1899 (株)福田組 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 407 | 407 | 407 | 407 | 2,000 | 2,035 |
| 2003-12-29 | 407 | 414 | 407 | 411 | 3,000 | 2,055 |
| 2003-12-26 | 407 | 407 | 407 | 407 | 3,000 | 2,035 |
| 2003-12-25 | 411 | 411 | 406 | 410 | 7,000 | 2,050 |
| 2003-12-24 | 419 | 419 | 410 | 410 | 18,000 | 2,050 |
| 2003-12-22 | 419 | 419 | 413 | 418 | 14,000 | 2,090 |
| 2003-12-19 | 410 | 416 | 410 | 416 | 13,000 | 2,080 |
| 2003-12-18 | 417 | 417 | 417 | 417 | 3,000 | 2,085 |
| 2003-12-17 | 405 | 420 | 405 | 420 | 21,000 | 2,100 |
| 2003-12-16 | 410 | 412 | 408 | 408 | 8,000 | 2,040 |
| 2003-12-15 | 426 | 426 | 405 | 408 | 35,000 | 2,040 |
| 2003-12-12 | 409 | 409 | 404 | 405 | 65,000 | 2,025 |
| 2003-12-11 | 405 | 405 | 404 | 404 | 26,000 | 2,020 |
| 2003-12-10 | 402 | 403 | 400 | 400 | 14,000 | 2,000 |
| 2003-12-09 | 402 | 402 | 399 | 401 | 14,000 | 2,005 |
| 2003-12-08 | 403 | 405 | 402 | 405 | 5,000 | 2,025 |
| 2003-12-05 | 406 | 406 | 400 | 403 | 19,000 | 2,015 |
| 2003-12-04 | 404 | 408 | 404 | 406 | 11,000 | 2,030 |
| 2003-12-03 | 406 | 406 | 405 | 405 | 5,000 | 2,025 |
| 2003-12-02 | 407 | 408 | 406 | 406 | 8,000 | 2,030 |
| 2003-12-01 | 400 | 407 | 400 | 407 | 9,000 | 2,035 |
| 2003-11-28 | 417 | 417 | 412 | 412 | 3,000 | 2,060 |
| 2003-11-27 | 417 | 418 | 417 | 418 | 2,000 | 2,090 |
| 2003-11-26 | 420 | 422 | 415 | 415 | 8,000 | 2,075 |
| 2003-11-25 | 419 | 419 | 419 | 419 | 8,000 | 2,095 |
| 2003-11-21 | 408 | 408 | 403 | 406 | 15,000 | 2,030 |
| 2003-11-20 | 397 | 407 | 390 | 407 | 15,000 | 2,035 |
| 2003-11-19 | 405 | 405 | 390 | 398 | 17,000 | 1,990 |
| 2003-11-18 | 410 | 410 | 400 | 400 | 8,000 | 2,000 |
| 2003-11-17 | 416 | 417 | 413 | 413 | 11,000 | 2,065 |
| 2003-11-14 | 417 | 419 | 415 | 416 | 19,000 | 2,080 |
| 2003-11-13 | 415 | 415 | 411 | 412 | 9,000 | 2,060 |
| 2003-11-12 | 412 | 412 | 410 | 410 | 12,000 | 2,050 |
| 2003-11-11 | 412 | 412 | 406 | 407 | 8,000 | 2,035 |
| 2003-11-10 | 410 | 410 | 405 | 408 | 7,000 | 2,040 |
| 2003-11-07 | 410 | 410 | 401 | 403 | 10,000 | 2,015 |
| 2003-11-06 | 406 | 408 | 406 | 407 | 5,000 | 2,035 |
| 2003-11-05 | 407 | 413 | 407 | 413 | 7,000 | 2,065 |
| 2003-11-04 | 402 | 417 | 402 | 409 | 7,000 | 2,045 |
| 2003-10-31 | 404 | 404 | 399 | 400 | 8,000 | 2,000 |
