1899 (株)福田組 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 294 | 294 | 291 | 291 | 6,000 | 1,455 |
| 2002-12-27 | 295 | 299 | 293 | 299 | 20,000 | 1,495 |
| 2002-12-26 | 304 | 304 | 288 | 292 | 51,000 | 1,460 |
| 2002-12-25 | 288 | 295 | 288 | 295 | 10,000 | 1,475 |
| 2002-12-24 | 307 | 310 | 300 | 306 | 43,000 | 1,530 |
| 2002-12-20 | 300 | 307 | 300 | 307 | 49,000 | 1,535 |
| 2002-12-19 | 302 | 303 | 302 | 303 | 17,000 | 1,515 |
| 2002-12-18 | 303 | 305 | 300 | 305 | 16,000 | 1,525 |
| 2002-12-17 | 303 | 306 | 302 | 302 | 14,000 | 1,510 |
| 2002-12-16 | 309 | 309 | 307 | 307 | 12,000 | 1,535 |
| 2002-12-13 | 312 | 316 | 312 | 316 | 65,000 | 1,580 |
| 2002-12-12 | 321 | 322 | 320 | 322 | 19,000 | 1,610 |
| 2002-12-11 | 330 | 330 | 326 | 326 | 51,000 | 1,630 |
| 2002-12-10 | 325 | 330 | 325 | 330 | 39,000 | 1,650 |
| 2002-12-09 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 2002-12-06 | 320 | 328 | 320 | 328 | 14,000 | 1,640 |
| 2002-12-05 | 328 | 328 | 328 | 328 | 4,000 | 1,640 |
| 2002-12-04 | 327 | 328 | 327 | 328 | 12,000 | 1,640 |
| 2002-12-03 | 320 | 329 | 320 | 328 | 16,000 | 1,640 |
| 2002-12-02 | 324 | 328 | 319 | 319 | 32,000 | 1,595 |
| 2002-11-29 | 324 | 325 | 322 | 322 | 29,000 | 1,610 |
| 2002-11-28 | 325 | 325 | 324 | 325 | 6,000 | 1,625 |
| 2002-11-27 | 322 | 325 | 322 | 325 | 13,000 | 1,625 |
| 2002-11-26 | 320 | 320 | 318 | 318 | 6,000 | 1,590 |
| 2002-11-25 | 314 | 325 | 314 | 325 | 23,000 | 1,625 |
| 2002-11-22 | 315 | 317 | 313 | 313 | 15,000 | 1,565 |
| 2002-11-21 | 315 | 315 | 315 | 315 | 28,000 | 1,575 |
| 2002-11-20 | 307 | 319 | 307 | 318 | 67,000 | 1,590 |
| 2002-11-19 | 317 | 318 | 315 | 317 | 13,000 | 1,585 |
| 2002-11-18 | 316 | 317 | 312 | 316 | 10,000 | 1,580 |
| 2002-11-15 | 310 | 312 | 310 | 312 | 8,000 | 1,560 |
| 2002-11-14 | 311 | 312 | 310 | 310 | 7,000 | 1,550 |
| 2002-11-13 | 319 | 319 | 315 | 315 | 9,000 | 1,575 |
| 2002-11-12 | 318 | 318 | 316 | 317 | 10,000 | 1,585 |
| 2002-11-11 | 319 | 319 | 313 | 313 | 33,000 | 1,565 |
| 2002-11-08 | 318 | 319 | 318 | 319 | 7,000 | 1,595 |
| 2002-11-07 | 313 | 319 | 311 | 319 | 16,000 | 1,595 |
| 2002-11-06 | 315 | 319 | 315 | 318 | 21,000 | 1,590 |
| 2002-11-05 | 312 | 315 | 312 | 315 | 5,000 | 1,575 |
| 2002-11-01 | 306 | 312 | 306 | 311 | 14,000 | 1,555 |
