1899 (株)福田組 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 940 | 940 | 935 | 935 | 11,000 | 4,675 |
| 1995-12-28 | 970 | 973 | 961 | 961 | 7,000 | 4,805 |
| 1995-12-27 | 969 | 969 | 967 | 968 | 33,000 | 4,840 |
| 1995-12-25 | 932 | 932 | 931 | 932 | 7,000 | 4,660 |
| 1995-12-22 | 932 | 932 | 931 | 932 | 20,000 | 4,660 |
| 1995-12-21 | 937 | 937 | 932 | 932 | 21,000 | 4,660 |
| 1995-12-20 | 944 | 945 | 938 | 938 | 41,000 | 4,690 |
| 1995-12-19 | 953 | 953 | 940 | 940 | 53,000 | 4,700 |
| 1995-12-18 | 910 | 925 | 910 | 913 | 6,000 | 4,565 |
| 1995-12-15 | 935 | 935 | 930 | 930 | 6,000 | 4,650 |
| 1995-12-14 | 910 | 911 | 901 | 911 | 28,000 | 4,555 |
| 1995-12-13 | 940 | 940 | 920 | 920 | 7,000 | 4,600 |
| 1995-12-12 | 911 | 935 | 911 | 935 | 16,000 | 4,675 |
| 1995-12-11 | 911 | 912 | 911 | 911 | 32,000 | 4,555 |
| 1995-12-08 | 916 | 916 | 901 | 901 | 23,000 | 4,505 |
| 1995-12-07 | 916 | 935 | 915 | 916 | 32,000 | 4,580 |
| 1995-12-06 | 910 | 910 | 910 | 910 | 34,000 | 4,550 |
| 1995-12-05 | 930 | 930 | 910 | 910 | 3,000 | 4,550 |
| 1995-12-04 | 945 | 945 | 930 | 930 | 11,000 | 4,650 |
| 1995-12-01 | 949 | 949 | 935 | 935 | 12,000 | 4,675 |
| 1995-11-30 | 939 | 950 | 939 | 949 | 11,000 | 4,745 |
| 1995-11-29 | 949 | 949 | 949 | 949 | 2,000 | 4,745 |
| 1995-11-28 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 1995-11-27 | 940 | 950 | 940 | 950 | 3,000 | 4,750 |
| 1995-11-24 | 939 | 939 | 935 | 939 | 11,000 | 4,695 |
| 1995-11-22 | 939 | 939 | 939 | 939 | 2,000 | 4,695 |
| 1995-11-21 | 950 | 951 | 948 | 949 | 14,000 | 4,745 |
| 1995-11-20 | 950 | 951 | 950 | 951 | 3,000 | 4,755 |
| 1995-11-17 | 950 | 950 | 942 | 950 | 10,000 | 4,750 |
| 1995-11-16 | 940 | 940 | 940 | 940 | 9,000 | 4,700 |
| 1995-11-15 | 925 | 930 | 925 | 930 | 2,000 | 4,650 |
| 1995-11-10 | 920 | 920 | 920 | 920 | 6,000 | 4,600 |
| 1995-11-09 | 920 | 920 | 920 | 920 | 10,000 | 4,600 |
| 1995-11-08 | 919 | 923 | 919 | 923 | 15,000 | 4,615 |
| 1995-11-07 | 920 | 930 | 920 | 920 | 5,000 | 4,600 |
| 1995-11-06 | 948 | 950 | 945 | 950 | 15,000 | 4,750 |
| 1995-11-02 | 955 | 955 | 950 | 950 | 4,000 | 4,750 |
| 1995-11-01 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1995-10-30 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1995-10-27 | 940 | 940 | 938 | 940 | 49,000 | 4,700 |
| 1995-10-26 | 950 | 950 | 945 | 945 | 38,000 | 4,725 |
| 1995-10-25 | 950 | 950 | 950 | 950 | 22,000 | 4,750 |
| 1995-10-24 | 970 | 970 | 970 | 970 | 6,000 | 4,850 |
| 1995-10-23 | 960 | 980 | 960 | 980 | 8,000 | 4,900 |
| 1995-10-20 | 990 | 990 | 985 | 990 | 28,000 | 4,950 |
| 1995-10-19 | 987 | 990 | 987 | 990 | 12,000 | 4,950 |
| 1995-10-18 | 990 | 990 | 987 | 987 | 8,000 | 4,935 |
| 1995-10-17 | 981 | 990 | 981 | 990 | 20,000 | 4,950 |