| 2003-10-30 | 404 | 408 | 404 | 408 | 4,000 | 2,040 |
| 2003-10-29 | 420 | 420 | 414 | 414 | 7,000 | 2,070 |
| 2003-10-28 | 424 | 424 | 419 | 419 | 4,000 | 2,095 |
| 2003-10-27 | 411 | 416 | 403 | 414 | 11,000 | 2,070 |
| 2003-10-24 | 415 | 415 | 410 | 412 | 11,000 | 2,060 |
| 2003-10-23 | 439 | 439 | 415 | 415 | 22,000 | 2,075 |
| 2003-10-22 | 442 | 442 | 437 | 437 | 7,000 | 2,185 |
| 2003-10-21 | 446 | 446 | 441 | 441 | 12,000 | 2,205 |
| 2003-10-20 | 445 | 449 | 445 | 445 | 13,000 | 2,225 |
| 2003-10-17 | 444 | 445 | 444 | 445 | 6,000 | 2,225 |
| 2003-10-16 | 439 | 445 | 439 | 441 | 18,000 | 2,205 |
| 2003-10-15 | 446 | 446 | 439 | 439 | 9,000 | 2,195 |
| 2003-10-14 | 453 | 453 | 441 | 441 | 12,000 | 2,205 |
| 2003-10-10 | 441 | 445 | 436 | 445 | 19,000 | 2,225 |
| 2003-10-09 | 452 | 452 | 440 | 440 | 9,000 | 2,200 |
| 2003-10-08 | 442 | 452 | 442 | 452 | 8,000 | 2,260 |
| 2003-10-07 | 442 | 443 | 441 | 441 | 7,000 | 2,205 |
| 2003-10-06 | 454 | 454 | 443 | 443 | 7,000 | 2,215 |
| 2003-10-03 | 447 | 459 | 445 | 459 | 35,000 | 2,295 |
| 2003-10-02 | 434 | 445 | 434 | 445 | 41,000 | 2,225 |
| 2003-10-01 | 435 | 435 | 430 | 434 | 20,000 | 2,170 |
| 2003-09-30 | 430 | 442 | 430 | 440 | 24,000 | 2,200 |
| 2003-09-29 | 422 | 429 | 422 | 429 | 13,000 | 2,145 |
| 2003-09-26 | 437 | 438 | 435 | 435 | 11,000 | 2,175 |
| 2003-09-25 | 438 | 438 | 431 | 437 | 14,000 | 2,185 |
| 2003-09-24 | 442 | 442 | 427 | 428 | 16,000 | 2,140 |
| 2003-09-22 | 432 | 442 | 427 | 438 | 24,000 | 2,190 |
| 2003-09-19 | 424 | 428 | 422 | 428 | 23,000 | 2,140 |
| 2003-09-18 | 420 | 420 | 417 | 420 | 9,000 | 2,100 |
| 2003-09-17 | 420 | 421 | 415 | 415 | 25,000 | 2,075 |
| 2003-09-16 | 418 | 424 | 417 | 424 | 17,000 | 2,120 |
| 2003-09-12 | 420 | 420 | 415 | 416 | 63,000 | 2,080 |
| 2003-09-11 | 406 | 412 | 406 | 412 | 38,000 | 2,060 |
| 2003-09-10 | 393 | 403 | 391 | 403 | 19,000 | 2,015 |
| 2003-09-09 | 400 | 400 | 389 | 389 | 19,000 | 1,945 |
| 2003-09-08 | 398 | 400 | 398 | 400 | 11,000 | 2,000 |
| 2003-09-05 | 396 | 397 | 396 | 397 | 4,000 | 1,985 |
| 2003-09-04 | 396 | 397 | 396 | 396 | 9,000 | 1,980 |
| 2003-09-03 | 405 | 407 | 396 | 396 | 13,000 | 1,980 |
| 2003-09-02 | 405 | 405 | 394 | 405 | 10,000 | 2,025 |
| 2003-09-01 | 410 | 410 | 405 | 409 | 11,000 | 2,045 |
| 2003-08-29 | 393 | 406 | 393 | 405 | 10,000 | 2,025 |
