1899 (株)福田組 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 311 | 311 | 311 | 311 | 6,000 | 1,555 |
| 1997-12-29 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-12-26 | 311 | 318 | 311 | 318 | 2,000 | 1,590 |
| 1997-12-25 | 323 | 323 | 323 | 323 | 45,000 | 1,615 |
| 1997-12-24 | 330 | 330 | 305 | 315 | 13,000 | 1,575 |
| 1997-12-22 | 350 | 350 | 330 | 330 | 24,000 | 1,650 |
| 1997-12-19 | 338 | 338 | 330 | 335 | 26,000 | 1,675 |
| 1997-12-18 | 340 | 340 | 331 | 331 | 9,000 | 1,655 |
| 1997-12-17 | 349 | 349 | 340 | 340 | 15,000 | 1,700 |
| 1997-12-16 | 345 | 359 | 345 | 349 | 21,000 | 1,745 |
| 1997-12-15 | 360 | 360 | 350 | 350 | 42,000 | 1,750 |
| 1997-12-12 | 333 | 335 | 333 | 335 | 59,000 | 1,675 |
| 1997-12-11 | 307 | 314 | 300 | 313 | 63,000 | 1,565 |
| 1997-12-10 | 300 | 305 | 300 | 300 | 65,000 | 1,500 |
| 1997-12-09 | 295 | 300 | 295 | 295 | 41,000 | 1,475 |
| 1997-12-08 | 312 | 312 | 295 | 295 | 60,000 | 1,475 |
| 1997-12-05 | 300 | 310 | 300 | 310 | 38,000 | 1,550 |
| 1997-12-04 | 320 | 320 | 303 | 304 | 127,000 | 1,520 |
| 1997-12-03 | 340 | 340 | 316 | 316 | 55,000 | 1,580 |
| 1997-12-02 | 350 | 350 | 334 | 335 | 49,000 | 1,675 |
| 1997-12-01 | 366 | 366 | 350 | 350 | 26,000 | 1,750 |
| 1997-11-28 | 397 | 397 | 375 | 375 | 19,000 | 1,875 |
| 1997-11-27 | 414 | 415 | 399 | 399 | 20,000 | 1,995 |
| 1997-11-26 | 430 | 430 | 429 | 429 | 28,000 | 2,145 |
| 1997-11-25 | 443 | 443 | 440 | 440 | 14,000 | 2,200 |
| 1997-11-21 | 452 | 452 | 451 | 452 | 11,000 | 2,260 |
| 1997-11-20 | 448 | 450 | 448 | 450 | 6,000 | 2,250 |
| 1997-11-18 | 478 | 478 | 473 | 478 | 6,000 | 2,390 |
| 1997-11-17 | 459 | 479 | 459 | 479 | 20,000 | 2,395 |
| 1997-11-14 | 446 | 449 | 446 | 447 | 4,000 | 2,235 |
| 1997-11-13 | 450 | 450 | 441 | 441 | 5,000 | 2,205 |
| 1997-11-12 | 450 | 450 | 450 | 450 | 12,000 | 2,250 |
| 1997-11-11 | 445 | 450 | 445 | 450 | 32,000 | 2,250 |
| 1997-11-10 | 420 | 435 | 420 | 435 | 15,000 | 2,175 |
| 1997-11-07 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1997-11-06 | 443 | 443 | 435 | 435 | 9,000 | 2,175 |
| 1997-11-05 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 1997-11-04 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 1997-10-31 | 406 | 410 | 406 | 407 | 8,000 | 2,035 |
| 1997-10-30 | 450 | 450 | 445 | 445 | 4,000 | 2,225 |
| 1997-10-29 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1997-10-28 | 449 | 449 | 443 | 445 | 31,000 | 2,225 |
| 1997-10-27 | 441 | 446 | 441 | 446 | 6,000 | 2,230 |
| 1997-10-24 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 1997-10-23 | 430 | 432 | 430 | 430 | 5,000 | 2,150 |
| 1997-10-22 | 422 | 430 | 422 | 430 | 6,000 | 2,150 |
| 1997-10-21 | 416 | 421 | 416 | 421 | 10,000 | 2,105 |
