1899 (株)福田組 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 340 | 340 | 339 | 339 | 8,000 | 1,695 |
| 1998-12-29 | 340 | 340 | 339 | 339 | 11,000 | 1,695 |
| 1998-12-28 | 331 | 332 | 331 | 331 | 7,000 | 1,655 |
| 1998-12-25 | 333 | 335 | 331 | 331 | 7,000 | 1,655 |
| 1998-12-24 | 330 | 336 | 330 | 336 | 21,000 | 1,680 |
| 1998-12-22 | 340 | 340 | 339 | 339 | 14,000 | 1,695 |
| 1998-12-21 | 344 | 344 | 340 | 340 | 27,000 | 1,700 |
| 1998-12-18 | 339 | 340 | 324 | 325 | 23,000 | 1,625 |
| 1998-12-17 | 333 | 338 | 333 | 335 | 15,000 | 1,675 |
| 1998-12-16 | 335 | 335 | 333 | 333 | 19,000 | 1,665 |
| 1998-12-15 | 339 | 339 | 331 | 333 | 12,000 | 1,665 |
| 1998-12-14 | 331 | 340 | 331 | 340 | 55,000 | 1,700 |
| 1998-12-11 | 330 | 343 | 329 | 330 | 55,000 | 1,650 |
| 1998-12-10 | 321 | 330 | 321 | 330 | 4,000 | 1,650 |
| 1998-12-09 | 320 | 320 | 320 | 320 | 19,000 | 1,600 |
| 1998-12-08 | 323 | 323 | 320 | 320 | 13,000 | 1,600 |
| 1998-12-07 | 310 | 321 | 310 | 321 | 11,000 | 1,605 |
| 1998-12-04 | 317 | 317 | 315 | 315 | 12,000 | 1,575 |
| 1998-12-03 | 323 | 323 | 322 | 322 | 5,000 | 1,610 |
| 1998-12-02 | 321 | 321 | 320 | 320 | 21,000 | 1,600 |
| 1998-12-01 | 326 | 326 | 321 | 321 | 20,000 | 1,605 |
| 1998-11-30 | 327 | 327 | 323 | 326 | 41,000 | 1,630 |
| 1998-11-27 | 320 | 330 | 320 | 327 | 14,000 | 1,635 |
| 1998-11-26 | 315 | 319 | 315 | 319 | 23,000 | 1,595 |
| 1998-11-25 | 323 | 324 | 323 | 323 | 13,000 | 1,615 |
| 1998-11-24 | 323 | 325 | 323 | 323 | 26,000 | 1,615 |
| 1998-11-20 | 311 | 327 | 311 | 323 | 15,000 | 1,615 |
| 1998-11-19 | 330 | 331 | 328 | 331 | 23,000 | 1,655 |
| 1998-11-18 | 334 | 335 | 331 | 335 | 5,000 | 1,675 |
| 1998-11-17 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 1998-11-16 | 330 | 330 | 321 | 321 | 3,000 | 1,605 |
| 1998-11-13 | 318 | 318 | 316 | 316 | 18,000 | 1,580 |
| 1998-11-12 | 318 | 318 | 318 | 318 | 14,000 | 1,590 |
| 1998-11-11 | 310 | 318 | 310 | 318 | 13,000 | 1,590 |
| 1998-11-10 | 316 | 316 | 310 | 310 | 3,000 | 1,550 |
| 1998-11-09 | 300 | 301 | 300 | 301 | 2,000 | 1,505 |
| 1998-11-06 | 321 | 321 | 321 | 321 | 5,000 | 1,605 |
| 1998-11-05 | 320 | 328 | 320 | 320 | 8,000 | 1,600 |
| 1998-11-04 | 330 | 335 | 330 | 330 | 9,000 | 1,650 |
| 1998-11-02 | 332 | 332 | 325 | 325 | 3,000 | 1,625 |
| 1998-10-30 | 310 | 323 | 305 | 323 | 23,000 | 1,615 |
| 1998-10-29 | 306 | 306 | 298 | 300 | 7,000 | 1,500 |
| 1998-10-28 | 298 | 310 | 298 | 310 | 6,000 | 1,550 |
| 1998-10-27 | 295 | 296 | 295 | 295 | 9,000 | 1,475 |
| 1998-10-26 | 310 | 310 | 300 | 300 | 12,000 | 1,500 |
| 1998-10-23 | 324 | 324 | 310 | 310 | 7,000 | 1,550 |
| 1998-10-22 | 328 | 330 | 328 | 328 | 6,000 | 1,640 |
| 1998-10-21 | 324 | 324 | 313 | 320 | 27,000 | 1,600 |