| 1995-10-13 | 970 | 980 | 970 | 980 | 24,000 | 4,900 |
| 1995-10-12 | 972 | 981 | 972 | 976 | 81,000 | 4,880 |
| 1995-10-11 | 972 | 972 | 972 | 972 | 1,000 | 4,860 |
| 1995-10-09 | 936 | 940 | 935 | 940 | 12,000 | 4,700 |
| 1995-10-06 | 935 | 935 | 935 | 935 | 5,000 | 4,675 |
| 1995-10-05 | 940 | 950 | 940 | 940 | 28,000 | 4,700 |
| 1995-10-04 | 940 | 950 | 940 | 950 | 11,000 | 4,750 |
| 1995-10-03 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1995-10-02 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1995-09-29 | 940 | 940 | 940 | 940 | 6,000 | 4,700 |
| 1995-09-28 | 940 | 950 | 940 | 950 | 6,000 | 4,750 |
| 1995-09-27 | 930 | 931 | 930 | 931 | 2,000 | 4,655 |
| 1995-09-26 | 921 | 921 | 921 | 921 | 1,000 | 4,605 |
| 1995-09-25 | 941 | 941 | 920 | 920 | 7,000 | 4,600 |
| 1995-09-22 | 943 | 950 | 943 | 950 | 10,000 | 4,750 |
| 1995-09-21 | 945 | 945 | 944 | 945 | 85,000 | 4,725 |
| 1995-09-20 | 960 | 960 | 935 | 935 | 35,000 | 4,675 |
| 1995-09-19 | 980 | 980 | 959 | 960 | 23,000 | 4,800 |
| 1995-09-18 | 990 | 990 | 980 | 980 | 22,000 | 4,900 |
| 1995-09-14 | 990 | 990 | 990 | 990 | 10,000 | 4,950 |
| 1995-09-13 | 1,000 | 1,010 | 994 | 998 | 18,000 | 4,990 |
| 1995-09-12 | 975 | 1,000 | 975 | 1,000 | 53,000 | 5,000 |
| 1995-09-11 | 919 | 935 | 919 | 935 | 35,000 | 4,675 |
| 1995-09-08 | 929 | 939 | 920 | 920 | 103,000 | 4,600 |
| 1995-09-07 | 929 | 939 | 929 | 929 | 11,000 | 4,645 |
| 1995-09-06 | 915 | 920 | 915 | 920 | 7,000 | 4,600 |
| 1995-09-05 | 915 | 915 | 915 | 915 | 7,000 | 4,575 |
| 1995-09-04 | 896 | 925 | 896 | 905 | 16,000 | 4,525 |
| 1995-09-01 | 898 | 898 | 890 | 895 | 8,000 | 4,475 |
| 1995-08-31 | 895 | 898 | 895 | 898 | 6,000 | 4,490 |
| 1995-08-30 | 900 | 902 | 895 | 902 | 11,000 | 4,510 |
| 1995-08-29 | 895 | 900 | 890 | 890 | 38,000 | 4,450 |
| 1995-08-28 | 895 | 900 | 891 | 900 | 29,000 | 4,500 |
| 1995-08-25 | 910 | 910 | 895 | 904 | 60,000 | 4,520 |
| 1995-08-24 | 920 | 920 | 911 | 911 | 34,000 | 4,555 |
| 1995-08-23 | 930 | 930 | 921 | 921 | 22,000 | 4,605 |
| 1995-08-22 | 925 | 925 | 920 | 920 | 40,000 | 4,600 |
| 1995-08-21 | 940 | 944 | 930 | 930 | 56,000 | 4,650 |
| 1995-08-18 | 950 | 950 | 949 | 950 | 50,000 | 4,750 |
| 1995-08-17 | 960 | 961 | 960 | 961 | 41,000 | 4,805 |
| 1995-08-16 | 969 | 981 | 969 | 979 | 14,000 | 4,895 |
| 1995-08-15 | 950 | 965 | 950 | 955 | 61,000 | 4,775 |
| 1995-08-14 | 949 | 949 | 949 | 949 | 13,000 | 4,745 |
| 1995-08-11 | 945 | 946 | 945 | 946 | 30,000 | 4,730 |
| 1995-08-10 | 943 | 944 | 930 | 944 | 105,000 | 4,720 |
| 1995-08-09 | 943 | 943 | 943 | 943 | 10,000 | 4,715 |
| 1995-08-08 | 963 | 963 | 943 | 944 | 18,000 | 4,720 |
| 1995-08-07 | 972 | 973 | 972 | 973 | 10,000 | 4,865 |
| 1995-08-04 | 973 | 973 | 973 | 973 | 33,000 | 4,865 |
