1899 (株)福田組 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 325 | 329 | 324 | 329 | 14,000 | 1,645 |
| 2001-12-27 | 321 | 330 | 317 | 330 | 12,000 | 1,650 |
| 2001-12-26 | 339 | 339 | 325 | 327 | 10,000 | 1,635 |
| 2001-12-25 | 341 | 341 | 339 | 340 | 31,000 | 1,700 |
| 2001-12-21 | 333 | 345 | 333 | 345 | 23,000 | 1,725 |
| 2001-12-20 | 329 | 339 | 322 | 333 | 29,000 | 1,665 |
| 2001-12-19 | 335 | 335 | 328 | 334 | 19,000 | 1,670 |
| 2001-12-18 | 328 | 335 | 328 | 335 | 17,000 | 1,675 |
| 2001-12-17 | 330 | 333 | 328 | 328 | 13,000 | 1,640 |
| 2001-12-14 | 340 | 342 | 338 | 338 | 91,000 | 1,690 |
| 2001-12-13 | 339 | 340 | 339 | 340 | 32,000 | 1,700 |
| 2001-12-12 | 330 | 339 | 327 | 339 | 14,000 | 1,695 |
| 2001-12-11 | 327 | 329 | 327 | 327 | 11,000 | 1,635 |
| 2001-12-10 | 324 | 326 | 324 | 326 | 27,000 | 1,630 |
| 2001-12-07 | 330 | 330 | 324 | 324 | 10,000 | 1,620 |
| 2001-12-06 | 332 | 332 | 331 | 331 | 4,000 | 1,655 |
| 2001-12-05 | 327 | 332 | 327 | 332 | 6,000 | 1,660 |
| 2001-12-04 | 334 | 334 | 326 | 326 | 11,000 | 1,630 |
| 2001-12-03 | 312 | 332 | 312 | 332 | 15,000 | 1,660 |
| 2001-11-30 | 332 | 332 | 327 | 327 | 2,000 | 1,635 |
| 2001-11-29 | 339 | 339 | 326 | 326 | 24,000 | 1,630 |
| 2001-11-28 | 341 | 343 | 341 | 343 | 11,000 | 1,715 |
| 2001-11-27 | 340 | 341 | 340 | 341 | 8,000 | 1,705 |
| 2001-11-26 | 328 | 339 | 328 | 334 | 16,000 | 1,670 |
| 2001-11-22 | 321 | 331 | 321 | 328 | 3,000 | 1,640 |
| 2001-11-21 | 321 | 328 | 321 | 321 | 11,000 | 1,605 |
| 2001-11-20 | 338 | 338 | 317 | 318 | 14,000 | 1,590 |
| 2001-11-19 | 343 | 343 | 338 | 338 | 19,000 | 1,690 |
| 2001-11-16 | 334 | 344 | 334 | 343 | 28,000 | 1,715 |
| 2001-11-15 | 335 | 339 | 335 | 339 | 19,000 | 1,695 |
| 2001-11-14 | 326 | 335 | 325 | 335 | 14,000 | 1,675 |
| 2001-11-13 | 325 | 328 | 325 | 325 | 12,000 | 1,625 |
| 2001-11-09 | 320 | 322 | 320 | 322 | 9,000 | 1,610 |
| 2001-11-08 | 341 | 341 | 335 | 335 | 7,000 | 1,675 |
| 2001-11-07 | 344 | 344 | 342 | 342 | 9,000 | 1,710 |
| 2001-11-06 | 340 | 344 | 339 | 344 | 8,000 | 1,720 |
| 2001-11-05 | 330 | 340 | 329 | 340 | 16,000 | 1,700 |
| 2001-11-02 | 332 | 335 | 330 | 330 | 17,000 | 1,650 |
| 2001-11-01 | 329 | 332 | 328 | 330 | 29,000 | 1,650 |
| 2001-10-31 | 330 | 330 | 328 | 328 | 11,000 | 1,640 |
| 2001-10-30 | 329 | 330 | 328 | 330 | 8,000 | 1,650 |
| 2001-10-29 | 323 | 323 | 315 | 318 | 16,000 | 1,590 |
| 2001-10-26 | 333 | 333 | 329 | 330 | 19,000 | 1,650 |
| 2001-10-25 | 330 | 332 | 329 | 329 | 28,000 | 1,645 |
| 2001-10-24 | 328 | 330 | 328 | 330 | 18,000 | 1,650 |
| 2001-10-23 | 328 | 328 | 325 | 328 | 12,000 | 1,640 |
| 2001-10-22 | 320 | 325 | 320 | 325 | 5,000 | 1,625 |
| 2001-10-19 | 315 | 320 | 315 | 320 | 5,000 | 1,600 |
