1899 (株)福田組 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1999-12-29 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1999-12-28 | 326 | 328 | 326 | 328 | 4,000 | 1,640 |
| 1999-12-27 | 346 | 346 | 341 | 341 | 6,000 | 1,705 |
| 1999-12-24 | 356 | 356 | 345 | 345 | 11,000 | 1,725 |
| 1999-12-22 | 340 | 350 | 340 | 341 | 24,000 | 1,705 |
| 1999-12-21 | 330 | 349 | 330 | 347 | 38,000 | 1,735 |
| 1999-12-20 | 322 | 335 | 322 | 330 | 24,000 | 1,650 |
| 1999-12-17 | 328 | 328 | 321 | 321 | 10,000 | 1,605 |
| 1999-12-16 | 329 | 329 | 328 | 328 | 7,000 | 1,640 |
| 1999-12-15 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 1999-12-14 | 350 | 355 | 328 | 328 | 28,000 | 1,640 |
| 1999-12-13 | 340 | 350 | 340 | 350 | 34,000 | 1,750 |
| 1999-12-10 | 325 | 340 | 325 | 330 | 66,000 | 1,650 |
| 1999-12-09 | 320 | 320 | 315 | 315 | 20,000 | 1,575 |
| 1999-12-08 | 335 | 338 | 320 | 320 | 29,000 | 1,600 |
| 1999-12-07 | 338 | 357 | 338 | 345 | 12,000 | 1,725 |
| 1999-12-06 | 320 | 340 | 320 | 339 | 17,000 | 1,695 |
| 1999-12-03 | 317 | 330 | 312 | 312 | 30,000 | 1,560 |
| 1999-12-02 | 318 | 318 | 312 | 317 | 10,000 | 1,585 |
| 1999-12-01 | 321 | 321 | 318 | 318 | 9,000 | 1,590 |
| 1999-11-30 | 330 | 330 | 316 | 316 | 24,000 | 1,580 |
| 1999-11-29 | 319 | 320 | 310 | 320 | 17,000 | 1,600 |
| 1999-11-26 | 335 | 335 | 320 | 320 | 9,000 | 1,600 |
| 1999-11-25 | 346 | 346 | 340 | 340 | 4,000 | 1,700 |
| 1999-11-24 | 360 | 360 | 345 | 346 | 25,000 | 1,730 |
| 1999-11-22 | 347 | 350 | 347 | 350 | 27,000 | 1,750 |
| 1999-11-19 | 361 | 361 | 346 | 346 | 6,000 | 1,730 |
| 1999-11-18 | 370 | 370 | 361 | 361 | 14,000 | 1,805 |
| 1999-11-17 | 306 | 340 | 305 | 340 | 13,000 | 1,700 |
| 1999-11-16 | 310 | 310 | 304 | 307 | 44,000 | 1,535 |
| 1999-11-15 | 310 | 310 | 307 | 307 | 19,000 | 1,535 |
| 1999-11-12 | 330 | 330 | 304 | 307 | 25,000 | 1,535 |
| 1999-11-11 | 345 | 345 | 340 | 340 | 25,000 | 1,700 |
| 1999-11-10 | 340 | 345 | 340 | 345 | 30,000 | 1,725 |
| 1999-11-09 | 344 | 344 | 333 | 333 | 12,000 | 1,665 |
| 1999-11-08 | 350 | 350 | 349 | 349 | 2,000 | 1,745 |
| 1999-11-05 | 350 | 350 | 340 | 340 | 15,000 | 1,700 |
| 1999-11-04 | 350 | 350 | 345 | 345 | 12,000 | 1,725 |
| 1999-11-02 | 345 | 350 | 345 | 350 | 4,000 | 1,750 |
| 1999-11-01 | 348 | 348 | 348 | 348 | 3,000 | 1,740 |
| 1999-10-29 | 340 | 355 | 340 | 353 | 15,000 | 1,765 |
| 1999-10-28 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1999-10-27 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1999-10-26 | 333 | 336 | 333 | 336 | 3,000 | 1,680 |
| 1999-10-25 | 337 | 340 | 333 | 333 | 20,000 | 1,665 |
| 1999-10-22 | 348 | 348 | 345 | 345 | 9,000 | 1,725 |
| 1999-10-21 | 353 | 359 | 351 | 355 | 26,000 | 1,775 |