| 2002-10-31 | 315 | 315 | 312 | 312 | 14,000 | 1,560 |
| 2002-10-30 | 315 | 315 | 314 | 314 | 12,000 | 1,570 |
| 2002-10-29 | 319 | 319 | 314 | 314 | 3,000 | 1,570 |
| 2002-10-28 | 322 | 322 | 322 | 322 | 6,000 | 1,610 |
| 2002-10-25 | 316 | 321 | 316 | 321 | 10,000 | 1,605 |
| 2002-10-24 | 306 | 310 | 306 | 307 | 6,000 | 1,535 |
| 2002-10-23 | 303 | 315 | 303 | 311 | 13,000 | 1,555 |
| 2002-10-22 | 325 | 325 | 309 | 309 | 28,000 | 1,545 |
| 2002-10-21 | 318 | 323 | 318 | 322 | 32,000 | 1,610 |
| 2002-10-18 | 325 | 325 | 314 | 318 | 15,000 | 1,590 |
| 2002-10-17 | 327 | 327 | 321 | 321 | 6,000 | 1,605 |
| 2002-10-16 | 326 | 327 | 326 | 327 | 8,000 | 1,635 |
| 2002-10-15 | 320 | 325 | 317 | 325 | 12,000 | 1,625 |
| 2002-10-11 | 313 | 323 | 308 | 313 | 15,000 | 1,565 |
| 2002-10-10 | 309 | 310 | 303 | 303 | 36,000 | 1,515 |
| 2002-10-09 | 309 | 309 | 309 | 309 | 4,000 | 1,545 |
| 2002-10-08 | 299 | 309 | 299 | 309 | 5,000 | 1,545 |
| 2002-10-07 | 324 | 324 | 319 | 319 | 2,000 | 1,595 |
| 2002-10-04 | 316 | 319 | 316 | 319 | 7,000 | 1,595 |
| 2002-10-03 | 319 | 319 | 307 | 318 | 12,000 | 1,590 |
| 2002-10-02 | 316 | 319 | 316 | 319 | 8,000 | 1,595 |
| 2002-10-01 | 310 | 315 | 310 | 315 | 11,000 | 1,575 |
| 2002-09-30 | 318 | 325 | 318 | 325 | 7,000 | 1,625 |
| 2002-09-27 | 325 | 329 | 324 | 328 | 28,000 | 1,640 |
| 2002-09-26 | 324 | 326 | 314 | 326 | 19,000 | 1,630 |
| 2002-09-25 | 324 | 324 | 313 | 313 | 8,000 | 1,565 |
| 2002-09-24 | 320 | 324 | 320 | 324 | 29,000 | 1,620 |
| 2002-09-20 | 324 | 324 | 318 | 320 | 10,000 | 1,600 |
| 2002-09-19 | 322 | 324 | 322 | 324 | 20,000 | 1,620 |
| 2002-09-18 | 322 | 322 | 320 | 320 | 9,000 | 1,600 |
| 2002-09-17 | 320 | 323 | 314 | 323 | 28,000 | 1,615 |
| 2002-09-13 | 325 | 325 | 320 | 322 | 69,000 | 1,610 |
| 2002-09-12 | 305 | 310 | 305 | 310 | 13,000 | 1,550 |
| 2002-09-11 | 300 | 300 | 299 | 300 | 13,000 | 1,500 |
| 2002-09-10 | 291 | 305 | 291 | 300 | 50,000 | 1,500 |
| 2002-09-09 | 293 | 293 | 291 | 291 | 5,000 | 1,455 |
| 2002-09-06 | 290 | 293 | 288 | 293 | 6,000 | 1,465 |
| 2002-09-05 | 289 | 294 | 286 | 290 | 20,000 | 1,450 |
| 2002-09-04 | 291 | 291 | 287 | 287 | 17,000 | 1,435 |
| 2002-09-03 | 302 | 302 | 286 | 290 | 15,000 | 1,450 |
| 2002-09-02 | 307 | 307 | 303 | 303 | 30,000 | 1,515 |