| 2001-10-18 | 324 | 324 | 319 | 319 | 4,000 | 1,595 |
| 2001-10-17 | 324 | 329 | 324 | 329 | 5,000 | 1,645 |
| 2001-10-16 | 329 | 329 | 329 | 329 | 6,000 | 1,645 |
| 2001-10-15 | 330 | 330 | 327 | 327 | 26,000 | 1,635 |
| 2001-10-12 | 329 | 330 | 325 | 330 | 33,000 | 1,650 |
| 2001-10-11 | 323 | 325 | 323 | 325 | 22,000 | 1,625 |
| 2001-10-10 | 307 | 324 | 307 | 323 | 6,000 | 1,615 |
| 2001-10-09 | 325 | 325 | 302 | 306 | 7,000 | 1,530 |
| 2001-10-05 | 328 | 328 | 323 | 325 | 11,000 | 1,625 |
| 2001-10-04 | 325 | 325 | 316 | 316 | 13,000 | 1,580 |
| 2001-10-03 | 330 | 330 | 305 | 305 | 5,000 | 1,525 |
| 2001-10-02 | 320 | 320 | 319 | 320 | 21,000 | 1,600 |
| 2001-10-01 | 322 | 322 | 318 | 318 | 10,000 | 1,590 |
| 2001-09-28 | 296 | 310 | 296 | 310 | 11,000 | 1,550 |
| 2001-09-27 | 295 | 310 | 295 | 310 | 5,000 | 1,550 |
| 2001-09-26 | 298 | 300 | 298 | 300 | 6,000 | 1,500 |
| 2001-09-25 | 295 | 297 | 295 | 297 | 21,000 | 1,485 |
| 2001-09-21 | 291 | 295 | 291 | 295 | 9,000 | 1,475 |
| 2001-09-20 | 282 | 282 | 281 | 281 | 6,000 | 1,405 |
| 2001-09-19 | 275 | 297 | 274 | 277 | 10,000 | 1,385 |
| 2001-09-18 | 291 | 291 | 276 | 276 | 7,000 | 1,380 |
| 2001-09-17 | 281 | 281 | 280 | 281 | 13,000 | 1,405 |
| 2001-09-14 | 295 | 297 | 280 | 280 | 35,000 | 1,400 |
| 2001-09-13 | 281 | 287 | 280 | 287 | 19,000 | 1,435 |
| 2001-09-12 | 294 | 294 | 287 | 287 | 6,000 | 1,435 |
| 2001-09-11 | 299 | 300 | 299 | 300 | 33,000 | 1,500 |
| 2001-09-10 | 290 | 299 | 290 | 299 | 6,000 | 1,495 |
| 2001-09-07 | 280 | 290 | 280 | 290 | 7,000 | 1,450 |
| 2001-09-06 | 298 | 301 | 298 | 300 | 6,000 | 1,500 |
| 2001-09-05 | 305 | 305 | 295 | 296 | 8,000 | 1,480 |
| 2001-09-04 | 308 | 310 | 307 | 310 | 8,000 | 1,550 |
| 2001-09-03 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 2001-08-31 | 319 | 319 | 310 | 310 | 8,000 | 1,550 |
| 2001-08-30 | 320 | 320 | 315 | 319 | 8,000 | 1,595 |
| 2001-08-29 | 310 | 318 | 310 | 318 | 6,000 | 1,590 |
| 2001-08-28 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2001-08-27 | 306 | 307 | 306 | 307 | 4,000 | 1,535 |
| 2001-08-24 | 307 | 307 | 302 | 305 | 11,000 | 1,525 |
| 2001-08-23 | 305 | 307 | 305 | 305 | 16,000 | 1,525 |
| 2001-08-22 | 318 | 318 | 315 | 315 | 5,000 | 1,575 |
| 2001-08-21 | 319 | 319 | 319 | 319 | 24,000 | 1,595 |
| 2001-08-20 | 320 | 320 | 319 | 319 | 20,000 | 1,595 |
| 2001-08-17 | 320 | 322 | 320 | 320 | 9,000 | 1,600 |
| 2001-08-16 | 320 | 321 | 320 | 320 | 11,000 | 1,600 |
| 2001-08-15 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2001-08-14 | 316 | 316 | 316 | 316 | 6,000 | 1,580 |
| 2001-08-13 | 306 | 309 | 306 | 306 | 5,000 | 1,530 |
| 2001-08-10 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2001-08-09 | 306 | 306 | 305 | 305 | 3,000 | 1,525 |
