1899 (株)福田組の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	631	634	630	631	23,000	3,155
2004-12-29	633	633	627	631	28,000	3,155
2004-12-28	629	632	625	631	29,000	3,155
2004-12-27	634	636	626	635	60,000	3,175
2004-12-24	650	652	636	640	119,000	3,200
2004-12-22	649	653	643	650	89,000	3,250
2004-12-21	640	645	639	643	57,000	3,215
2004-12-20	635	640	635	640	43,000	3,200
2004-12-17	632	640	632	637	56,000	3,185
2004-12-16	631	640	631	640	35,000	3,200
2004-12-15	646	650	634	645	34,000	3,225
2004-12-14	652	654	650	652	77,000	3,260
2004-12-13	648	658	645	649	116,000	3,245
2004-12-10	641	647	631	647	117,000	3,235
2004-12-09	644	647	633	640	76,000	3,200
2004-12-08	638	648	638	644	83,000	3,220
2004-12-07	643	648	638	645	84,000	3,225
2004-12-06	635	668	635	642	61,000	3,210
2004-12-03	635	635	630	634	75,000	3,170
2004-12-02	630	634	630	632	102,000	3,160
2004-12-01	623	627	621	622	84,000	3,110
2004-11-30	625	626	622	623	110,000	3,115
2004-11-29	624	630	624	628	60,000	3,140
2004-11-26	628	630	624	626	81,000	3,130
2004-11-25	627	628	623	624	51,000	3,120
2004-11-24	628	628	621	623	72,000	3,115
2004-11-22	631	631	618	624	78,000	3,120
2004-11-19	618	629	615	624	94,000	3,120
2004-11-18	622	623	618	618	130,000	3,090
2004-11-17	623	630	623	625	157,000	3,125
2004-11-16	635	636	623	629	183,000	3,145
2004-11-15	642	642	631	636	204,000	3,180
2004-11-12	640	645	639	642	102,000	3,210
2004-11-11	644	648	639	647	99,000	3,235
2004-11-10	649	649	639	648	99,000	3,240
2004-11-09	646	649	636	645	96,000	3,225
2004-11-08	670	675	637	650	453,000	3,250
2004-11-05	635	650	634	650	366,000	3,250
2004-11-04	625	634	621	632	381,000	3,160
2004-11-02	620	647	613	626	672,000	3,130
2004-11-01	660	665	611	620	2,362,000	3,100
2004-10-29	700	726	650	655	5,385,000	3,275
2004-10-28	706	775	660	669	17,524,000	3,345
2004-10-27	619	726	595	726	26,189,000	3,630
2004-10-26	659	659	609	626	5,318,000	3,130
2004-10-22	485	489	477	479	18,000	2,395
2004-10-21	493	493	481	483	11,000	2,415
2004-10-20	485	497	480	490	22,000	2,450
2004-10-19	481	490	481	490	5,000	2,450
2004-10-18	497	497	478	478	18,000	2,390
2004-10-15	491	491	482	483	8,000	2,415
2004-10-14	498	498	478	490	13,000	2,450
2004-10-13	503	503	488	494	9,000	2,470
2004-10-12	499	499	498	499	5,000	2,495
2004-10-08	498	505	495	495	13,000	2,475
2004-10-07	494	497	494	497	7,000	2,485
2004-10-06	502	502	498	502	5,000	2,510
2004-10-05	498	498	492	498	11,000	2,490
2004-10-04	489	494	489	494	7,000	2,470
2004-10-01	474	488	474	488	12,000	2,440
2004-09-30	462	474	462	474	4,000	2,370
2004-09-28	479	482	479	482	5,000	2,410
2004-09-27	489	489	470	479	15,000	2,395
2004-09-24	502	502	482	489	10,000	2,445
2004-09-22	500	500	495	498	6,000	2,490
2004-09-21	500	500	495	496	8,000	2,480
2004-09-17	498	498	495	495	2,000	2,475
2004-09-16	499	499	494	499	14,000	2,495
2004-09-15	508	508	495	495	22,000	2,475
2004-09-14	506	507	502	505	12,000	2,525
2004-09-13	500	505	500	505	13,000	2,525
2004-09-10	505	505	490	490	55,000	2,450
2004-09-09	496	501	496	500	3,000	2,500
2004-09-08	500	500	498	498	4,000	2,490
2004-09-07	501	503	500	501	11,000	2,505
2004-09-06	496	504	496	504	14,000	2,520
2004-09-03	502	502	497	497	7,000	2,485
2004-09-02	499	502	496	502	9,000	2,510
2004-09-01	498	499	498	499	3,000	2,495
2004-08-31	494	498	491	494	7,000	2,470
2004-08-30	499	499	499	499	1,000	2,495