| 2002-08-30 | 308 | 309 | 305 | 308 | 18,000 | 1,540 |
| 2002-08-29 | 307 | 309 | 305 | 305 | 18,000 | 1,525 |
| 2002-08-28 | 314 | 314 | 307 | 307 | 21,000 | 1,535 |
| 2002-08-27 | 318 | 318 | 310 | 310 | 6,000 | 1,550 |
| 2002-08-26 | 315 | 315 | 309 | 309 | 15,000 | 1,545 |
| 2002-08-23 | 318 | 319 | 309 | 309 | 16,000 | 1,545 |
| 2002-08-22 | 318 | 318 | 308 | 318 | 19,000 | 1,590 |
| 2002-08-21 | 309 | 311 | 308 | 309 | 36,000 | 1,545 |
| 2002-08-20 | 308 | 314 | 307 | 308 | 11,000 | 1,540 |
| 2002-08-19 | 311 | 311 | 308 | 308 | 15,000 | 1,540 |
| 2002-08-16 | 319 | 319 | 310 | 310 | 11,000 | 1,550 |
| 2002-08-15 | 310 | 317 | 310 | 314 | 11,000 | 1,570 |
| 2002-08-14 | 315 | 315 | 306 | 310 | 14,000 | 1,550 |
| 2002-08-13 | 322 | 324 | 315 | 315 | 10,000 | 1,575 |
| 2002-08-12 | 324 | 325 | 322 | 322 | 35,000 | 1,610 |
| 2002-08-09 | 320 | 325 | 320 | 324 | 12,000 | 1,620 |
| 2002-08-08 | 308 | 313 | 308 | 312 | 9,000 | 1,560 |
| 2002-08-07 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2002-08-06 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2002-08-05 | 306 | 307 | 306 | 307 | 2,000 | 1,535 |
| 2002-08-02 | 311 | 318 | 306 | 306 | 14,000 | 1,530 |
| 2002-08-01 | 310 | 310 | 308 | 308 | 5,000 | 1,540 |
| 2002-07-31 | 307 | 308 | 306 | 306 | 9,000 | 1,530 |
| 2002-07-30 | 313 | 313 | 308 | 308 | 3,000 | 1,540 |
| 2002-07-29 | 312 | 316 | 307 | 307 | 9,000 | 1,535 |
| 2002-07-26 | 333 | 333 | 317 | 317 | 6,000 | 1,585 |
| 2002-07-25 | 334 | 335 | 327 | 334 | 30,000 | 1,670 |
| 2002-07-24 | 319 | 335 | 318 | 335 | 31,000 | 1,675 |
| 2002-07-23 | 319 | 320 | 312 | 319 | 47,000 | 1,595 |
| 2002-07-22 | 304 | 320 | 304 | 319 | 25,000 | 1,595 |
| 2002-07-19 | 304 | 309 | 303 | 303 | 6,000 | 1,515 |
| 2002-07-18 | 303 | 304 | 303 | 304 | 8,000 | 1,520 |
| 2002-07-17 | 306 | 306 | 303 | 303 | 5,000 | 1,515 |
| 2002-07-16 | 315 | 315 | 306 | 307 | 14,000 | 1,535 |
| 2002-07-15 | 321 | 321 | 318 | 318 | 28,000 | 1,590 |
| 2002-07-12 | 323 | 323 | 321 | 321 | 7,000 | 1,605 |
| 2002-07-11 | 321 | 322 | 321 | 321 | 4,000 | 1,605 |
| 2002-07-10 | 320 | 321 | 319 | 321 | 4,000 | 1,605 |
| 2002-07-09 | 310 | 315 | 310 | 315 | 6,000 | 1,575 |
| 2002-07-08 | 326 | 326 | 307 | 307 | 24,000 | 1,535 |
| 2002-07-05 | 325 | 327 | 325 | 326 | 18,000 | 1,630 |