| 1999-10-20 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 1999-10-19 | 342 | 348 | 341 | 348 | 6,000 | 1,740 |
| 1999-10-18 | 325 | 364 | 325 | 364 | 13,000 | 1,820 |
| 1999-10-15 | 360 | 360 | 355 | 355 | 6,000 | 1,775 |
| 1999-10-14 | 363 | 369 | 360 | 360 | 25,000 | 1,800 |
| 1999-10-13 | 370 | 370 | 362 | 362 | 3,000 | 1,810 |
| 1999-10-12 | 371 | 371 | 364 | 371 | 38,000 | 1,855 |
| 1999-10-08 | 370 | 371 | 370 | 371 | 2,000 | 1,855 |
| 1999-10-07 | 358 | 370 | 358 | 370 | 4,000 | 1,850 |
| 1999-10-06 | 364 | 364 | 355 | 357 | 14,000 | 1,785 |
| 1999-10-05 | 370 | 370 | 361 | 362 | 13,000 | 1,810 |
| 1999-10-04 | 385 | 385 | 370 | 370 | 13,000 | 1,850 |
| 1999-10-01 | 383 | 383 | 379 | 379 | 7,000 | 1,895 |
| 1999-09-30 | 367 | 385 | 367 | 385 | 10,000 | 1,925 |
| 1999-09-29 | 370 | 370 | 366 | 366 | 7,000 | 1,830 |
| 1999-09-28 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1999-09-27 | 389 | 389 | 361 | 361 | 13,000 | 1,805 |
| 1999-09-24 | 395 | 395 | 390 | 390 | 10,000 | 1,950 |
| 1999-09-22 | 382 | 382 | 370 | 370 | 31,000 | 1,850 |
| 1999-09-21 | 380 | 383 | 380 | 382 | 36,000 | 1,910 |
| 1999-09-20 | 370 | 375 | 368 | 370 | 32,000 | 1,850 |
| 1999-09-17 | 354 | 400 | 354 | 400 | 16,000 | 2,000 |
| 1999-09-16 | 356 | 366 | 356 | 366 | 3,000 | 1,830 |
| 1999-09-14 | 371 | 371 | 344 | 356 | 48,000 | 1,780 |
| 1999-09-13 | 385 | 385 | 370 | 376 | 18,000 | 1,880 |
| 1999-09-10 | 398 | 398 | 397 | 397 | 50,000 | 1,985 |
| 1999-09-09 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 1999-09-08 | 399 | 399 | 387 | 387 | 15,000 | 1,935 |
| 1999-09-07 | 407 | 414 | 394 | 400 | 8,000 | 2,000 |
| 1999-09-06 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 1999-09-03 | 383 | 389 | 383 | 385 | 25,000 | 1,925 |
| 1999-09-02 | 401 | 401 | 381 | 383 | 46,000 | 1,915 |
| 1999-09-01 | 405 | 405 | 400 | 402 | 32,000 | 2,010 |
| 1999-08-31 | 422 | 422 | 405 | 405 | 3,000 | 2,025 |
| 1999-08-30 | 401 | 402 | 401 | 402 | 3,000 | 2,010 |
| 1999-08-27 | 404 | 404 | 400 | 400 | 15,000 | 2,000 |
| 1999-08-26 | 404 | 404 | 403 | 403 | 13,000 | 2,015 |
| 1999-08-25 | 405 | 405 | 403 | 404 | 15,000 | 2,020 |
| 1999-08-24 | 412 | 412 | 409 | 409 | 2,000 | 2,045 |
| 1999-08-23 | 413 | 413 | 412 | 412 | 18,000 | 2,060 |
| 1999-08-20 | 411 | 411 | 405 | 410 | 9,000 | 2,050 |
| 1999-08-19 | 401 | 401 | 401 | 401 | 7,000 | 2,005 |
| 1999-08-18 | 410 | 410 | 401 | 401 | 5,000 | 2,005 |
| 1999-08-17 | 409 | 409 | 404 | 404 | 8,000 | 2,020 |
| 1999-08-16 | 408 | 412 | 407 | 408 | 18,000 | 2,040 |
| 1999-08-13 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 1999-08-12 | 414 | 414 | 414 | 414 | 4,000 | 2,070 |
| 1999-08-11 | 420 | 421 | 420 | 420 | 29,000 | 2,100 |
| 1999-08-10 | 408 | 420 | 408 | 420 | 7,000 | 2,100 |
| 1999-08-09 | 408 | 408 | 403 | 403 | 23,000 | 2,015 |
