1899 (株)福田組 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-292622622622623,0001,310
2000-12-282612632602638,0001,315
2000-12-272712712712711,0001,355
2000-12-262672762672746,0001,370
2000-12-2527628027527515,0001,375
2000-12-222712762712765,0001,380
2000-12-2127127127127121,0001,355
2000-12-2026327126127118,0001,355
2000-12-1928328427327344,0001,365
2000-12-1827528327528312,0001,415
2000-12-152772802772806,0001,400
2000-12-1427427627427618,0001,380
2000-12-1327227427227416,0001,370
2000-12-1227327427227222,0001,360
2000-12-1126927226827232,0001,360
2000-12-0826026126026144,0001,305
2000-12-0726226526226510,0001,325
2000-12-062632662622624,0001,310
2000-12-052632642622625,0001,310
2000-12-042672672622656,0001,325
2000-12-0126926926726717,0001,335
2000-11-302672672652674,0001,335
2000-11-292622622622621,0001,310
2000-11-2826126226126211,0001,310
2000-11-272632632612616,0001,305
2000-11-242622692622694,0001,345
2000-11-222682682622627,0001,310
2000-11-2126026826026836,0001,340
2000-11-202652652652652,0001,325
2000-11-172652652602645,0001,320
2000-11-1625726625726622,0001,330
2000-11-1525625825625821,0001,290
2000-11-1426426525625610,0001,280
2000-11-1326026426026431,0001,320
2000-11-102572572562568,0001,280
2000-11-092562562562563,0001,280
2000-11-082562602562604,0001,300
2000-11-072602602602604,0001,300
2000-11-0625426025326016,0001,300
2000-11-022592592542549,0001,270
2000-11-012602602552597,0001,295
2000-10-312552642552596,0001,295
2000-10-302602602602606,0001,300
2000-10-272682692602607,0001,300
2000-10-262612682592685,0001,340
2000-10-2527027025826137,0001,305
2000-10-2426427026427015,0001,350
2000-10-232602642602649,0001,320
2000-10-202602642602604,0001,300
2000-10-1926326325926018,0001,300
2000-10-182652652632632,0001,315
2000-10-172672672652657,0001,325
2000-10-162612672612672,0001,335
2000-10-132612612612612,0001,305
2000-10-122642662642663,0001,330
2000-10-112602642602644,0001,320
2000-10-1026526626126244,0001,310
2000-10-06275280255265133,0001,325
2000-10-052762762762762,0001,380
2000-10-0426726726126127,0001,305
2000-10-0327927926426616,0001,330
2000-10-0228828826426441,0001,320
2000-09-2927927927427827,0001,390
2000-09-2827527827527810,0001,390
2000-09-272802802802801,0001,400
2000-09-262892892722828,0001,410
2000-09-2528629028629017,0001,450
2000-09-222852862772865,0001,430
2000-09-2127729027729027,0001,450
2000-09-2027428027127924,0001,395
2000-09-1926626826626823,0001,340
2000-09-182602602602602,0001,300
2000-09-1426927226227221,0001,360
2000-09-1325625625425429,0001,270
2000-09-1225927525926073,0001,300
2000-09-1125526025525923,0001,295
2000-09-0825225225225219,0001,260
2000-09-072622622612614,0001,305
2000-09-0626526526026120,0001,305
2000-09-052652702652703,0001,350
2000-09-0427027127027022,0001,350
2000-09-012792792702706,0001,350
2000-08-312712712712716,0001,355
2000-08-302832832812815,0001,405
2000-08-2927328027327316,0001,365
2000-08-282802802782783,0001,390
2000-08-2527127927127914,0001,395
2000-08-2428028827628613,0001,430
2000-08-2327528027328014,0001,400
2000-08-2228128126927018,0001,350
2000-08-2128128128128113,0001,405
2000-08-182762812762814,0001,405
2000-08-172792852762856,0001,425
2000-08-162882892882893,0001,445
2000-08-152902902882889,0001,440
2000-08-142902902892906,0001,450
2000-08-1128829028828919,0001,445
2000-08-1028828928828816,0001,440
2000-08-092832882832884,0001,440
2000-08-0828028227928211,0001,410
2000-08-0729329327927910,0001,395
2000-08-0429029828829813,0001,490
2000-08-0328428528428511,0001,425
2000-08-022832842832847,0001,420
2000-08-012812852772839,0001,415
2000-07-312752802752803,0001,400
2000-07-282812812802803,0001,400
2000-07-2728828828028115,0001,405
2000-07-262822832822836,0001,415
2000-07-2529229228228214,0001,410
2000-07-2428829228829218,0001,460
2000-07-2128729228728811,0001,440
2000-07-192812872812873,0001,435
2000-07-183003042902907,0001,450
2000-07-1731031029529519,0001,475
2000-07-142912952912958,0001,475
2000-07-1330030028629118,0001,455
2000-07-1230931530530617,0001,530
2000-07-1130130330130327,0001,515
2000-07-103003013003017,0001,505
2000-07-073003003003007,0001,500
2000-07-0630130230130224,0001,510
2000-07-0530030130030141,0001,505
2000-07-0429130029129519,0001,475