| 1998-10-20 | 324 | 324 | 324 | 324 | 9,000 | 1,620 |
| 1998-10-19 | 307 | 313 | 307 | 312 | 7,000 | 1,560 |
| 1998-10-16 | 285 | 307 | 285 | 307 | 15,000 | 1,535 |
| 1998-10-15 | 306 | 306 | 290 | 290 | 11,000 | 1,450 |
| 1998-10-14 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 1998-10-13 | 328 | 328 | 310 | 310 | 55,000 | 1,550 |
| 1998-10-12 | 290 | 328 | 290 | 328 | 8,000 | 1,640 |
| 1998-10-09 | 286 | 290 | 286 | 290 | 6,000 | 1,450 |
| 1998-10-08 | 300 | 300 | 291 | 295 | 92,000 | 1,475 |
| 1998-10-07 | 290 | 291 | 285 | 286 | 26,000 | 1,430 |
| 1998-10-06 | 292 | 292 | 285 | 285 | 31,000 | 1,425 |
| 1998-10-05 | 300 | 300 | 291 | 291 | 20,000 | 1,455 |
| 1998-10-02 | 300 | 300 | 299 | 300 | 24,000 | 1,500 |
| 1998-10-01 | 300 | 310 | 300 | 300 | 31,000 | 1,500 |
| 1998-09-30 | 305 | 316 | 305 | 310 | 8,000 | 1,550 |
| 1998-09-29 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1998-09-28 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-09-25 | 310 | 310 | 305 | 305 | 16,000 | 1,525 |
| 1998-09-24 | 330 | 330 | 310 | 310 | 9,000 | 1,550 |
| 1998-09-22 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 1998-09-21 | 335 | 335 | 335 | 335 | 22,000 | 1,675 |
| 1998-09-18 | 320 | 330 | 320 | 330 | 25,000 | 1,650 |
| 1998-09-17 | 315 | 320 | 315 | 320 | 5,000 | 1,600 |
| 1998-09-16 | 327 | 327 | 310 | 310 | 3,000 | 1,550 |
| 1998-09-14 | 305 | 307 | 305 | 307 | 23,000 | 1,535 |
| 1998-09-11 | 330 | 330 | 305 | 305 | 42,000 | 1,525 |
| 1998-09-10 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-09-09 | 305 | 305 | 302 | 302 | 4,000 | 1,510 |
| 1998-09-08 | 320 | 320 | 305 | 305 | 28,000 | 1,525 |
| 1998-09-07 | 315 | 325 | 300 | 317 | 41,000 | 1,585 |
| 1998-09-04 | 335 | 336 | 300 | 300 | 38,000 | 1,500 |
| 1998-09-03 | 341 | 341 | 341 | 341 | 5,000 | 1,705 |
| 1998-09-02 | 349 | 350 | 345 | 350 | 12,000 | 1,750 |
| 1998-09-01 | 341 | 351 | 340 | 351 | 5,000 | 1,755 |
| 1998-08-31 | 341 | 361 | 341 | 360 | 5,000 | 1,800 |
| 1998-08-28 | 325 | 326 | 325 | 326 | 5,000 | 1,630 |
| 1998-08-27 | 345 | 347 | 345 | 347 | 4,000 | 1,735 |
| 1998-08-26 | 348 | 348 | 325 | 325 | 9,000 | 1,625 |
| 1998-08-25 | 353 | 353 | 352 | 352 | 7,000 | 1,760 |
| 1998-08-24 | 357 | 357 | 352 | 352 | 13,000 | 1,760 |
| 1998-08-21 | 352 | 352 | 352 | 352 | 3,000 | 1,760 |
| 1998-08-20 | 346 | 346 | 332 | 332 | 4,000 | 1,660 |
| 1998-08-19 | 340 | 345 | 340 | 344 | 4,000 | 1,720 |
| 1998-08-18 | 344 | 344 | 344 | 344 | 2,000 | 1,720 |
| 1998-08-17 | 344 | 344 | 344 | 344 | 12,000 | 1,720 |
| 1998-08-14 | 344 | 349 | 344 | 344 | 25,000 | 1,720 |
| 1998-08-13 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1998-08-12 | 350 | 369 | 350 | 369 | 12,000 | 1,845 |
| 1998-08-11 | 350 | 369 | 350 | 350 | 8,000 | 1,750 |