| 1997-10-20 | 396 | 406 | 396 | 406 | 6,000 | 2,030 |
| 1997-10-17 | 385 | 386 | 385 | 386 | 9,000 | 1,930 |
| 1997-10-16 | 350 | 370 | 350 | 370 | 6,000 | 1,850 |
| 1997-10-15 | 355 | 355 | 350 | 350 | 17,000 | 1,750 |
| 1997-10-14 | 331 | 350 | 330 | 350 | 11,000 | 1,750 |
| 1997-10-13 | 327 | 327 | 325 | 325 | 9,000 | 1,625 |
| 1997-10-09 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
| 1997-10-08 | 320 | 323 | 320 | 323 | 20,000 | 1,615 |
| 1997-10-07 | 319 | 320 | 319 | 320 | 7,000 | 1,600 |
| 1997-10-06 | 320 | 320 | 315 | 320 | 25,000 | 1,600 |
| 1997-10-03 | 320 | 320 | 320 | 320 | 22,000 | 1,600 |
| 1997-10-02 | 320 | 324 | 319 | 320 | 49,000 | 1,600 |
| 1997-10-01 | 327 | 327 | 325 | 325 | 8,000 | 1,625 |
| 1997-09-30 | 350 | 350 | 348 | 348 | 12,000 | 1,740 |
| 1997-09-29 | 370 | 370 | 350 | 350 | 13,000 | 1,750 |
| 1997-09-26 | 375 | 375 | 370 | 370 | 10,000 | 1,850 |
| 1997-09-25 | 365 | 370 | 365 | 370 | 7,000 | 1,850 |
| 1997-09-24 | 375 | 384 | 375 | 375 | 6,000 | 1,875 |
| 1997-09-22 | 385 | 385 | 384 | 384 | 28,000 | 1,920 |
| 1997-09-19 | 390 | 390 | 385 | 386 | 8,000 | 1,930 |
| 1997-09-18 | 386 | 390 | 380 | 390 | 49,000 | 1,950 |
| 1997-09-17 | 389 | 392 | 384 | 385 | 35,000 | 1,925 |
| 1997-09-16 | 409 | 409 | 399 | 399 | 4,000 | 1,995 |
| 1997-09-11 | 450 | 450 | 445 | 445 | 28,000 | 2,225 |
| 1997-09-10 | 445 | 445 | 440 | 445 | 12,000 | 2,225 |
| 1997-09-09 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1997-09-08 | 445 | 450 | 445 | 450 | 5,000 | 2,250 |
| 1997-09-05 | 451 | 451 | 447 | 447 | 7,000 | 2,235 |
| 1997-09-04 | 464 | 464 | 460 | 460 | 9,000 | 2,300 |
| 1997-09-03 | 472 | 475 | 464 | 464 | 7,000 | 2,320 |
| 1997-09-02 | 477 | 477 | 477 | 477 | 4,000 | 2,385 |
| 1997-09-01 | 462 | 462 | 462 | 462 | 2,000 | 2,310 |
| 1997-08-29 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 1997-08-28 | 470 | 472 | 470 | 472 | 3,000 | 2,360 |
| 1997-08-27 | 465 | 465 | 465 | 465 | 4,000 | 2,325 |
| 1997-08-26 | 461 | 461 | 461 | 461 | 9,000 | 2,305 |
| 1997-08-25 | 475 | 475 | 461 | 461 | 19,000 | 2,305 |
| 1997-08-22 | 484 | 484 | 476 | 476 | 65,000 | 2,380 |
| 1997-08-21 | 483 | 485 | 483 | 484 | 43,000 | 2,420 |
| 1997-08-20 | 489 | 489 | 481 | 481 | 23,000 | 2,405 |
| 1997-08-19 | 490 | 490 | 484 | 485 | 13,000 | 2,425 |
| 1997-08-18 | 485 | 485 | 485 | 485 | 18,000 | 2,425 |
| 1997-08-15 | 491 | 495 | 485 | 485 | 105,000 | 2,425 |
| 1997-08-13 | 493 | 493 | 489 | 490 | 7,000 | 2,450 |
| 1997-08-12 | 495 | 495 | 495 | 495 | 14,000 | 2,475 |
| 1997-08-11 | 477 | 493 | 477 | 485 | 20,000 | 2,425 |
| 1997-08-08 | 485 | 486 | 482 | 482 | 34,000 | 2,410 |
| 1997-08-07 | 488 | 488 | 486 | 486 | 18,000 | 2,430 |