| 1999-08-06 | 400 | 409 | 395 | 408 | 17,000 | 2,040 |
| 1999-08-05 | 430 | 430 | 420 | 420 | 6,000 | 2,100 |
| 1999-08-04 | 425 | 426 | 425 | 426 | 14,000 | 2,130 |
| 1999-08-03 | 426 | 435 | 426 | 430 | 13,000 | 2,150 |
| 1999-08-02 | 440 | 440 | 430 | 431 | 7,000 | 2,155 |
| 1999-07-30 | 422 | 429 | 422 | 429 | 13,000 | 2,145 |
| 1999-07-29 | 452 | 452 | 437 | 437 | 9,000 | 2,185 |
| 1999-07-28 | 460 | 461 | 451 | 456 | 18,000 | 2,280 |
| 1999-07-27 | 473 | 478 | 461 | 461 | 34,000 | 2,305 |
| 1999-07-26 | 450 | 480 | 450 | 478 | 103,000 | 2,390 |
| 1999-07-23 | 440 | 450 | 440 | 450 | 31,000 | 2,250 |
| 1999-07-22 | 450 | 451 | 440 | 441 | 33,000 | 2,205 |
| 1999-07-21 | 445 | 454 | 445 | 450 | 21,000 | 2,250 |
| 1999-07-19 | 440 | 445 | 440 | 441 | 16,000 | 2,205 |
| 1999-07-16 | 441 | 445 | 440 | 445 | 9,000 | 2,225 |
| 1999-07-15 | 450 | 450 | 440 | 441 | 18,000 | 2,205 |
| 1999-07-14 | 441 | 449 | 440 | 447 | 48,000 | 2,235 |
| 1999-07-13 | 443 | 447 | 438 | 439 | 35,000 | 2,195 |
| 1999-07-12 | 426 | 430 | 426 | 430 | 2,000 | 2,150 |
| 1999-07-09 | 447 | 447 | 440 | 444 | 17,000 | 2,220 |
| 1999-07-08 | 436 | 449 | 436 | 439 | 23,000 | 2,195 |
| 1999-07-07 | 430 | 440 | 430 | 432 | 18,000 | 2,160 |
| 1999-07-06 | 436 | 436 | 430 | 430 | 12,000 | 2,150 |
| 1999-07-05 | 425 | 449 | 425 | 440 | 22,000 | 2,200 |
| 1999-07-02 | 415 | 417 | 410 | 415 | 13,000 | 2,075 |
| 1999-07-01 | 403 | 413 | 395 | 400 | 71,000 | 2,000 |
| 1999-06-30 | 414 | 414 | 408 | 408 | 19,000 | 2,040 |
| 1999-06-29 | 414 | 415 | 414 | 415 | 11,000 | 2,075 |
| 1999-06-28 | 413 | 414 | 413 | 414 | 9,000 | 2,070 |
| 1999-06-25 | 412 | 414 | 412 | 413 | 12,000 | 2,065 |
| 1999-06-24 | 421 | 421 | 412 | 415 | 17,000 | 2,075 |
| 1999-06-23 | 420 | 422 | 420 | 420 | 27,000 | 2,100 |
| 1999-06-22 | 431 | 431 | 430 | 430 | 28,000 | 2,150 |
| 1999-06-21 | 428 | 435 | 425 | 432 | 22,000 | 2,160 |
| 1999-06-18 | 430 | 430 | 423 | 429 | 12,000 | 2,145 |
| 1999-06-17 | 430 | 430 | 421 | 421 | 15,000 | 2,105 |
| 1999-06-16 | 438 | 438 | 431 | 431 | 8,000 | 2,155 |
| 1999-06-15 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 1999-06-14 | 454 | 454 | 440 | 440 | 21,000 | 2,200 |
| 1999-06-11 | 451 | 451 | 439 | 439 | 42,000 | 2,195 |
| 1999-06-10 | 416 | 431 | 416 | 431 | 24,000 | 2,155 |
| 1999-06-09 | 397 | 416 | 397 | 416 | 8,000 | 2,080 |
| 1999-06-08 | 400 | 400 | 396 | 397 | 9,000 | 1,985 |
| 1999-06-07 | 386 | 405 | 386 | 405 | 23,000 | 2,025 |
| 1999-06-04 | 400 | 403 | 398 | 403 | 23,000 | 2,015 |
| 1999-06-03 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1999-06-02 | 405 | 417 | 405 | 415 | 16,000 | 2,075 |
| 1999-06-01 | 406 | 406 | 397 | 398 | 31,000 | 1,990 |
| 1999-05-31 | 412 | 412 | 402 | 410 | 7,000 | 2,050 |