| 2001-08-08 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2001-08-07 | 305 | 310 | 305 | 310 | 8,000 | 1,550 |
| 2001-08-06 | 307 | 307 | 305 | 305 | 5,000 | 1,525 |
| 2001-08-03 | 308 | 309 | 308 | 309 | 3,000 | 1,545 |
| 2001-08-02 | 310 | 317 | 307 | 317 | 10,000 | 1,585 |
| 2001-08-01 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 2001-07-31 | 296 | 309 | 296 | 309 | 7,000 | 1,545 |
| 2001-07-30 | 322 | 322 | 295 | 295 | 7,000 | 1,475 |
| 2001-07-27 | 320 | 324 | 320 | 322 | 4,000 | 1,610 |
| 2001-07-26 | 319 | 320 | 319 | 320 | 21,000 | 1,600 |
| 2001-07-25 | 320 | 320 | 318 | 319 | 14,000 | 1,595 |
| 2001-07-24 | 317 | 318 | 317 | 318 | 20,000 | 1,590 |
| 2001-07-23 | 317 | 317 | 317 | 317 | 20,000 | 1,585 |
| 2001-07-19 | 316 | 317 | 315 | 317 | 13,000 | 1,585 |
| 2001-07-18 | 317 | 319 | 315 | 317 | 14,000 | 1,585 |
| 2001-07-17 | 313 | 317 | 313 | 317 | 6,000 | 1,585 |
| 2001-07-16 | 312 | 318 | 312 | 313 | 3,000 | 1,565 |
| 2001-07-13 | 310 | 312 | 310 | 312 | 7,000 | 1,560 |
| 2001-07-12 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2001-07-11 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2001-07-10 | 308 | 308 | 303 | 304 | 12,000 | 1,520 |
| 2001-07-09 | 321 | 321 | 303 | 303 | 41,000 | 1,515 |
| 2001-07-06 | 321 | 321 | 320 | 321 | 14,000 | 1,605 |
| 2001-07-05 | 314 | 320 | 314 | 320 | 6,000 | 1,600 |
| 2001-07-04 | 313 | 314 | 313 | 314 | 9,000 | 1,570 |
| 2001-07-03 | 310 | 313 | 310 | 313 | 9,000 | 1,565 |
| 2001-07-02 | 320 | 320 | 303 | 304 | 8,000 | 1,520 |
| 2001-06-29 | 315 | 332 | 315 | 320 | 14,000 | 1,600 |
| 2001-06-28 | 322 | 325 | 322 | 325 | 6,000 | 1,625 |
| 2001-06-27 | 328 | 328 | 322 | 322 | 26,000 | 1,610 |
| 2001-06-26 | 316 | 327 | 316 | 327 | 13,000 | 1,635 |
| 2001-06-25 | 303 | 318 | 303 | 316 | 14,000 | 1,580 |
| 2001-06-22 | 300 | 302 | 300 | 302 | 16,000 | 1,510 |
| 2001-06-20 | 308 | 308 | 300 | 300 | 4,000 | 1,500 |
| 2001-06-19 | 305 | 307 | 305 | 307 | 9,000 | 1,535 |
| 2001-06-18 | 309 | 309 | 306 | 306 | 3,000 | 1,530 |
| 2001-06-15 | 316 | 316 | 294 | 300 | 21,000 | 1,500 |
| 2001-06-14 | 316 | 316 | 315 | 316 | 7,000 | 1,580 |
| 2001-06-13 | 313 | 315 | 313 | 315 | 5,000 | 1,575 |
| 2001-06-12 | 310 | 311 | 310 | 311 | 34,000 | 1,555 |
| 2001-06-11 | 310 | 310 | 305 | 310 | 3,000 | 1,550 |
| 2001-06-08 | 310 | 310 | 300 | 300 | 59,000 | 1,500 |
| 2001-06-07 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 2001-06-06 | 300 | 302 | 300 | 302 | 15,000 | 1,510 |
| 2001-06-05 | 301 | 301 | 300 | 300 | 8,000 | 1,500 |
| 2001-06-04 | 301 | 301 | 301 | 301 | 6,000 | 1,505 |
| 2001-06-01 | 312 | 312 | 301 | 301 | 3,000 | 1,505 |
| 2001-05-31 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2001-05-30 | 313 | 314 | 309 | 309 | 14,000 | 1,545 |