2004-08-27	505	505	501	501	10,000	2,505
2004-08-26	499	508	499	508	9,000	2,540
2004-08-25	509	509	500	501	12,000	2,505
2004-08-24	508	517	502	510	36,000	2,550
2004-08-23	499	507	496	507	31,000	2,535
2004-08-20	489	496	489	496	30,000	2,480
2004-08-19	473	487	470	487	23,000	2,435
2004-08-18	483	483	478	478	8,000	2,390
2004-08-17	480	480	474	478	7,000	2,390
2004-08-16	489	489	475	480	16,000	2,400
2004-08-13	494	499	484	484	10,000	2,420
2004-08-12	501	501	488	491	22,000	2,455
2004-08-11	503	503	493	494	10,000	2,470
2004-08-10	499	499	497	498	5,000	2,490
2004-08-09	489	491	485	490	12,000	2,450
2004-08-06	490	490	487	490	7,000	2,450
2004-08-05	499	506	499	505	7,000	2,525
2004-08-04	508	508	492	499	10,000	2,495
2004-08-03	511	511	508	508	7,000	2,540
2004-08-02	510	510	510	510	1,000	2,550
2004-07-30	511	511	491	510	9,000	2,550
2004-07-29	512	512	490	491	20,000	2,455
2004-07-28	481	493	481	492	15,000	2,460
2004-07-27	494	494	478	478	18,000	2,390
2004-07-26	526	526	508	509	11,000	2,545
2004-07-23	535	535	526	527	16,000	2,635
2004-07-22	535	535	518	530	12,000	2,650
2004-07-21	530	530	519	528	18,000	2,640
2004-07-20	547	547	518	526	46,000	2,630
2004-07-16	533	533	525	529	36,000	2,645
2004-07-15	503	520	502	510	37,000	2,550
2004-07-14	485	495	485	488	39,000	2,440
2004-07-13	484	487	484	484	8,000	2,420
2004-07-12	488	488	483	483	5,000	2,415
2004-07-09	492	492	478	478	13,000	2,390
2004-07-08	485	488	485	487	14,000	2,435
2004-07-07	485	486	485	486	7,000	2,430
2004-07-06	496	499	494	495	10,000	2,475
2004-07-05	510	510	496	496	15,000	2,480
2004-07-02	508	508	500	500	21,000	2,500
2004-07-01	500	503	500	503	17,000	2,515
2004-06-30	495	500	490	498	11,000	2,490
2004-06-29	500	500	498	500	23,000	2,500
2004-06-28	503	503	500	500	7,000	2,500
2004-06-25	509	510	508	509	12,000	2,545
2004-06-24	508	509	507	508	6,000	2,540
2004-06-23	504	505	502	503	18,000	2,515
2004-06-22	510	510	498	499	10,000	2,495
2004-06-21	500	504	500	504	10,000	2,520
2004-06-18	499	499	493	498	5,000	2,490
2004-06-17	507	510	500	500	9,000	2,500
2004-06-16	490	507	490	507	33,000	2,535
2004-06-15	498	498	485	493	15,000	2,465
2004-06-14	499	499	494	497	9,000	2,485
2004-06-11	497	497	496	496	67,000	2,480
2004-06-10	503	503	491	500	18,000	2,500
2004-06-09	491	501	491	499	5,000	2,495
2004-06-08	490	490	485	488	9,000	2,440
2004-06-07	483	490	483	485	8,000	2,425
2004-06-04	472	482	472	482	13,000	2,410
2004-06-03	490	490	472	472	8,000	2,360
2004-06-02	482	490	480	488	11,000	2,440
2004-06-01	491	491	481	481	9,000	2,405
2004-05-31	488	490	488	490	4,000	2,450
2004-05-28	495	495	488	488	18,000	2,440
2004-05-27	482	485	482	485	14,000	2,425
2004-05-26	487	488	486	487	8,000	2,435
2004-05-25	500	504	490	501	30,000	2,505
2004-05-24	484	490	478	490	30,000	2,450
2004-05-21	460	478	455	474	51,000	2,370
2004-05-20	438	463	438	455	18,000	2,275
2004-05-19	428	441	428	438	18,000	2,190
2004-05-18	414	418	414	418	20,000	2,090
2004-05-17	426	426	420	420	6,000	2,100
2004-05-14	427	440	427	427	30,000	2,135
2004-05-13	428	434	423	426	33,000	2,130
2004-05-12	427	430	416	418	24,000	2,090
2004-05-11	436	438	422	422	15,000	2,110
2004-05-10	478	478	441	441	21,000	2,205
2004-05-07	487	487	456	463	37,000	2,315
2004-05-06	489	493	485	492	16,000	2,460
2004-04-30	506	514	494	513	8,000	2,565
2004-04-28	505	515	505	506	9,000	2,530