| 1999-05-28 | 416 | 419 | 415 | 415 | 5,000 | 2,075 |
| 1999-05-27 | 420 | 425 | 420 | 425 | 10,000 | 2,125 |
| 1999-05-26 | 400 | 435 | 400 | 435 | 39,000 | 2,175 |
| 1999-05-25 | 435 | 435 | 430 | 430 | 14,000 | 2,150 |
| 1999-05-24 | 425 | 430 | 425 | 430 | 18,000 | 2,150 |
| 1999-05-21 | 425 | 430 | 425 | 425 | 27,000 | 2,125 |
| 1999-05-20 | 433 | 433 | 425 | 433 | 11,000 | 2,165 |
| 1999-05-19 | 440 | 440 | 428 | 435 | 10,000 | 2,175 |
| 1999-05-18 | 420 | 432 | 420 | 432 | 31,000 | 2,160 |
| 1999-05-17 | 440 | 440 | 426 | 426 | 27,000 | 2,130 |
| 1999-05-14 | 449 | 450 | 440 | 440 | 13,000 | 2,200 |
| 1999-05-13 | 454 | 454 | 445 | 450 | 20,000 | 2,250 |
| 1999-05-12 | 450 | 460 | 450 | 456 | 29,000 | 2,280 |
| 1999-05-11 | 439 | 439 | 439 | 439 | 24,000 | 2,195 |
| 1999-05-10 | 440 | 440 | 436 | 439 | 25,000 | 2,195 |
| 1999-05-07 | 440 | 440 | 436 | 436 | 14,000 | 2,180 |
| 1999-05-06 | 429 | 430 | 423 | 430 | 8,000 | 2,150 |
| 1999-04-30 | 432 | 432 | 425 | 425 | 47,000 | 2,125 |
| 1999-04-28 | 432 | 435 | 432 | 433 | 32,000 | 2,165 |
| 1999-04-27 | 432 | 434 | 432 | 433 | 10,000 | 2,165 |
| 1999-04-26 | 440 | 440 | 434 | 434 | 39,000 | 2,170 |
| 1999-04-23 | 442 | 442 | 440 | 440 | 21,000 | 2,200 |
| 1999-04-22 | 450 | 450 | 444 | 444 | 5,000 | 2,220 |
| 1999-04-21 | 457 | 458 | 448 | 448 | 23,000 | 2,240 |
| 1999-04-20 | 457 | 457 | 442 | 457 | 24,000 | 2,285 |
| 1999-04-19 | 460 | 460 | 442 | 442 | 15,000 | 2,210 |
| 1999-04-16 | 445 | 450 | 440 | 440 | 23,000 | 2,200 |
| 1999-04-15 | 450 | 450 | 445 | 445 | 46,000 | 2,225 |
| 1999-04-14 | 450 | 460 | 450 | 450 | 29,000 | 2,250 |
| 1999-04-13 | 444 | 450 | 444 | 450 | 7,000 | 2,250 |
| 1999-04-12 | 445 | 445 | 435 | 438 | 24,000 | 2,190 |
| 1999-04-09 | 445 | 449 | 431 | 435 | 27,000 | 2,175 |
| 1999-04-08 | 427 | 445 | 427 | 436 | 9,000 | 2,180 |
| 1999-04-07 | 445 | 445 | 421 | 426 | 6,000 | 2,130 |
| 1999-04-06 | 443 | 445 | 440 | 445 | 28,000 | 2,225 |
| 1999-04-05 | 446 | 446 | 441 | 445 | 40,000 | 2,225 |
| 1999-04-02 | 430 | 440 | 430 | 431 | 46,000 | 2,155 |
| 1999-04-01 | 411 | 416 | 400 | 416 | 21,000 | 2,080 |
| 1999-03-31 | 428 | 428 | 410 | 411 | 21,000 | 2,055 |
| 1999-03-30 | 430 | 430 | 410 | 410 | 24,000 | 2,050 |
| 1999-03-29 | 425 | 430 | 421 | 429 | 19,000 | 2,145 |
| 1999-03-26 | 425 | 425 | 410 | 410 | 20,000 | 2,050 |
| 1999-03-25 | 421 | 433 | 416 | 420 | 51,000 | 2,100 |
| 1999-03-24 | 420 | 425 | 416 | 421 | 38,000 | 2,105 |
| 1999-03-23 | 415 | 425 | 410 | 416 | 71,000 | 2,080 |
| 1999-03-19 | 385 | 400 | 385 | 400 | 36,000 | 2,000 |
| 1999-03-18 | 382 | 382 | 379 | 380 | 109,000 | 1,900 |
| 1999-03-17 | 380 | 385 | 376 | 380 | 64,000 | 1,900 |
| 1999-03-16 | 380 | 390 | 380 | 380 | 36,000 | 1,900 |
| 1999-03-15 | 391 | 392 | 376 | 376 | 57,000 | 1,880 |