| 2003-08-28 | 402 | 402 | 393 | 393 | 3,000 | 1,965 |
| 2003-08-27 | 395 | 407 | 390 | 407 | 13,000 | 2,035 |
| 2003-08-26 | 401 | 405 | 400 | 400 | 13,000 | 2,000 |
| 2003-08-25 | 403 | 407 | 401 | 401 | 14,000 | 2,005 |
| 2003-08-22 | 420 | 420 | 399 | 404 | 20,000 | 2,020 |
| 2003-08-21 | 416 | 419 | 416 | 419 | 11,000 | 2,095 |
| 2003-08-20 | 419 | 419 | 404 | 411 | 7,000 | 2,055 |
| 2003-08-19 | 414 | 417 | 414 | 417 | 5,000 | 2,085 |
| 2003-08-18 | 415 | 417 | 412 | 413 | 7,000 | 2,065 |
| 2003-08-15 | 415 | 415 | 414 | 415 | 7,000 | 2,075 |
| 2003-08-14 | 413 | 414 | 403 | 406 | 16,000 | 2,030 |
| 2003-08-13 | 411 | 412 | 410 | 412 | 14,000 | 2,060 |
| 2003-08-12 | 411 | 411 | 406 | 406 | 13,000 | 2,030 |
| 2003-08-11 | 415 | 415 | 402 | 402 | 18,000 | 2,010 |
| 2003-08-08 | 407 | 407 | 400 | 400 | 19,000 | 2,000 |
| 2003-08-07 | 418 | 418 | 412 | 412 | 12,000 | 2,060 |
| 2003-08-06 | 404 | 416 | 403 | 414 | 23,000 | 2,070 |
| 2003-08-05 | 386 | 404 | 386 | 404 | 23,000 | 2,020 |
| 2003-08-04 | 406 | 406 | 396 | 399 | 16,000 | 1,995 |
| 2003-08-01 | 413 | 413 | 405 | 406 | 11,000 | 2,030 |
| 2003-07-31 | 422 | 422 | 402 | 403 | 44,000 | 2,015 |
| 2003-07-30 | 420 | 420 | 419 | 420 | 7,000 | 2,100 |
| 2003-07-29 | 418 | 420 | 415 | 415 | 37,000 | 2,075 |
| 2003-07-28 | 411 | 417 | 410 | 417 | 13,000 | 2,085 |
| 2003-07-25 | 401 | 404 | 401 | 401 | 10,000 | 2,005 |
| 2003-07-24 | 420 | 420 | 403 | 408 | 24,000 | 2,040 |
| 2003-07-23 | 416 | 420 | 415 | 415 | 19,000 | 2,075 |
| 2003-07-22 | 420 | 420 | 402 | 412 | 23,000 | 2,060 |
| 2003-07-18 | 413 | 420 | 413 | 419 | 14,000 | 2,095 |
| 2003-07-17 | 415 | 415 | 410 | 410 | 10,000 | 2,050 |
| 2003-07-16 | 409 | 415 | 406 | 415 | 14,000 | 2,075 |
| 2003-07-15 | 420 | 420 | 399 | 399 | 20,000 | 1,995 |
| 2003-07-14 | 415 | 415 | 412 | 412 | 22,000 | 2,060 |
| 2003-07-11 | 395 | 405 | 393 | 400 | 27,000 | 2,000 |
| 2003-07-10 | 397 | 397 | 392 | 392 | 16,000 | 1,960 |
| 2003-07-09 | 386 | 390 | 386 | 387 | 10,000 | 1,935 |
| 2003-07-08 | 387 | 387 | 384 | 385 | 13,000 | 1,925 |
| 2003-07-07 | 390 | 391 | 380 | 382 | 10,000 | 1,910 |
| 2003-07-04 | 389 | 403 | 389 | 392 | 18,000 | 1,960 |
| 2003-07-03 | 403 | 403 | 386 | 386 | 29,000 | 1,930 |
| 2003-07-02 | 390 | 391 | 385 | 388 | 36,000 | 1,940 |