2004-04-27	527	527	509	510	9,000	2,550
2004-04-26	510	527	510	527	7,000	2,635
2004-04-23	530	530	510	520	14,000	2,600
2004-04-22	529	529	510	528	9,000	2,640
2004-04-21	537	537	529	530	11,000	2,650
2004-04-20	514	530	504	530	26,000	2,650
2004-04-19	550	550	530	530	25,000	2,650
2004-04-16	548	548	541	547	25,000	2,735
2004-04-15	546	548	531	538	21,000	2,690
2004-04-14	544	544	533	539	17,000	2,695
2004-04-13	533	540	530	540	10,000	2,700
2004-04-12	531	531	526	528	6,000	2,640
2004-04-09	535	537	527	534	13,000	2,670
2004-04-08	528	532	526	532	40,000	2,660
2004-04-07	528	530	514	514	39,000	2,570
2004-04-06	527	528	523	523	30,000	2,615
2004-04-05	530	530	520	521	26,000	2,605
2004-04-02	494	510	494	510	19,000	2,550
2004-04-01	526	526	514	514	10,000	2,570
2004-03-31	507	523	507	523	12,000	2,615
2004-03-30	527	527	506	507	5,000	2,535
2004-03-29	534	534	527	528	14,000	2,640
2004-03-26	530	531	529	530	28,000	2,650
2004-03-25	502	518	502	518	11,000	2,590
2004-03-24	512	514	498	501	34,000	2,505
2004-03-23	500	502	495	502	10,000	2,510
2004-03-22	529	529	500	500	22,000	2,500
2004-03-19	529	530	520	530	57,000	2,650
2004-03-18	520	529	520	521	13,000	2,605
2004-03-17	505	520	505	520	13,000	2,600
2004-03-16	513	513	497	505	16,000	2,525
2004-03-15	538	538	496	504	50,000	2,520
2004-03-12	530	530	517	530	83,000	2,650
2004-03-11	502	520	502	515	21,000	2,575
2004-03-10	487	553	487	503	25,000	2,515
2004-03-09	464	479	464	473	41,000	2,365
2004-03-08	456	460	456	460	8,000	2,300
2004-03-05	449	456	444	456	23,000	2,280
2004-03-04	431	448	430	448	7,000	2,240
2004-03-03	448	449	433	436	11,000	2,180
2004-03-02	441	449	439	449	18,000	2,245
2004-03-01	440	441	425	440	36,000	2,200
2004-02-27	426	440	426	440	47,000	2,200
2004-02-26	429	429	425	429	6,000	2,145
2004-02-25	430	431	430	430	6,000	2,150
2004-02-24	435	435	425	429	17,000	2,145
2004-02-23	430	435	430	435	8,000	2,175
2004-02-20	433	433	433	433	3,000	2,165
2004-02-19	433	435	427	435	10,000	2,175
2004-02-18	437	440	432	432	14,000	2,160
2004-02-17	434	438	433	433	12,000	2,165
2004-02-16	424	430	424	430	32,000	2,150
2004-02-13	422	422	418	419	17,000	2,095
2004-02-12	411	417	410	416	13,000	2,080
2004-02-10	414	414	405	405	7,000	2,025
2004-02-09	403	408	403	404	5,000	2,020
2004-02-06	402	402	402	402	4,000	2,010
2004-02-05	403	405	403	405	6,000	2,025
2004-02-04	402	405	402	402	10,000	2,010
2004-02-03	407	407	401	402	7,000	2,010
2004-02-02	405	406	401	406	7,000	2,030
2004-01-30	412	413	406	406	13,000	2,030
2004-01-29	429	429	412	412	18,000	2,060
2004-01-28	433	433	424	429	8,000	2,145
2004-01-27	433	435	433	434	8,000	2,170
2004-01-26	444	444	426	433	8,000	2,165
2004-01-23	442	445	439	445	14,000	2,225
2004-01-22	440	440	430	437	12,000	2,185
2004-01-21	421	430	421	430	26,000	2,150
2004-01-20	428	429	421	421	16,000	2,105
2004-01-19	420	430	420	429	14,000	2,145
2004-01-16	415	415	405	412	9,000	2,060
2004-01-15	417	420	409	410	12,000	2,050
2004-01-14	416	416	412	412	10,000	2,060
2004-01-13	420	420	406	413	19,000	2,065
2004-01-09	410	421	410	420	14,000	2,100
2004-01-08	412	424	410	410	19,000	2,050
2004-01-07	411	417	411	413	11,000	2,065
2004-01-06	420	420	414	415	11,000	2,075
2004-01-05	412	415	410	415	14,000	2,075

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

1899 (株)福田組 の時系列データ [2004年度]

1899 (株)福田組の時系列データ [2004年度]