2000-07-0328028828028822,0001,440
2000-06-302802802792806,0001,400
2000-06-292802802772787,0001,390
2000-06-282802802802803,0001,400
2000-06-272752812752814,0001,405
2000-06-2628528527527726,0001,385
2000-06-232732832732834,0001,415
2000-06-2228328428328314,0001,415
2000-06-2128028428028332,0001,415
2000-06-202732802732807,0001,400
2000-06-192752752682719,0001,355
2000-06-162662742662746,0001,370
2000-06-152652662652666,0001,330
2000-06-142652752652659,0001,325
2000-06-1328128127928025,0001,400
2000-06-1227528227528028,0001,400
2000-06-0927027526227519,0001,375
2000-06-0827027026627010,0001,350
2000-06-072652652612612,0001,305
2000-06-062602612602606,0001,300
2000-06-052602612602605,0001,300
2000-06-0227027026626619,0001,330
2000-06-012632652622655,0001,325
2000-05-3126526526226211,0001,310
2000-05-302652702652702,0001,350
2000-05-292652652652652,0001,325
2000-05-2627527526026018,0001,300
2000-05-252632652632654,0001,325
2000-05-242662672662663,0001,330
2000-05-232782802752808,0001,400
2000-05-2227728327728327,0001,415
2000-05-1927927926427812,0001,390
2000-05-1826328326328323,0001,415
2000-05-172632632622626,0001,310
2000-05-1626226426226314,0001,315
2000-05-1527127227027117,0001,355
2000-05-122772772752754,0001,375
2000-05-1128028027027118,0001,355
2000-05-1027528027528047,0001,400
2000-05-092752752752752,0001,375
2000-05-0827028027027512,0001,375
2000-05-0227927926527031,0001,350
2000-05-012682692682699,0001,345
2000-04-2825525825525826,0001,290
2000-04-2726826826526514,0001,325
2000-04-262602652602636,0001,315
2000-04-252562612562578,0001,285
2000-04-2425526125526011,0001,300
2000-04-2125527025525634,0001,280
2000-04-2027027025826026,0001,300
2000-04-1927027026727017,0001,350
2000-04-1827027026827011,0001,350
2000-04-1727127125326820,0001,340
2000-04-142742742742744,0001,370
2000-04-1327027527027513,0001,375
2000-04-122842842792807,0001,400
2000-04-1128728728228445,0001,420
2000-04-102752882752885,0001,440
2000-04-0726527426527416,0001,370
2000-04-0627127226926924,0001,345
2000-04-0527827827027126,0001,355
2000-04-04274280272277103,0001,385
2000-04-0325726625526610,0001,330
2000-03-3125625625425430,0001,270
2000-03-3025625825525632,0001,280
2000-03-2925425825425530,0001,275
2000-03-2826026025325428,0001,270
2000-03-2725526025325842,0001,290
2000-03-2425525525225347,0001,265
2000-03-232572592552557,0001,275
2000-03-2226326325525723,0001,285
2000-03-2125926525926364,0001,315
2000-03-1727427426026930,0001,345
2000-03-1625425825325822,0001,290
2000-03-1525825825025361,0001,265
2000-03-1427027025925945,0001,295
2000-03-1326426626026544,0001,325
2000-03-1026527026326591,0001,325
2000-03-0925826225526220,0001,310
2000-03-0825726525726010,0001,300
2000-03-0726326425525722,0001,285
2000-03-0625226525226342,0001,315
2000-03-0325926425025018,0001,250
2000-03-0226626725925937,0001,295
2000-03-0127027026526528,0001,325
2000-02-2927027026526518,0001,325
2000-02-2827527526826816,0001,340
2000-02-2527227327127314,0001,365
2000-02-242752752722727,0001,360
2000-02-232772782762787,0001,390
2000-02-2226927926927717,0001,385
2000-02-2126527926527932,0001,395
2000-02-1826827025725937,0001,295
2000-02-1727127125626841,0001,340
2000-02-1628028027027915,0001,395
2000-02-1529629628628612,0001,430
2000-02-142962962922927,0001,460
2000-02-1030030729529541,0001,475
2000-02-0928529928528625,0001,430
2000-02-0829029028428439,0001,420
2000-02-0729130028129019,0001,450
2000-02-0430030029930014,0001,500
2000-02-0330730730030021,0001,500
2000-02-0230230530130133,0001,505
2000-02-0130330730130128,0001,505
2000-01-313033103033108,0001,550
2000-01-2831531530130339,0001,515
2000-01-273103123103125,0001,560
2000-01-2630230830230624,0001,530
2000-01-2530630630030145,0001,505
2000-01-2430330530130111,0001,505
2000-01-2130531030030274,0001,510
2000-01-2031031030630621,0001,530
2000-01-1931931929730835,0001,540
2000-01-1832232232032018,0001,600
2000-01-1732032132032112,0001,605
2000-01-1432032031531953,0001,595
2000-01-1332932932032034,0001,600
2000-01-1232832932332911,0001,645
2000-01-1131532331532314,0001,615
2000-01-0731431531431411,0001,570
2000-01-063213213123125,0001,560
2000-01-0531632131132111,0001,605
2000-01-0432032132032111,0001,605

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