| 2003-07-01 | 375 | 375 | 373 | 373 | 22,000 | 1,865 |
| 2003-06-30 | 368 | 372 | 363 | 363 | 25,000 | 1,815 |
| 2003-06-27 | 370 | 370 | 366 | 367 | 29,000 | 1,835 |
| 2003-06-26 | 407 | 407 | 378 | 379 | 23,000 | 1,895 |
| 2003-06-25 | 396 | 396 | 377 | 377 | 17,000 | 1,885 |
| 2003-06-24 | 396 | 396 | 392 | 392 | 15,000 | 1,960 |
| 2003-06-23 | 408 | 408 | 407 | 407 | 9,000 | 2,035 |
| 2003-06-20 | 412 | 415 | 407 | 408 | 16,000 | 2,040 |
| 2003-06-19 | 416 | 418 | 411 | 411 | 21,000 | 2,055 |
| 2003-06-18 | 416 | 418 | 413 | 416 | 12,000 | 2,080 |
| 2003-06-17 | 408 | 417 | 408 | 411 | 16,000 | 2,055 |
| 2003-06-16 | 423 | 424 | 405 | 405 | 54,000 | 2,025 |
| 2003-06-13 | 390 | 406 | 390 | 406 | 84,000 | 2,030 |
| 2003-06-12 | 378 | 380 | 375 | 380 | 27,000 | 1,900 |
| 2003-06-11 | 376 | 377 | 376 | 376 | 10,000 | 1,880 |
| 2003-06-10 | 377 | 377 | 372 | 373 | 7,000 | 1,865 |
| 2003-06-09 | 380 | 380 | 376 | 376 | 9,000 | 1,880 |
| 2003-06-06 | 379 | 380 | 378 | 380 | 3,000 | 1,900 |
| 2003-06-05 | 389 | 389 | 384 | 384 | 6,000 | 1,920 |
| 2003-06-04 | 378 | 389 | 378 | 389 | 19,000 | 1,945 |
| 2003-06-03 | 377 | 377 | 376 | 377 | 16,000 | 1,885 |
| 2003-06-02 | 375 | 380 | 375 | 377 | 10,000 | 1,885 |
| 2003-05-30 | 378 | 379 | 364 | 379 | 31,000 | 1,895 |
| 2003-05-29 | 369 | 385 | 368 | 369 | 35,000 | 1,845 |
| 2003-05-28 | 365 | 373 | 365 | 368 | 24,000 | 1,840 |
| 2003-05-27 | 350 | 360 | 342 | 358 | 29,000 | 1,790 |
| 2003-05-26 | 363 | 363 | 360 | 360 | 5,000 | 1,800 |
| 2003-05-23 | 364 | 365 | 350 | 363 | 17,000 | 1,815 |
| 2003-05-22 | 349 | 364 | 349 | 363 | 13,000 | 1,815 |
| 2003-05-21 | 368 | 368 | 342 | 344 | 29,000 | 1,720 |
| 2003-05-20 | 351 | 365 | 351 | 365 | 21,000 | 1,825 |
| 2003-05-19 | 360 | 360 | 352 | 353 | 18,000 | 1,765 |
| 2003-05-16 | 352 | 356 | 352 | 356 | 10,000 | 1,780 |
| 2003-05-15 | 358 | 358 | 347 | 347 | 17,000 | 1,735 |
| 2003-05-14 | 355 | 358 | 355 | 358 | 16,000 | 1,790 |
| 2003-05-13 | 355 | 355 | 354 | 354 | 15,000 | 1,770 |
| 2003-05-12 | 350 | 355 | 350 | 355 | 13,000 | 1,775 |
| 2003-05-09 | 344 | 350 | 343 | 350 | 14,000 | 1,750 |
| 2003-05-08 | 342 | 349 | 342 | 349 | 11,000 | 1,745 |
| 2003-05-07 | 353 | 354 | 347 | 347 | 9,000 | 1,735 |
| 2003-05-06 | 351 | 355 | 351 | 353 | 8,000 | 1,765 |