| 1995-08-03 | 973 | 973 | 973 | 973 | 4,000 | 4,865 |
| 1995-08-02 | 977 | 977 | 973 | 973 | 4,000 | 4,865 |
| 1995-08-01 | 978 | 978 | 978 | 978 | 1,000 | 4,890 |
| 1995-07-31 | 977 | 977 | 977 | 977 | 50,000 | 4,885 |
| 1995-07-28 | 967 | 967 | 967 | 967 | 40,000 | 4,835 |
| 1995-07-27 | 962 | 967 | 957 | 957 | 42,000 | 4,785 |
| 1995-07-26 | 970 | 970 | 952 | 952 | 50,000 | 4,760 |
| 1995-07-24 | 990 | 990 | 985 | 990 | 32,000 | 4,950 |
| 1995-07-21 | 989 | 990 | 980 | 990 | 44,000 | 4,950 |
| 1995-07-20 | 1,010 | 1,010 | 980 | 980 | 6,000 | 4,900 |
| 1995-07-19 | 1,010 | 1,010 | 1,000 | 1,010 | 8,000 | 5,050 |
| 1995-07-18 | 1,020 | 1,020 | 1,010 | 1,010 | 37,000 | 5,050 |
| 1995-07-17 | 1,000 | 1,010 | 1,000 | 1,010 | 30,000 | 5,050 |
| 1995-07-14 | 999 | 1,000 | 991 | 1,000 | 28,000 | 5,000 |
| 1995-07-13 | 994 | 1,010 | 984 | 1,010 | 31,000 | 5,050 |
| 1995-07-12 | 980 | 990 | 980 | 990 | 14,000 | 4,950 |
| 1995-07-11 | 985 | 985 | 975 | 979 | 22,000 | 4,895 |
| 1995-07-10 | 985 | 995 | 975 | 975 | 21,000 | 4,875 |
| 1995-07-07 | 930 | 975 | 930 | 975 | 14,000 | 4,875 |
| 1995-07-06 | 920 | 930 | 920 | 930 | 5,000 | 4,650 |
| 1995-07-05 | 900 | 915 | 900 | 915 | 25,000 | 4,575 |
| 1995-07-04 | 900 | 910 | 900 | 910 | 35,000 | 4,550 |
| 1995-07-03 | 876 | 877 | 876 | 877 | 3,000 | 4,385 |
| 1995-06-30 | 875 | 875 | 875 | 875 | 2,000 | 4,375 |
| 1995-06-29 | 879 | 879 | 879 | 879 | 6,000 | 4,395 |
| 1995-06-28 | 880 | 880 | 880 | 880 | 12,000 | 4,400 |
| 1995-06-26 | 895 | 895 | 894 | 895 | 11,000 | 4,475 |
| 1995-06-23 | 898 | 898 | 895 | 897 | 47,000 | 4,485 |
| 1995-06-22 | 900 | 900 | 898 | 898 | 15,000 | 4,490 |
| 1995-06-21 | 900 | 900 | 900 | 900 | 7,000 | 4,500 |
| 1995-06-20 | 908 | 908 | 899 | 899 | 6,000 | 4,495 |
| 1995-06-19 | 899 | 901 | 899 | 901 | 9,000 | 4,505 |
| 1995-06-16 | 900 | 908 | 900 | 908 | 32,000 | 4,540 |
| 1995-06-15 | 900 | 900 | 899 | 899 | 25,000 | 4,495 |
| 1995-06-14 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1995-06-13 | 900 | 900 | 900 | 900 | 9,000 | 4,500 |
| 1995-06-12 | 899 | 905 | 899 | 899 | 16,000 | 4,495 |
| 1995-06-09 | 900 | 910 | 897 | 910 | 34,000 | 4,550 |
| 1995-06-08 | 900 | 905 | 900 | 900 | 13,000 | 4,500 |
| 1995-06-07 | 884 | 900 | 884 | 899 | 28,000 | 4,495 |
| 1995-06-06 | 886 | 886 | 885 | 885 | 4,000 | 4,425 |
| 1995-06-05 | 890 | 890 | 886 | 886 | 4,000 | 4,430 |
| 1995-06-02 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 1995-06-01 | 891 | 891 | 885 | 885 | 8,000 | 4,425 |
| 1995-05-31 | 881 | 885 | 881 | 885 | 96,000 | 4,425 |
| 1995-05-30 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1995-05-26 | 881 | 885 | 881 | 885 | 7,000 | 4,425 |
| 1995-05-25 | 885 | 886 | 880 | 881 | 15,000 | 4,405 |