| 1999-03-12 | 375 | 390 | 374 | 390 | 24,000 | 1,950 |
| 1999-03-11 | 370 | 374 | 370 | 374 | 14,000 | 1,870 |
| 1999-03-10 | 368 | 370 | 368 | 370 | 20,000 | 1,850 |
| 1999-03-09 | 370 | 370 | 368 | 368 | 8,000 | 1,840 |
| 1999-03-08 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
| 1999-03-05 | 370 | 370 | 370 | 370 | 30,000 | 1,850 |
| 1999-03-04 | 344 | 350 | 344 | 350 | 4,000 | 1,750 |
| 1999-03-03 | 341 | 343 | 341 | 342 | 9,000 | 1,710 |
| 1999-03-02 | 350 | 351 | 350 | 350 | 15,000 | 1,750 |
| 1999-03-01 | 350 | 350 | 346 | 350 | 11,000 | 1,750 |
| 1999-02-26 | 355 | 360 | 345 | 345 | 25,000 | 1,725 |
| 1999-02-25 | 359 | 359 | 345 | 345 | 31,000 | 1,725 |
| 1999-02-24 | 374 | 374 | 369 | 369 | 4,000 | 1,845 |
| 1999-02-23 | 370 | 374 | 370 | 374 | 19,000 | 1,870 |
| 1999-02-22 | 365 | 370 | 365 | 370 | 16,000 | 1,850 |
| 1999-02-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-02-18 | 359 | 360 | 335 | 335 | 17,000 | 1,675 |
| 1999-02-17 | 368 | 368 | 365 | 365 | 9,000 | 1,825 |
| 1999-02-16 | 360 | 368 | 360 | 368 | 8,000 | 1,840 |
| 1999-02-15 | 355 | 360 | 355 | 360 | 22,000 | 1,800 |
| 1999-02-12 | 340 | 355 | 340 | 355 | 6,000 | 1,775 |
| 1999-02-10 | 340 | 340 | 335 | 335 | 11,000 | 1,675 |
| 1999-02-09 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 1999-02-08 | 335 | 335 | 335 | 335 | 11,000 | 1,675 |
| 1999-02-05 | 340 | 340 | 335 | 335 | 5,000 | 1,675 |
| 1999-02-04 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 1999-02-03 | 358 | 358 | 340 | 341 | 4,000 | 1,705 |
| 1999-02-02 | 360 | 360 | 357 | 360 | 7,000 | 1,800 |
| 1999-02-01 | 358 | 360 | 358 | 360 | 6,000 | 1,800 |
| 1999-01-29 | 357 | 357 | 342 | 342 | 7,000 | 1,710 |
| 1999-01-28 | 350 | 350 | 342 | 342 | 2,000 | 1,710 |
| 1999-01-27 | 353 | 358 | 350 | 350 | 9,000 | 1,750 |
| 1999-01-26 | 340 | 350 | 340 | 350 | 18,000 | 1,750 |
| 1999-01-25 | 345 | 348 | 340 | 340 | 14,000 | 1,700 |
| 1999-01-22 | 336 | 345 | 336 | 345 | 24,000 | 1,725 |
| 1999-01-21 | 330 | 340 | 330 | 331 | 7,000 | 1,655 |
| 1999-01-20 | 339 | 339 | 329 | 329 | 2,000 | 1,645 |
| 1999-01-19 | 339 | 339 | 331 | 331 | 4,000 | 1,655 |
| 1999-01-18 | 340 | 340 | 339 | 339 | 12,000 | 1,695 |
| 1999-01-14 | 330 | 330 | 320 | 330 | 7,000 | 1,650 |
| 1999-01-13 | 340 | 340 | 330 | 330 | 30,000 | 1,650 |
| 1999-01-12 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 1999-01-11 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-01-08 | 329 | 329 | 322 | 322 | 9,000 | 1,610 |
| 1999-01-07 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1999-01-06 | 325 | 330 | 325 | 330 | 2,000 | 1,650 |
| 1999-01-05 | 340 | 340 | 330 | 330 | 6,000 | 1,650 |
| 1999-01-04 | 340 | 340 | 330 | 330 | 4,000 | 1,650 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