| 2002-07-04 | 322 | 328 | 322 | 325 | 25,000 | 1,625 |
| 2002-07-03 | 319 | 325 | 319 | 325 | 26,000 | 1,625 |
| 2002-07-02 | 316 | 316 | 311 | 315 | 8,000 | 1,575 |
| 2002-07-01 | 302 | 308 | 302 | 308 | 4,000 | 1,540 |
| 2002-06-28 | 302 | 302 | 302 | 302 | 5,000 | 1,510 |
| 2002-06-27 | 316 | 319 | 312 | 312 | 31,000 | 1,560 |
| 2002-06-26 | 316 | 319 | 316 | 316 | 15,000 | 1,580 |
| 2002-06-25 | 310 | 317 | 310 | 315 | 9,000 | 1,575 |
| 2002-06-24 | 306 | 310 | 306 | 309 | 18,000 | 1,545 |
| 2002-06-21 | 302 | 305 | 302 | 305 | 17,000 | 1,525 |
| 2002-06-20 | 300 | 302 | 299 | 302 | 10,000 | 1,510 |
| 2002-06-19 | 301 | 304 | 300 | 300 | 11,000 | 1,500 |
| 2002-06-18 | 303 | 305 | 299 | 300 | 13,000 | 1,500 |
| 2002-06-17 | 315 | 315 | 301 | 302 | 18,000 | 1,510 |
| 2002-06-14 | 320 | 320 | 315 | 316 | 90,000 | 1,580 |
| 2002-06-13 | 325 | 325 | 324 | 324 | 8,000 | 1,620 |
| 2002-06-12 | 330 | 330 | 325 | 325 | 21,000 | 1,625 |
| 2002-06-11 | 328 | 330 | 327 | 329 | 30,000 | 1,645 |
| 2002-06-10 | 325 | 327 | 325 | 327 | 21,000 | 1,635 |
| 2002-06-07 | 324 | 324 | 324 | 324 | 8,000 | 1,620 |
| 2002-06-06 | 329 | 329 | 324 | 324 | 24,000 | 1,620 |
| 2002-06-05 | 325 | 330 | 325 | 328 | 44,000 | 1,640 |
| 2002-06-04 | 340 | 340 | 334 | 335 | 33,000 | 1,675 |
| 2002-06-03 | 352 | 352 | 344 | 344 | 11,000 | 1,720 |
| 2002-05-31 | 353 | 353 | 342 | 342 | 22,000 | 1,710 |
| 2002-05-30 | 346 | 352 | 345 | 352 | 11,000 | 1,760 |
| 2002-05-29 | 350 | 351 | 346 | 346 | 9,000 | 1,730 |
| 2002-05-28 | 354 | 354 | 350 | 350 | 9,000 | 1,750 |
| 2002-05-27 | 354 | 354 | 346 | 353 | 11,000 | 1,765 |
| 2002-05-24 | 350 | 353 | 348 | 348 | 22,000 | 1,740 |
| 2002-05-23 | 344 | 353 | 344 | 350 | 49,000 | 1,750 |
| 2002-05-22 | 340 | 344 | 340 | 344 | 12,000 | 1,720 |
| 2002-05-21 | 333 | 340 | 333 | 340 | 11,000 | 1,700 |
| 2002-05-20 | 340 | 340 | 332 | 332 | 17,000 | 1,660 |
| 2002-05-17 | 339 | 339 | 335 | 335 | 26,000 | 1,675 |
| 2002-05-15 | 338 | 338 | 338 | 338 | 7,000 | 1,690 |
| 2002-05-14 | 335 | 338 | 335 | 338 | 4,000 | 1,690 |
| 2002-05-13 | 332 | 335 | 332 | 335 | 6,000 | 1,675 |
| 2002-05-10 | 329 | 333 | 328 | 332 | 15,000 | 1,660 |
| 2002-05-09 | 328 | 331 | 327 | 327 | 6,000 | 1,635 |
| 2002-05-08 | 328 | 330 | 327 | 327 | 9,000 | 1,635 |