| 1997-08-06 | 490 | 490 | 488 | 490 | 21,000 | 2,450 |
| 1997-08-05 | 493 | 493 | 490 | 490 | 18,000 | 2,450 |
| 1997-08-04 | 495 | 495 | 492 | 492 | 18,000 | 2,460 |
| 1997-08-01 | 493 | 494 | 492 | 494 | 16,000 | 2,470 |
| 1997-07-31 | 498 | 498 | 495 | 495 | 46,000 | 2,475 |
| 1997-07-30 | 500 | 500 | 500 | 500 | 17,000 | 2,500 |
| 1997-07-29 | 501 | 501 | 500 | 500 | 4,000 | 2,500 |
| 1997-07-28 | 501 | 501 | 501 | 501 | 5,000 | 2,505 |
| 1997-07-25 | 502 | 502 | 502 | 502 | 16,000 | 2,510 |
| 1997-07-24 | 500 | 505 | 500 | 501 | 12,000 | 2,505 |
| 1997-07-23 | 509 | 509 | 500 | 500 | 14,000 | 2,500 |
| 1997-07-22 | 502 | 505 | 500 | 503 | 42,000 | 2,515 |
| 1997-07-18 | 513 | 513 | 502 | 502 | 32,000 | 2,510 |
| 1997-07-17 | 515 | 515 | 510 | 510 | 10,000 | 2,550 |
| 1997-07-16 | 516 | 516 | 516 | 516 | 2,000 | 2,580 |
| 1997-07-15 | 520 | 524 | 518 | 520 | 52,000 | 2,600 |
| 1997-07-14 | 522 | 523 | 522 | 523 | 20,000 | 2,615 |
| 1997-07-11 | 524 | 524 | 524 | 524 | 22,000 | 2,620 |
| 1997-07-10 | 522 | 530 | 522 | 524 | 48,000 | 2,620 |
| 1997-07-09 | 529 | 529 | 525 | 526 | 35,000 | 2,630 |
| 1997-07-08 | 518 | 527 | 518 | 527 | 12,000 | 2,635 |
| 1997-07-07 | 502 | 517 | 502 | 517 | 11,000 | 2,585 |
| 1997-07-04 | 550 | 550 | 530 | 530 | 14,000 | 2,650 |
| 1997-07-03 | 550 | 550 | 543 | 550 | 13,000 | 2,750 |
| 1997-07-02 | 545 | 545 | 545 | 545 | 32,000 | 2,725 |
| 1997-07-01 | 535 | 540 | 535 | 540 | 10,000 | 2,700 |
| 1997-06-30 | 537 | 543 | 537 | 538 | 42,000 | 2,690 |
| 1997-06-27 | 542 | 542 | 540 | 540 | 18,000 | 2,700 |
| 1997-06-26 | 543 | 547 | 538 | 547 | 34,000 | 2,735 |
| 1997-06-25 | 542 | 542 | 536 | 536 | 23,000 | 2,680 |
| 1997-06-24 | 542 | 542 | 542 | 542 | 15,000 | 2,710 |
| 1997-06-23 | 535 | 542 | 535 | 542 | 80,000 | 2,710 |
| 1997-06-20 | 530 | 535 | 529 | 535 | 42,000 | 2,675 |
| 1997-06-19 | 529 | 529 | 528 | 528 | 167,000 | 2,640 |
| 1997-06-18 | 528 | 532 | 528 | 528 | 129,000 | 2,640 |
| 1997-06-17 | 528 | 530 | 526 | 528 | 132,000 | 2,640 |
| 1997-06-16 | 530 | 530 | 528 | 528 | 19,000 | 2,640 |
| 1997-06-13 | 521 | 532 | 521 | 530 | 38,000 | 2,650 |
| 1997-06-12 | 515 | 521 | 515 | 521 | 27,000 | 2,605 |
| 1997-06-11 | 520 | 521 | 520 | 521 | 4,000 | 2,605 |
| 1997-06-10 | 534 | 534 | 518 | 519 | 70,000 | 2,595 |
| 1997-06-09 | 528 | 534 | 528 | 534 | 8,000 | 2,670 |
| 1997-06-06 | 524 | 530 | 524 | 526 | 42,000 | 2,630 |
| 1997-06-05 | 535 | 535 | 525 | 534 | 26,000 | 2,670 |
| 1997-06-04 | 525 | 538 | 525 | 538 | 9,000 | 2,690 |
| 1997-06-03 | 532 | 535 | 532 | 535 | 16,000 | 2,675 |
| 1997-06-02 | 522 | 527 | 522 | 527 | 12,000 | 2,635 |
| 1997-05-30 | 549 | 549 | 515 | 521 | 20,000 | 2,605 |