| 1995-05-24 | 884 | 885 | 884 | 885 | 3,000 | 4,425 |
| 1995-05-23 | 883 | 884 | 883 | 884 | 9,000 | 4,420 |
| 1995-05-22 | 882 | 883 | 882 | 883 | 16,000 | 4,415 |
| 1995-05-19 | 884 | 886 | 880 | 882 | 41,000 | 4,410 |
| 1995-05-18 | 886 | 886 | 886 | 886 | 9,000 | 4,430 |
| 1995-05-17 | 885 | 886 | 885 | 886 | 10,000 | 4,430 |
| 1995-05-16 | 885 | 885 | 882 | 885 | 17,000 | 4,425 |
| 1995-05-15 | 882 | 882 | 882 | 882 | 10,000 | 4,410 |
| 1995-05-12 | 885 | 885 | 880 | 882 | 21,000 | 4,410 |
| 1995-05-11 | 880 | 880 | 879 | 879 | 31,000 | 4,395 |
| 1995-05-10 | 865 | 881 | 865 | 880 | 62,000 | 4,400 |
| 1995-05-09 | 863 | 875 | 863 | 865 | 59,000 | 4,325 |
| 1995-05-08 | 850 | 865 | 850 | 857 | 37,000 | 4,285 |
| 1995-05-02 | 838 | 858 | 838 | 858 | 46,000 | 4,290 |
| 1995-04-28 | 838 | 839 | 838 | 838 | 18,000 | 4,190 |
| 1995-04-27 | 830 | 840 | 830 | 838 | 53,000 | 4,190 |
| 1995-04-26 | 830 | 830 | 820 | 825 | 43,000 | 4,125 |
| 1995-04-25 | 830 | 842 | 821 | 821 | 30,000 | 4,105 |
| 1995-04-24 | 849 | 852 | 839 | 839 | 19,000 | 4,195 |
| 1995-04-21 | 810 | 849 | 810 | 849 | 23,000 | 4,245 |
| 1995-04-20 | 818 | 818 | 810 | 810 | 18,000 | 4,050 |
| 1995-04-19 | 810 | 812 | 800 | 805 | 34,000 | 4,025 |
| 1995-04-18 | 838 | 838 | 812 | 812 | 38,000 | 4,060 |
| 1995-04-17 | 830 | 835 | 829 | 830 | 24,000 | 4,150 |
| 1995-04-14 | 842 | 842 | 840 | 840 | 17,000 | 4,200 |
| 1995-04-13 | 844 | 844 | 829 | 842 | 27,000 | 4,210 |
| 1995-04-12 | 852 | 852 | 811 | 829 | 151,000 | 4,145 |
| 1995-04-11 | 860 | 860 | 850 | 860 | 56,000 | 4,300 |
| 1995-04-10 | 868 | 868 | 860 | 860 | 28,000 | 4,300 |
| 1995-04-07 | 870 | 870 | 865 | 868 | 26,000 | 4,340 |
| 1995-04-06 | 870 | 872 | 870 | 872 | 54,000 | 4,360 |
| 1995-04-05 | 885 | 885 | 876 | 876 | 6,000 | 4,380 |
| 1995-04-04 | 889 | 889 | 870 | 875 | 17,000 | 4,375 |
| 1995-04-03 | 914 | 925 | 888 | 888 | 16,000 | 4,440 |
| 1995-03-31 | 926 | 929 | 915 | 915 | 68,000 | 4,575 |
| 1995-03-30 | 962 | 962 | 936 | 936 | 35,000 | 4,680 |
| 1995-03-29 | 975 | 975 | 965 | 972 | 26,000 | 4,860 |
| 1995-03-28 | 990 | 990 | 975 | 975 | 10,000 | 4,875 |
| 1995-03-27 | 990 | 990 | 990 | 990 | 9,000 | 4,950 |
| 1995-03-24 | 990 | 1,000 | 990 | 1,000 | 3,000 | 5,000 |
| 1995-03-23 | 1,030 | 1,030 | 989 | 989 | 16,000 | 4,945 |
| 1995-03-22 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 | 5,150 |
| 1995-03-20 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1995-03-17 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 5,050 |
| 1995-03-16 | 1,040 | 1,040 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-03-15 | 990 | 1,020 | 990 | 1,020 | 9,000 | 5,100 |
| 1995-03-14 | 990 | 991 | 990 | 990 | 7,000 | 4,950 |
| 1995-03-13 | 989 | 989 | 979 | 985 | 11,000 | 4,925 |