| 2003-05-02 | 350 | 352 | 350 | 351 | 11,000 | 1,755 |
| 2003-05-01 | 350 | 351 | 347 | 349 | 13,000 | 1,745 |
| 2003-04-30 | 351 | 353 | 350 | 350 | 15,000 | 1,750 |
| 2003-04-28 | 344 | 355 | 340 | 350 | 32,000 | 1,750 |
| 2003-04-25 | 347 | 348 | 344 | 344 | 13,000 | 1,720 |
| 2003-04-24 | 360 | 361 | 347 | 347 | 84,000 | 1,735 |
| 2003-04-23 | 359 | 365 | 356 | 360 | 60,000 | 1,800 |
| 2003-04-22 | 350 | 358 | 350 | 355 | 38,000 | 1,775 |
| 2003-04-21 | 340 | 349 | 340 | 349 | 36,000 | 1,745 |
| 2003-04-18 | 337 | 337 | 330 | 335 | 12,000 | 1,675 |
| 2003-04-17 | 335 | 336 | 333 | 336 | 21,000 | 1,680 |
| 2003-04-16 | 345 | 346 | 344 | 345 | 23,000 | 1,725 |
| 2003-04-15 | 336 | 344 | 336 | 344 | 19,000 | 1,720 |
| 2003-04-14 | 332 | 338 | 332 | 334 | 41,000 | 1,670 |
| 2003-04-11 | 333 | 333 | 331 | 332 | 46,000 | 1,660 |
| 2003-04-10 | 330 | 336 | 330 | 331 | 21,000 | 1,655 |
| 2003-04-09 | 325 | 329 | 323 | 329 | 19,000 | 1,645 |
| 2003-04-08 | 318 | 323 | 318 | 323 | 25,000 | 1,615 |
| 2003-04-07 | 311 | 318 | 311 | 318 | 15,000 | 1,590 |
| 2003-04-04 | 303 | 310 | 303 | 310 | 10,000 | 1,550 |
| 2003-04-03 | 301 | 304 | 301 | 301 | 5,000 | 1,505 |
| 2003-04-02 | 299 | 305 | 297 | 305 | 26,000 | 1,525 |
| 2003-04-01 | 300 | 300 | 299 | 299 | 3,000 | 1,495 |
| 2003-03-31 | 305 | 305 | 302 | 302 | 4,000 | 1,510 |
| 2003-03-28 | 300 | 305 | 300 | 305 | 14,000 | 1,525 |
| 2003-03-27 | 298 | 302 | 288 | 302 | 34,000 | 1,510 |
| 2003-03-26 | 294 | 297 | 294 | 297 | 33,000 | 1,485 |
| 2003-03-25 | 295 | 295 | 290 | 295 | 13,000 | 1,475 |
| 2003-03-24 | 295 | 296 | 294 | 296 | 57,000 | 1,480 |
| 2003-03-20 | 298 | 300 | 295 | 299 | 14,000 | 1,495 |
| 2003-03-19 | 295 | 295 | 290 | 295 | 15,000 | 1,475 |
| 2003-03-18 | 292 | 295 | 292 | 295 | 11,000 | 1,475 |
| 2003-03-17 | 292 | 292 | 285 | 292 | 7,000 | 1,460 |
| 2003-03-14 | 289 | 293 | 289 | 292 | 73,000 | 1,460 |
| 2003-03-13 | 290 | 294 | 290 | 294 | 18,000 | 1,470 |
| 2003-03-12 | 300 | 300 | 290 | 290 | 44,000 | 1,450 |
| 2003-03-11 | 300 | 300 | 299 | 299 | 21,000 | 1,495 |
| 2003-03-10 | 298 | 301 | 298 | 299 | 24,000 | 1,495 |
| 2003-03-07 | 299 | 300 | 295 | 297 | 13,000 | 1,485 |
| 2003-03-06 | 300 | 301 | 298 | 298 | 22,000 | 1,490 |
| 2003-03-05 | 302 | 303 | 300 | 301 | 10,000 | 1,505 |