| 1997-05-29 | 555 | 555 | 554 | 555 | 43,000 | 2,775 |
| 1997-05-28 | 567 | 568 | 554 | 554 | 16,000 | 2,770 |
| 1997-05-26 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 1997-05-23 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 1997-05-22 | 571 | 571 | 571 | 571 | 4,000 | 2,855 |
| 1997-05-21 | 571 | 571 | 571 | 571 | 10,000 | 2,855 |
| 1997-05-20 | 579 | 579 | 571 | 571 | 7,000 | 2,855 |
| 1997-05-19 | 575 | 576 | 571 | 571 | 11,000 | 2,855 |
| 1997-05-16 | 579 | 579 | 575 | 575 | 7,000 | 2,875 |
| 1997-05-15 | 570 | 575 | 570 | 575 | 2,000 | 2,875 |
| 1997-05-14 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1997-05-13 | 571 | 575 | 570 | 575 | 11,000 | 2,875 |
| 1997-05-12 | 553 | 570 | 553 | 570 | 41,000 | 2,850 |
| 1997-05-09 | 551 | 561 | 551 | 561 | 4,000 | 2,805 |
| 1997-05-08 | 562 | 562 | 561 | 561 | 5,000 | 2,805 |
| 1997-05-07 | 550 | 560 | 545 | 560 | 35,000 | 2,800 |
| 1997-05-06 | 549 | 560 | 549 | 560 | 42,000 | 2,800 |
| 1997-05-02 | 549 | 549 | 549 | 549 | 11,000 | 2,745 |
| 1997-05-01 | 548 | 548 | 538 | 538 | 33,000 | 2,690 |
| 1997-04-30 | 541 | 543 | 541 | 543 | 194,000 | 2,715 |
| 1997-04-28 | 547 | 549 | 547 | 547 | 9,000 | 2,735 |
| 1997-04-25 | 539 | 543 | 539 | 542 | 6,000 | 2,710 |
| 1997-04-24 | 548 | 550 | 548 | 550 | 204,000 | 2,750 |
| 1997-04-23 | 545 | 546 | 540 | 540 | 53,000 | 2,700 |
| 1997-04-22 | 545 | 546 | 545 | 546 | 12,000 | 2,730 |
| 1997-04-21 | 540 | 545 | 540 | 545 | 10,000 | 2,725 |
| 1997-04-18 | 530 | 535 | 530 | 535 | 12,000 | 2,675 |
| 1997-04-17 | 520 | 526 | 520 | 525 | 5,000 | 2,625 |
| 1997-04-16 | 500 | 511 | 500 | 511 | 2,000 | 2,555 |
| 1997-04-15 | 500 | 510 | 500 | 510 | 4,000 | 2,550 |
| 1997-04-14 | 489 | 500 | 489 | 500 | 6,000 | 2,500 |
| 1997-04-11 | 485 | 494 | 485 | 494 | 44,000 | 2,470 |
| 1997-04-10 | 480 | 480 | 479 | 480 | 11,000 | 2,400 |
| 1997-04-09 | 479 | 479 | 475 | 475 | 25,000 | 2,375 |
| 1997-04-08 | 499 | 499 | 479 | 479 | 22,000 | 2,395 |
| 1997-04-07 | 549 | 549 | 520 | 529 | 31,000 | 2,645 |
| 1997-04-04 | 551 | 551 | 550 | 550 | 8,000 | 2,750 |
| 1997-04-03 | 561 | 562 | 555 | 555 | 52,000 | 2,775 |
| 1997-04-02 | 565 | 565 | 562 | 565 | 6,000 | 2,825 |
| 1997-04-01 | 567 | 569 | 560 | 567 | 44,000 | 2,835 |
| 1997-03-31 | 570 | 570 | 561 | 567 | 14,000 | 2,835 |
| 1997-03-28 | 567 | 567 | 567 | 567 | 5,000 | 2,835 |
| 1997-03-27 | 565 | 565 | 560 | 561 | 46,000 | 2,805 |
| 1997-03-26 | 569 | 569 | 565 | 566 | 37,000 | 2,830 |
| 1997-03-25 | 569 | 569 | 566 | 569 | 36,000 | 2,845 |
| 1997-03-24 | 571 | 572 | 569 | 569 | 23,000 | 2,845 |
| 1997-03-21 | 575 | 575 | 573 | 574 | 39,000 | 2,870 |
| 1997-03-19 | 580 | 580 | 579 | 579 | 11,000 | 2,895 |