| 1998-08-10 | 340 | 340 | 340 | 340 | 16,000 | 1,700 |
| 1998-08-07 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-08-06 | 340 | 340 | 339 | 339 | 2,000 | 1,695 |
| 1998-08-05 | 326 | 340 | 326 | 340 | 7,000 | 1,700 |
| 1998-08-04 | 350 | 350 | 340 | 340 | 26,000 | 1,700 |
| 1998-08-03 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 1998-07-31 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1998-07-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-07-29 | 327 | 327 | 327 | 327 | 10,000 | 1,635 |
| 1998-07-28 | 345 | 350 | 343 | 350 | 13,000 | 1,750 |
| 1998-07-27 | 348 | 349 | 345 | 345 | 12,000 | 1,725 |
| 1998-07-24 | 345 | 348 | 341 | 348 | 15,000 | 1,740 |
| 1998-07-23 | 348 | 348 | 342 | 342 | 19,000 | 1,710 |
| 1998-07-22 | 360 | 360 | 350 | 353 | 22,000 | 1,765 |
| 1998-07-21 | 360 | 360 | 359 | 360 | 25,000 | 1,800 |
| 1998-07-17 | 360 | 360 | 360 | 360 | 7,000 | 1,800 |
| 1998-07-16 | 361 | 362 | 356 | 356 | 14,000 | 1,780 |
| 1998-07-15 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1998-07-14 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1998-07-13 | 360 | 360 | 359 | 360 | 10,000 | 1,800 |
| 1998-07-10 | 361 | 361 | 360 | 360 | 49,000 | 1,800 |
| 1998-07-09 | 379 | 379 | 361 | 361 | 3,000 | 1,805 |
| 1998-07-07 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-07-06 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1998-07-03 | 380 | 395 | 380 | 395 | 4,000 | 1,975 |
| 1998-07-02 | 390 | 400 | 390 | 400 | 19,000 | 2,000 |
| 1998-07-01 | 345 | 360 | 340 | 360 | 19,000 | 1,800 |
| 1998-06-30 | 344 | 344 | 343 | 343 | 4,000 | 1,715 |
| 1998-06-29 | 343 | 344 | 343 | 343 | 6,000 | 1,715 |
| 1998-06-26 | 331 | 343 | 331 | 343 | 9,000 | 1,715 |
| 1998-06-25 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1998-06-24 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 1998-06-23 | 360 | 360 | 357 | 360 | 7,000 | 1,800 |
| 1998-06-22 | 365 | 365 | 359 | 360 | 4,000 | 1,800 |
| 1998-06-19 | 360 | 360 | 359 | 359 | 7,000 | 1,795 |
| 1998-06-18 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1998-06-17 | 333 | 333 | 332 | 332 | 9,000 | 1,660 |
| 1998-06-16 | 325 | 333 | 325 | 332 | 5,000 | 1,660 |
| 1998-06-15 | 353 | 353 | 333 | 333 | 9,000 | 1,665 |
| 1998-06-12 | 360 | 360 | 358 | 358 | 23,000 | 1,790 |
| 1998-06-11 | 349 | 350 | 345 | 349 | 12,000 | 1,745 |
| 1998-06-10 | 336 | 336 | 320 | 320 | 26,000 | 1,600 |
| 1998-06-09 | 337 | 337 | 335 | 335 | 11,000 | 1,675 |
| 1998-06-05 | 336 | 336 | 336 | 336 | 5,000 | 1,680 |
| 1998-06-04 | 340 | 340 | 331 | 335 | 8,000 | 1,675 |
| 1998-06-03 | 347 | 348 | 347 | 347 | 5,000 | 1,735 |
| 1998-06-02 | 355 | 355 | 350 | 350 | 9,000 | 1,750 |
| 1998-06-01 | 355 | 355 | 350 | 350 | 22,000 | 1,750 |
