,0007,050
1992-03-121,4101,4101,4101,4105,0007,050
1992-03-111,4101,4201,4101,42021,0007,100
1992-03-101,4101,4101,3901,41050,0007,050
1992-03-091,4001,4001,4001,4004,0007,000
1992-03-061,4101,4401,4001,40044,0007,000
1992-03-051,4001,4001,4001,4006,0007,000
1992-03-041,4101,4101,4001,40028,0007,000
1992-03-031,4001,4001,3901,40028,0007,000
1992-03-021,4001,4001,3901,400130,0007,000
1992-02-281,4001,4001,3901,40041,0007,000
1992-02-271,4001,4001,3901,40014,0007,000
1992-02-261,4001,4001,3901,40010,0007,000
1992-02-251,4501,4501,4001,40073,0007,000
1992-02-241,4601,4601,4501,46018,0007,300
1992-02-211,4901,4901,4701,47055,0007,350
1992-02-201,4601,4601,4601,4601,0007,300
1992-02-191,4501,4501,4501,4502,0007,250
1992-02-181,5001,5001,4501,45040,0007,250
1992-02-171,4601,4601,4601,46021,0007,300
1992-02-141,4501,4501,4501,4503,0007,250
1992-02-131,4501,4501,4501,45025,0007,250
1992-02-121,4501,4501,4501,45035,0007,250
1992-02-101,4401,4601,4401,46012,0007,300
1992-02-061,4401,4401,4401,4404,0007,200
1992-02-051,4501,4501,4301,4307,0007,150
1992-02-041,5001,5001,4301,4305,0007,150
1992-02-031,5001,5501,4901,52074,0007,600
1992-01-311,5101,5101,5101,5101,0007,550
1992-01-301,4701,5001,4701,5002,0007,500
1992-01-291,4301,4801,4301,4704,0007,350
1992-01-271,4401,4401,4401,4401,0007,200
1992-01-241,4501,4501,4401,44010,0007,200
1992-01-231,4701,4901,4701,47012,0007,350
1992-01-221,4801,4801,4601,4808,0007,400
1992-01-211,4801,4801,4801,4806,0007,400
1992-01-201,4901,4901,4701,4709,0007,350
1992-01-171,4901,4901,4901,49018,0007,450
1992-01-161,5101,5101,5001,5004,0007,500
1992-01-131,4901,4901,4801,49011,0007,450
1992-01-101,5101,5101,5001,5109,0007,550
1992-01-091,5201,5201,5201,5201,0007,600
1992-01-081,5201,5201,5201,5203,0007,600
1992-01-071,5901,6001,5401,60017,0008,000

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