| 2003-03-04 | 305 | 305 | 301 | 304 | 35,000 | 1,520 |
| 2003-03-03 | 298 | 302 | 295 | 300 | 21,000 | 1,500 |
| 2003-02-28 | 317 | 317 | 298 | 300 | 24,000 | 1,500 |
| 2003-02-27 | 300 | 317 | 300 | 317 | 13,000 | 1,585 |
| 2003-02-26 | 303 | 303 | 296 | 296 | 4,000 | 1,480 |
| 2003-02-25 | 315 | 315 | 303 | 303 | 15,000 | 1,515 |
| 2003-02-24 | 314 | 315 | 314 | 315 | 11,000 | 1,575 |
| 2003-02-21 | 314 | 315 | 314 | 314 | 17,000 | 1,570 |
| 2003-02-20 | 311 | 314 | 308 | 314 | 12,000 | 1,570 |
| 2003-02-19 | 318 | 318 | 316 | 316 | 6,000 | 1,580 |
| 2003-02-18 | 318 | 319 | 313 | 318 | 55,000 | 1,590 |
| 2003-02-17 | 318 | 318 | 311 | 317 | 11,000 | 1,585 |
| 2003-02-14 | 311 | 318 | 311 | 318 | 24,000 | 1,590 |
| 2003-02-13 | 322 | 322 | 314 | 316 | 34,000 | 1,580 |
| 2003-02-12 | 320 | 323 | 320 | 321 | 31,000 | 1,605 |
| 2003-02-10 | 313 | 318 | 313 | 316 | 32,000 | 1,580 |
| 2003-02-07 | 305 | 312 | 303 | 312 | 10,000 | 1,560 |
| 2003-02-06 | 305 | 305 | 301 | 301 | 7,000 | 1,505 |
| 2003-02-05 | 301 | 314 | 301 | 308 | 24,000 | 1,540 |
| 2003-02-04 | 300 | 309 | 300 | 309 | 16,000 | 1,545 |
| 2003-02-03 | 291 | 300 | 290 | 300 | 10,000 | 1,500 |
| 2003-01-31 | 297 | 297 | 287 | 287 | 16,000 | 1,435 |
| 2003-01-30 | 297 | 297 | 293 | 293 | 8,000 | 1,465 |
| 2003-01-29 | 305 | 305 | 295 | 298 | 15,000 | 1,490 |
| 2003-01-28 | 306 | 306 | 301 | 301 | 2,000 | 1,505 |
| 2003-01-27 | 301 | 302 | 295 | 301 | 20,000 | 1,505 |
| 2003-01-24 | 309 | 312 | 306 | 306 | 6,000 | 1,530 |
| 2003-01-23 | 300 | 309 | 299 | 309 | 11,000 | 1,545 |
| 2003-01-22 | 315 | 315 | 305 | 305 | 12,000 | 1,525 |
| 2003-01-21 | 310 | 315 | 310 | 315 | 27,000 | 1,575 |
| 2003-01-20 | 307 | 310 | 305 | 310 | 21,000 | 1,550 |
| 2003-01-17 | 306 | 308 | 306 | 307 | 8,000 | 1,535 |
| 2003-01-16 | 310 | 310 | 306 | 307 | 5,000 | 1,535 |
| 2003-01-15 | 309 | 310 | 305 | 310 | 34,000 | 1,550 |
| 2003-01-14 | 308 | 309 | 306 | 309 | 12,000 | 1,545 |
| 2003-01-10 | 309 | 309 | 306 | 306 | 9,000 | 1,530 |
| 2003-01-09 | 297 | 304 | 296 | 304 | 12,000 | 1,520 |
| 2003-01-08 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2003-01-07 | 309 | 309 | 297 | 300 | 16,000 | 1,500 |
| 2003-01-06 | 294 | 306 | 294 | 306 | 17,000 | 1,530 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