| 1998-05-29 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1998-05-28 | 353 | 354 | 352 | 354 | 5,000 | 1,770 |
| 1998-05-27 | 355 | 355 | 355 | 355 | 22,000 | 1,775 |
| 1998-05-26 | 350 | 353 | 350 | 353 | 4,000 | 1,765 |
| 1998-05-25 | 351 | 355 | 350 | 350 | 5,000 | 1,750 |
| 1998-05-22 | 360 | 360 | 351 | 351 | 11,000 | 1,755 |
| 1998-05-21 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1998-05-20 | 371 | 371 | 369 | 369 | 8,000 | 1,845 |
| 1998-05-18 | 347 | 376 | 347 | 376 | 4,000 | 1,880 |
| 1998-05-15 | 341 | 346 | 341 | 342 | 5,000 | 1,710 |
| 1998-05-14 | 350 | 350 | 346 | 346 | 10,000 | 1,730 |
| 1998-05-13 | 358 | 358 | 350 | 350 | 29,000 | 1,750 |
| 1998-05-12 | 358 | 362 | 353 | 353 | 12,000 | 1,765 |
| 1998-05-11 | 355 | 360 | 355 | 357 | 10,000 | 1,785 |
| 1998-05-08 | 360 | 360 | 360 | 360 | 8,000 | 1,800 |
| 1998-05-07 | 371 | 371 | 360 | 360 | 7,000 | 1,800 |
| 1998-05-06 | 377 | 377 | 371 | 371 | 8,000 | 1,855 |
| 1998-05-01 | 372 | 372 | 370 | 372 | 6,000 | 1,860 |
| 1998-04-30 | 367 | 367 | 367 | 367 | 4,000 | 1,835 |
| 1998-04-28 | 366 | 367 | 362 | 367 | 12,000 | 1,835 |
| 1998-04-27 | 387 | 388 | 385 | 385 | 6,000 | 1,925 |
| 1998-04-24 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 1998-04-23 | 370 | 370 | 365 | 365 | 4,000 | 1,825 |
| 1998-04-22 | 376 | 376 | 375 | 376 | 7,000 | 1,880 |
| 1998-04-21 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1998-04-20 | 380 | 380 | 375 | 375 | 21,000 | 1,875 |
| 1998-04-17 | 399 | 399 | 380 | 380 | 18,000 | 1,900 |
| 1998-04-16 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 1998-04-15 | 407 | 412 | 405 | 412 | 13,000 | 2,060 |
| 1998-04-14 | 408 | 408 | 401 | 401 | 14,000 | 2,005 |
| 1998-04-13 | 415 | 415 | 413 | 413 | 8,000 | 2,065 |
| 1998-04-10 | 421 | 421 | 410 | 415 | 14,000 | 2,075 |
| 1998-04-09 | 387 | 416 | 387 | 416 | 14,000 | 2,080 |
| 1998-04-08 | 370 | 375 | 370 | 375 | 178,000 | 1,875 |
| 1998-04-07 | 378 | 388 | 370 | 380 | 47,000 | 1,900 |
| 1998-04-06 | 358 | 378 | 358 | 378 | 27,000 | 1,890 |
| 1998-04-03 | 351 | 370 | 351 | 367 | 61,000 | 1,835 |
| 1998-04-02 | 380 | 390 | 380 | 384 | 47,000 | 1,920 |
| 1998-04-01 | 429 | 429 | 389 | 390 | 11,000 | 1,950 |
| 1998-03-31 | 442 | 442 | 430 | 430 | 19,000 | 2,150 |
| 1998-03-30 | 449 | 449 | 439 | 445 | 30,000 | 2,225 |
| 1998-03-27 | 441 | 445 | 440 | 445 | 5,000 | 2,225 |
| 1998-03-26 | 430 | 440 | 430 | 440 | 7,000 | 2,200 |
| 1998-03-25 | 433 | 433 | 430 | 430 | 10,000 | 2,150 |
| 1998-03-24 | 440 | 440 | 433 | 433 | 5,000 | 2,165 |
| 1998-03-23 | 465 | 465 | 441 | 441 | 17,000 | 2,205 |
| 1998-03-20 | 470 | 470 | 469 | 470 | 13,000 | 2,350 |
| 1998-03-19 | 480 | 480 | 475 | 475 | 6,000 | 2,375 |
| 1998-03-18 | 484 | 484 | 479 | 479 | 5,000 | 2,395 |