| 1997-03-18 | 580 | 585 | 580 | 580 | 62,000 | 2,900 |
| 1997-03-17 | 593 | 593 | 590 | 590 | 20,000 | 2,950 |
| 1997-03-14 | 599 | 600 | 581 | 597 | 41,000 | 2,985 |
| 1997-03-13 | 611 | 615 | 607 | 612 | 106,000 | 3,060 |
| 1997-03-12 | 615 | 615 | 615 | 615 | 4,000 | 3,075 |
| 1997-03-11 | 615 | 630 | 615 | 630 | 10,000 | 3,150 |
| 1997-03-10 | 610 | 615 | 610 | 615 | 30,000 | 3,075 |
| 1997-03-07 | 601 | 603 | 600 | 603 | 9,000 | 3,015 |
| 1997-03-06 | 611 | 631 | 611 | 625 | 6,000 | 3,125 |
| 1997-03-05 | 632 | 632 | 630 | 630 | 7,000 | 3,150 |
| 1997-03-04 | 660 | 660 | 631 | 631 | 7,000 | 3,155 |
| 1997-03-03 | 650 | 650 | 640 | 640 | 11,000 | 3,200 |
| 1997-02-28 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-02-27 | 668 | 687 | 668 | 687 | 6,000 | 3,435 |
| 1997-02-26 | 688 | 688 | 688 | 688 | 2,000 | 3,440 |
| 1997-02-25 | 678 | 678 | 678 | 678 | 2,000 | 3,390 |
| 1997-02-24 | 683 | 699 | 683 | 688 | 18,000 | 3,440 |
| 1997-02-21 | 651 | 681 | 651 | 681 | 50,000 | 3,405 |
| 1997-02-20 | 629 | 640 | 621 | 640 | 42,000 | 3,200 |
| 1997-02-19 | 650 | 650 | 631 | 640 | 8,000 | 3,200 |
| 1997-02-18 | 690 | 690 | 660 | 660 | 38,000 | 3,300 |
| 1997-02-17 | 669 | 672 | 669 | 672 | 4,000 | 3,360 |
| 1997-02-13 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 1997-02-12 | 730 | 730 | 720 | 720 | 3,000 | 3,600 |
| 1997-02-10 | 700 | 700 | 700 | 700 | 37,000 | 3,500 |
| 1997-02-07 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1997-02-06 | 687 | 687 | 680 | 680 | 7,000 | 3,400 |
| 1997-02-05 | 711 | 711 | 690 | 690 | 14,000 | 3,450 |
| 1997-02-04 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 1997-01-31 | 690 | 690 | 690 | 690 | 5,000 | 3,450 |
| 1997-01-30 | 712 | 712 | 681 | 681 | 23,000 | 3,405 |
| 1997-01-29 | 700 | 701 | 700 | 700 | 4,000 | 3,500 |
| 1997-01-28 | 719 | 719 | 711 | 711 | 6,000 | 3,555 |
| 1997-01-27 | 722 | 730 | 722 | 726 | 19,000 | 3,630 |
| 1997-01-24 | 730 | 730 | 721 | 722 | 14,000 | 3,610 |
| 1997-01-23 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 1997-01-22 | 725 | 730 | 725 | 730 | 12,000 | 3,650 |
| 1997-01-21 | 700 | 716 | 700 | 716 | 26,000 | 3,580 |
| 1997-01-20 | 694 | 698 | 690 | 698 | 21,000 | 3,490 |
| 1997-01-17 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1997-01-16 | 690 | 690 | 690 | 690 | 6,000 | 3,450 |
| 1997-01-14 | 680 | 680 | 680 | 680 | 28,000 | 3,400 |
| 1997-01-13 | 669 | 680 | 665 | 680 | 19,000 | 3,400 |
| 1997-01-10 | 680 | 685 | 670 | 680 | 40,000 | 3,400 |
| 1997-01-09 | 699 | 699 | 680 | 680 | 9,000 | 3,400 |
| 1997-01-08 | 716 | 716 | 701 | 702 | 6,000 | 3,510 |
| 1997-01-07 | 727 | 727 | 727 | 727 | 6,000 | 3,635 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