| 2002-05-07 | 344 | 344 | 325 | 328 | 6,000 | 1,640 |
| 2002-05-02 | 341 | 341 | 334 | 334 | 13,000 | 1,670 |
| 2002-05-01 | 340 | 341 | 340 | 341 | 4,000 | 1,705 |
| 2002-04-30 | 342 | 343 | 340 | 340 | 9,000 | 1,700 |
| 2002-04-26 | 348 | 349 | 341 | 343 | 38,000 | 1,715 |
| 2002-04-25 | 348 | 348 | 348 | 348 | 20,000 | 1,740 |
| 2002-04-24 | 344 | 348 | 344 | 348 | 12,000 | 1,740 |
| 2002-04-23 | 344 | 345 | 344 | 344 | 23,000 | 1,720 |
| 2002-04-22 | 332 | 344 | 332 | 344 | 30,000 | 1,720 |
| 2002-04-19 | 329 | 333 | 327 | 333 | 15,000 | 1,665 |
| 2002-04-18 | 334 | 334 | 328 | 329 | 14,000 | 1,645 |
| 2002-04-17 | 332 | 334 | 332 | 334 | 5,000 | 1,670 |
| 2002-04-16 | 331 | 333 | 328 | 333 | 19,000 | 1,665 |
| 2002-04-15 | 333 | 334 | 331 | 331 | 35,000 | 1,655 |
| 2002-04-12 | 331 | 333 | 331 | 333 | 4,000 | 1,665 |
| 2002-04-11 | 344 | 345 | 328 | 335 | 47,000 | 1,675 |
| 2002-04-10 | 345 | 345 | 341 | 344 | 7,000 | 1,720 |
| 2002-04-09 | 345 | 345 | 341 | 341 | 14,000 | 1,705 |
| 2002-04-08 | 341 | 341 | 339 | 341 | 21,000 | 1,705 |
| 2002-04-05 | 338 | 339 | 337 | 339 | 7,000 | 1,695 |
| 2002-04-04 | 326 | 333 | 326 | 332 | 13,000 | 1,660 |
| 2002-04-03 | 323 | 324 | 323 | 323 | 9,000 | 1,615 |
| 2002-04-02 | 322 | 323 | 321 | 322 | 6,000 | 1,610 |
| 2002-04-01 | 335 | 335 | 322 | 322 | 7,000 | 1,610 |
| 2002-03-29 | 332 | 332 | 330 | 330 | 5,000 | 1,650 |
| 2002-03-28 | 335 | 335 | 333 | 333 | 8,000 | 1,665 |
| 2002-03-27 | 333 | 340 | 333 | 340 | 6,000 | 1,700 |
| 2002-03-26 | 323 | 333 | 323 | 333 | 3,000 | 1,665 |
| 2002-03-25 | 326 | 335 | 321 | 321 | 8,000 | 1,605 |
| 2002-03-22 | 334 | 335 | 326 | 326 | 32,000 | 1,630 |
| 2002-03-20 | 332 | 337 | 332 | 334 | 8,000 | 1,670 |
| 2002-03-19 | 333 | 337 | 329 | 337 | 17,000 | 1,685 |
| 2002-03-18 | 344 | 345 | 323 | 323 | 42,000 | 1,615 |
| 2002-03-15 | 336 | 345 | 334 | 345 | 4,000 | 1,725 |
| 2002-03-14 | 327 | 336 | 327 | 336 | 9,000 | 1,680 |
| 2002-03-13 | 343 | 343 | 327 | 327 | 18,000 | 1,635 |
| 2002-03-12 | 343 | 344 | 343 | 343 | 18,000 | 1,715 |
| 2002-03-11 | 335 | 343 | 335 | 343 | 15,000 | 1,715 |
| 2002-03-08 | 345 | 345 | 334 | 335 | 78,000 | 1,675 |
| 2002-03-07 | 341 | 345 | 336 | 345 | 6,000 | 1,725 |
| 2002-03-06 | 345 | 345 | 335 | 336 | 7,000 | 1,680 |