| 1998-03-17 | 470 | 474 | 470 | 474 | 4,000 | 2,370 |
| 1998-03-16 | 495 | 495 | 492 | 492 | 35,000 | 2,460 |
| 1998-03-13 | 470 | 475 | 469 | 475 | 25,000 | 2,375 |
| 1998-03-12 | 485 | 485 | 480 | 480 | 25,000 | 2,400 |
| 1998-03-11 | 459 | 485 | 459 | 485 | 35,000 | 2,425 |
| 1998-03-10 | 444 | 449 | 444 | 449 | 19,000 | 2,245 |
| 1998-03-09 | 426 | 452 | 426 | 444 | 26,000 | 2,220 |
| 1998-03-06 | 439 | 441 | 431 | 431 | 33,000 | 2,155 |
| 1998-03-05 | 445 | 445 | 440 | 440 | 15,000 | 2,200 |
| 1998-03-04 | 473 | 473 | 460 | 460 | 43,000 | 2,300 |
| 1998-03-03 | 472 | 478 | 472 | 478 | 15,000 | 2,390 |
| 1998-03-02 | 458 | 471 | 458 | 471 | 9,000 | 2,355 |
| 1998-02-27 | 458 | 458 | 458 | 458 | 3,000 | 2,290 |
| 1998-02-26 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 1998-02-25 | 450 | 451 | 450 | 451 | 6,000 | 2,255 |
| 1998-02-24 | 458 | 458 | 450 | 450 | 8,000 | 2,250 |
| 1998-02-23 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1998-02-20 | 450 | 450 | 440 | 440 | 5,000 | 2,200 |
| 1998-02-19 | 461 | 461 | 461 | 461 | 5,000 | 2,305 |
| 1998-02-18 | 495 | 495 | 490 | 490 | 3,000 | 2,450 |
| 1998-02-17 | 508 | 508 | 495 | 495 | 34,000 | 2,475 |
| 1998-02-16 | 464 | 508 | 464 | 508 | 39,000 | 2,540 |
| 1998-02-13 | 463 | 463 | 463 | 463 | 3,000 | 2,315 |
| 1998-02-12 | 463 | 463 | 463 | 463 | 3,000 | 2,315 |
| 1998-02-10 | 460 | 462 | 460 | 460 | 17,000 | 2,300 |
| 1998-02-09 | 455 | 460 | 455 | 460 | 9,000 | 2,300 |
| 1998-02-06 | 425 | 444 | 425 | 444 | 12,000 | 2,220 |
| 1998-02-05 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1998-02-04 | 425 | 425 | 415 | 415 | 7,000 | 2,075 |
| 1998-02-03 | 428 | 428 | 425 | 425 | 3,000 | 2,125 |
| 1998-02-02 | 410 | 420 | 410 | 420 | 6,000 | 2,100 |
| 1998-01-30 | 440 | 440 | 420 | 420 | 8,000 | 2,100 |
| 1998-01-29 | 475 | 475 | 425 | 430 | 23,000 | 2,150 |
| 1998-01-28 | 475 | 475 | 460 | 460 | 60,000 | 2,300 |
| 1998-01-27 | 400 | 411 | 400 | 410 | 12,000 | 2,050 |
| 1998-01-26 | 385 | 393 | 375 | 393 | 58,000 | 1,965 |
| 1998-01-23 | 400 | 400 | 380 | 380 | 24,000 | 1,900 |
| 1998-01-22 | 415 | 415 | 387 | 390 | 53,000 | 1,950 |
| 1998-01-21 | 404 | 404 | 387 | 387 | 33,000 | 1,935 |
| 1998-01-20 | 359 | 379 | 359 | 379 | 33,000 | 1,895 |
| 1998-01-19 | 382 | 399 | 382 | 382 | 9,000 | 1,910 |
| 1998-01-16 | 380 | 385 | 375 | 382 | 34,000 | 1,910 |
| 1998-01-14 | 346 | 365 | 345 | 360 | 28,000 | 1,800 |
| 1998-01-13 | 335 | 340 | 334 | 340 | 23,000 | 1,700 |
| 1998-01-12 | 334 | 334 | 334 | 334 | 3,000 | 1,670 |
| 1998-01-09 | 329 | 333 | 329 | 333 | 6,000 | 1,665 |
| 1998-01-07 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 1998-01-06 | 325 | 325 | 310 | 310 | 8,000 | 1,550 |
| 1998-01-05 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株