| 2001-05-29 | 320 | 320 | 314 | 315 | 14,000 | 1,575 |
| 2001-05-28 | 323 | 324 | 320 | 320 | 9,000 | 1,600 |
| 2001-05-25 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 2001-05-24 | 329 | 329 | 323 | 323 | 3,000 | 1,615 |
| 2001-05-23 | 329 | 332 | 321 | 332 | 11,000 | 1,660 |
| 2001-05-22 | 335 | 336 | 329 | 329 | 22,000 | 1,645 |
| 2001-05-21 | 332 | 335 | 332 | 335 | 24,000 | 1,675 |
| 2001-05-18 | 331 | 332 | 326 | 332 | 56,000 | 1,660 |
| 2001-05-17 | 330 | 333 | 326 | 330 | 22,000 | 1,650 |
| 2001-05-16 | 330 | 330 | 327 | 330 | 15,000 | 1,650 |
| 2001-05-15 | 334 | 334 | 320 | 330 | 79,000 | 1,650 |
| 2001-05-14 | 313 | 335 | 308 | 335 | 37,000 | 1,675 |
| 2001-05-11 | 307 | 313 | 307 | 308 | 11,000 | 1,540 |
| 2001-05-10 | 306 | 307 | 306 | 307 | 2,000 | 1,535 |
| 2001-05-09 | 285 | 305 | 285 | 305 | 17,000 | 1,525 |
| 2001-05-08 | 320 | 320 | 310 | 310 | 6,000 | 1,550 |
| 2001-05-07 | 326 | 326 | 320 | 320 | 5,000 | 1,600 |
| 2001-05-02 | 326 | 326 | 322 | 326 | 31,000 | 1,630 |
| 2001-05-01 | 308 | 326 | 308 | 326 | 39,000 | 1,630 |
| 2001-04-27 | 310 | 310 | 305 | 310 | 26,000 | 1,550 |
| 2001-04-26 | 305 | 326 | 305 | 324 | 50,000 | 1,620 |
| 2001-04-25 | 300 | 306 | 300 | 306 | 25,000 | 1,530 |
| 2001-04-24 | 294 | 305 | 294 | 305 | 24,000 | 1,525 |
| 2001-04-23 | 289 | 294 | 289 | 294 | 9,000 | 1,470 |
| 2001-04-20 | 286 | 295 | 286 | 294 | 12,000 | 1,470 |
| 2001-04-19 | 305 | 305 | 301 | 305 | 23,000 | 1,525 |
| 2001-04-18 | 295 | 296 | 286 | 290 | 36,000 | 1,450 |
| 2001-04-17 | 290 | 290 | 290 | 290 | 18,000 | 1,450 |
| 2001-04-16 | 284 | 285 | 284 | 285 | 10,000 | 1,425 |
| 2001-04-13 | 285 | 287 | 285 | 285 | 7,000 | 1,425 |
| 2001-04-12 | 288 | 288 | 280 | 280 | 46,000 | 1,400 |
| 2001-04-11 | 280 | 285 | 280 | 285 | 19,000 | 1,425 |
| 2001-04-10 | 277 | 294 | 277 | 277 | 48,000 | 1,385 |
| 2001-04-09 | 276 | 279 | 276 | 277 | 7,000 | 1,385 |
| 2001-04-06 | 284 | 285 | 274 | 274 | 22,000 | 1,370 |
| 2001-04-05 | 272 | 280 | 272 | 280 | 8,000 | 1,400 |
| 2001-04-04 | 265 | 272 | 265 | 272 | 5,000 | 1,360 |
| 2001-04-03 | 273 | 273 | 263 | 268 | 101,000 | 1,340 |
| 2001-04-02 | 262 | 272 | 262 | 272 | 13,000 | 1,360 |
| 2001-03-30 | 282 | 282 | 275 | 275 | 9,000 | 1,375 |
| 2001-03-29 | 283 | 285 | 280 | 282 | 30,000 | 1,410 |
| 2001-03-28 | 265 | 288 | 265 | 288 | 29,000 | 1,440 |
| 2001-03-27 | 278 | 295 | 265 | 265 | 21,000 | 1,325 |
| 2001-03-26 | 270 | 273 | 266 | 273 | 19,000 | 1,365 |
| 2001-03-23 | 265 | 265 | 261 | 265 | 9,000 | 1,325 |
| 2001-03-22 | 270 | 272 | 270 | 272 | 37,000 | 1,360 |
| 2001-03-21 | 265 | 270 | 265 | 270 | 20,000 | 1,350 |
| 2001-03-19 | 260 | 265 | 260 | 265 | 3,000 | 1,325 |