| 2002-03-05 | 344 | 345 | 344 | 345 | 9,000 | 1,725 |
| 2002-03-04 | 344 | 344 | 343 | 344 | 10,000 | 1,720 |
| 2002-03-01 | 340 | 345 | 340 | 344 | 21,000 | 1,720 |
| 2002-02-28 | 345 | 348 | 340 | 340 | 19,000 | 1,700 |
| 2002-02-27 | 344 | 345 | 343 | 344 | 19,000 | 1,720 |
| 2002-02-26 | 340 | 340 | 336 | 338 | 18,000 | 1,690 |
| 2002-02-25 | 340 | 345 | 340 | 340 | 18,000 | 1,700 |
| 2002-02-22 | 340 | 340 | 340 | 340 | 14,000 | 1,700 |
| 2002-02-21 | 330 | 337 | 329 | 337 | 7,000 | 1,685 |
| 2002-02-20 | 310 | 330 | 310 | 329 | 9,000 | 1,645 |
| 2002-02-19 | 339 | 339 | 314 | 319 | 15,000 | 1,595 |
| 2002-02-18 | 339 | 340 | 339 | 340 | 4,000 | 1,700 |
| 2002-02-15 | 343 | 343 | 335 | 340 | 12,000 | 1,700 |
| 2002-02-14 | 340 | 348 | 340 | 343 | 40,000 | 1,715 |
| 2002-02-13 | 331 | 340 | 331 | 340 | 25,000 | 1,700 |
| 2002-02-12 | 322 | 330 | 322 | 330 | 10,000 | 1,650 |
| 2002-02-08 | 310 | 319 | 310 | 319 | 20,000 | 1,595 |
| 2002-02-07 | 320 | 320 | 319 | 320 | 5,000 | 1,600 |
| 2002-02-06 | 309 | 310 | 309 | 310 | 3,000 | 1,550 |
| 2002-02-05 | 314 | 314 | 313 | 314 | 4,000 | 1,570 |
| 2002-02-04 | 315 | 315 | 314 | 314 | 4,000 | 1,570 |
| 2002-02-01 | 316 | 320 | 312 | 315 | 17,000 | 1,575 |
| 2002-01-31 | 317 | 319 | 313 | 316 | 16,000 | 1,580 |
| 2002-01-30 | 311 | 312 | 311 | 312 | 10,000 | 1,560 |
| 2002-01-29 | 312 | 313 | 312 | 312 | 4,000 | 1,560 |
| 2002-01-28 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2002-01-25 | 316 | 317 | 316 | 317 | 4,000 | 1,585 |
| 2002-01-24 | 316 | 320 | 316 | 320 | 6,000 | 1,600 |
| 2002-01-23 | 319 | 319 | 318 | 318 | 16,000 | 1,590 |
| 2002-01-22 | 340 | 340 | 316 | 318 | 27,000 | 1,590 |
| 2002-01-21 | 320 | 345 | 320 | 340 | 36,000 | 1,700 |
| 2002-01-17 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2002-01-16 | 317 | 317 | 316 | 316 | 2,000 | 1,580 |
| 2002-01-15 | 317 | 319 | 317 | 317 | 8,000 | 1,585 |
| 2002-01-11 | 319 | 319 | 317 | 317 | 30,000 | 1,585 |
| 2002-01-10 | 317 | 317 | 317 | 317 | 12,000 | 1,585 |
| 2002-01-09 | 311 | 320 | 310 | 317 | 16,000 | 1,585 |
| 2002-01-08 | 327 | 327 | 315 | 316 | 7,000 | 1,580 |
| 2002-01-07 | 329 | 329 | 327 | 327 | 8,000 | 1,635 |
| 2002-01-04 | 329 | 329 | 329 | 329 | 4,000 | 1,645 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