| 1995-03-10 | 991 | 1,000 | 990 | 990 | 27,000 | 4,950 |
| 1995-03-09 | 965 | 990 | 965 | 990 | 15,000 | 4,950 |
| 1995-03-08 | 972 | 972 | 965 | 965 | 6,000 | 4,825 |
| 1995-03-07 | 972 | 972 | 972 | 972 | 2,000 | 4,860 |
| 1995-03-06 | 968 | 980 | 968 | 980 | 49,000 | 4,900 |
| 1995-03-03 | 971 | 975 | 968 | 968 | 34,000 | 4,840 |
| 1995-03-02 | 981 | 982 | 981 | 981 | 28,000 | 4,905 |
| 1995-03-01 | 990 | 990 | 980 | 980 | 13,000 | 4,900 |
| 1995-02-28 | 980 | 990 | 980 | 990 | 2,000 | 4,950 |
| 1995-02-27 | 1,000 | 1,000 | 979 | 990 | 12,000 | 4,950 |
| 1995-02-24 | 1,020 | 1,030 | 1,000 | 1,000 | 23,000 | 5,000 |
| 1995-02-23 | 1,050 | 1,050 | 1,040 | 1,040 | 18,000 | 5,200 |
| 1995-02-22 | 1,050 | 1,060 | 1,050 | 1,050 | 21,000 | 5,250 |
| 1995-02-21 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 5,400 |
| 1995-02-20 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1995-02-17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1995-02-16 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 5,450 |
| 1995-02-15 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 5,450 |
| 1995-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1995-02-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1995-02-10 | 1,110 | 1,130 | 1,100 | 1,100 | 41,000 | 5,500 |
| 1995-02-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1995-02-08 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 | 5,500 |
| 1995-02-07 | 1,150 | 1,150 | 1,130 | 1,150 | 9,000 | 5,750 |
| 1995-02-06 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 5,750 |
| 1995-02-03 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 5,850 |
| 1995-02-02 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 5,900 |
| 1995-02-01 | 1,180 | 1,190 | 1,180 | 1,180 | 7,000 | 5,900 |
| 1995-01-31 | 1,200 | 1,200 | 1,180 | 1,180 | 19,000 | 5,900 |
| 1995-01-30 | 1,160 | 1,220 | 1,160 | 1,210 | 84,000 | 6,050 |
| 1995-01-27 | 1,190 | 1,190 | 1,150 | 1,150 | 12,000 | 5,750 |
| 1995-01-26 | 1,220 | 1,220 | 1,190 | 1,190 | 27,000 | 5,950 |
| 1995-01-25 | 1,190 | 1,230 | 1,190 | 1,220 | 51,000 | 6,100 |
| 1995-01-24 | 1,210 | 1,220 | 1,180 | 1,210 | 34,000 | 6,050 |
| 1995-01-20 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 6,300 |
| 1995-01-19 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 6,400 |
| 1995-01-18 | 1,260 | 1,280 | 1,260 | 1,280 | 12,000 | 6,400 |
| 1995-01-17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1995-01-10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1995-01-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 1995-01-06 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 6,100 |
| 1995-01-05 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 6,500 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