| 2001-03-16 | 260 | 262 | 252 | 252 | 20,000 | 1,260 |
| 2001-03-15 | 252 | 259 | 250 | 259 | 9,000 | 1,295 |
| 2001-03-14 | 254 | 256 | 252 | 252 | 11,000 | 1,260 |
| 2001-03-13 | 255 | 256 | 254 | 256 | 6,000 | 1,280 |
| 2001-03-12 | 256 | 257 | 252 | 254 | 46,000 | 1,270 |
| 2001-03-09 | 259 | 259 | 255 | 255 | 36,000 | 1,275 |
| 2001-03-08 | 260 | 260 | 253 | 253 | 22,000 | 1,265 |
| 2001-03-07 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2001-03-06 | 262 | 262 | 261 | 262 | 5,000 | 1,310 |
| 2001-03-05 | 258 | 258 | 256 | 256 | 10,000 | 1,280 |
| 2001-03-02 | 265 | 265 | 258 | 258 | 7,000 | 1,290 |
| 2001-03-01 | 266 | 266 | 261 | 264 | 5,000 | 1,320 |
| 2001-02-28 | 270 | 270 | 266 | 266 | 4,000 | 1,330 |
| 2001-02-27 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-02-26 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 2001-02-23 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2001-02-22 | 265 | 266 | 258 | 258 | 24,000 | 1,290 |
| 2001-02-21 | 264 | 265 | 264 | 265 | 6,000 | 1,325 |
| 2001-02-20 | 264 | 264 | 259 | 264 | 9,000 | 1,320 |
| 2001-02-19 | 263 | 263 | 259 | 259 | 6,000 | 1,295 |
| 2001-02-16 | 265 | 265 | 258 | 258 | 6,000 | 1,290 |
| 2001-02-15 | 260 | 265 | 260 | 265 | 3,000 | 1,325 |
| 2001-02-14 | 263 | 263 | 260 | 261 | 5,000 | 1,305 |
| 2001-02-13 | 263 | 263 | 263 | 263 | 37,000 | 1,315 |
| 2001-02-09 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2001-02-07 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-02-06 | 255 | 267 | 255 | 267 | 8,000 | 1,335 |
| 2001-02-05 | 257 | 257 | 256 | 256 | 6,000 | 1,280 |
| 2001-02-02 | 263 | 263 | 257 | 257 | 3,000 | 1,285 |
| 2001-02-01 | 263 | 263 | 259 | 263 | 6,000 | 1,315 |
| 2001-01-31 | 257 | 257 | 257 | 257 | 4,000 | 1,285 |
| 2001-01-30 | 261 | 261 | 255 | 255 | 5,000 | 1,275 |
| 2001-01-26 | 256 | 256 | 255 | 255 | 5,000 | 1,275 |
| 2001-01-25 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-01-24 | 267 | 267 | 260 | 260 | 4,000 | 1,300 |
| 2001-01-23 | 267 | 267 | 260 | 267 | 35,000 | 1,335 |
| 2001-01-22 | 267 | 267 | 267 | 267 | 11,000 | 1,335 |
| 2001-01-19 | 273 | 273 | 260 | 266 | 8,000 | 1,330 |
| 2001-01-18 | 259 | 273 | 259 | 273 | 13,000 | 1,365 |
| 2001-01-17 | 269 | 269 | 255 | 255 | 7,000 | 1,275 |
| 2001-01-16 | 260 | 269 | 260 | 269 | 18,000 | 1,345 |
| 2001-01-15 | 260 | 264 | 260 | 260 | 4,000 | 1,300 |
| 2001-01-12 | 262 | 263 | 260 | 260 | 5,000 | 1,300 |
| 2001-01-11 | 255 | 264 | 255 | 263 | 4,000 | 1,315 |
| 2001-01-10 | 255 | 264 | 255 | 255 | 31,000 | 1,275 |
| 2001-01-09 | 253 | 255 | 253 | 255 | 6,000 | 1,275 |
| 2001-01-05 | 260 | 260 | 257 | 257 | 5,000 | 1,285 |
| 2001-01-04 | 270 | 270 | 260 | 260 | 10,000 | 1,300 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株