1899 (株)福田組 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3068168267167224,0003,360
2005-12-2967168567167134,0003,355
2005-12-2866168065867539,0003,375
2005-12-2768668666666636,0003,330
2005-12-2670070168868835,0003,440
2005-12-2271371569670019,0003,500
2005-12-2170071168971046,0003,550
2005-12-2069570369170331,0003,515
2005-12-1969169267969253,0003,460
2005-12-1668669467867873,0003,390
2005-12-1569770068568572,0003,425
2005-12-1471971969669670,0003,480
2005-12-1372272270871745,0003,585
2005-12-1273073071172266,0003,610
2005-12-0970671170671171,0003,555
2005-12-0870572069571618,0003,580
2005-12-0771972270470429,0003,520
2005-12-0671772071072055,0003,600
2005-12-0569971969971662,0003,580
2005-12-0272072071671618,0003,580
2005-12-0171071669771633,0003,580
2005-11-3071371670771320,0003,565
2005-11-2970471370170642,0003,530
2005-11-2868269668069136,0003,455
2005-11-2568069367569216,0003,460
2005-11-2470770867168849,0003,440
2005-11-2270070770070328,0003,515
2005-11-2170871069069029,0003,450
2005-11-1870070968470436,0003,520
2005-11-1769671069071060,0003,550
2005-11-1668669568669425,0003,470
2005-11-1569069068368535,0003,425
2005-11-1468268968268739,0003,435
2005-11-1167568566967626,0003,380
2005-11-1067368065966136,0003,305
2005-11-0968468466566517,0003,325
2005-11-0869669668068015,0003,400
2005-11-0769870069369918,0003,495
2005-11-0467469267069223,0003,460
2005-11-0267869167868423,0003,420
2005-11-016936936886883,0003,440
2005-10-3168569468368313,0003,415
2005-10-2868068967068843,0003,440
2005-10-2766667566467516,0003,375
2005-10-2665666764666646,0003,330
2005-10-2565665664664645,0003,230
2005-10-2467467665065650,0003,280
2005-10-2166366565666420,0003,320
2005-10-2066967066066312,0003,315
2005-10-1966367265966842,0003,340
2005-10-1866667966166369,0003,315
2005-10-1768168166566530,0003,325
2005-10-1469269467867837,0003,390
2005-10-1369269768069150,0003,455
2005-10-1269870068268240,0003,410
2005-10-1169469567969131,0003,455
2005-10-0768069567069465,0003,470
2005-10-0668768868068110,0003,405
2005-10-0570270368268935,0003,445
2005-10-0471371370170325,0003,515
2005-10-0369271469271323,0003,565
2005-09-3072372370270235,0003,510
2005-09-2971472469272464,0003,620
2005-09-2870971570771522,0003,575
2005-09-2771871970870914,0003,545
2005-09-2670172069971750,0003,585
2005-09-2268569766569446,0003,470
2005-09-2168468467468215,0003,410
2005-09-2067568366467443,0003,370
2005-09-1667767766667523,0003,375
2005-09-1566867866767864,0003,390
2005-09-1467167566566732,0003,335
2005-09-1367767867067014,0003,350
2005-09-1267767766167732,0003,385
2005-09-09660662655657122,0003,285
2005-09-0866566865565513,0003,275
2005-09-0766867566166529,0003,325
2005-09-0666266865966618,0003,330
2005-09-0566567066466410,0003,320
2005-09-0266667366666712,0003,335
2005-09-016696696646659,0003,325
2005-08-3166166766066019,0003,300
2005-08-3066166766066229,0003,310
2005-08-2966867166866914,0003,345
2005-08-2667067065666930,0003,345
2005-08-2569069066167236,0003,360
2005-08-2467769365369099,0003,450
2005-08-2369269268768717,0003,435
2005-08-2269269368769224,0003,460
2005-08-196906936906918,0003,455
2005-08-1869869869069011,0003,450
2005-08-1769069768969115,0003,455
2005-08-1668670268468441,0003,420
2005-08-1566569066568446,0003,420
2005-08-1267067566166531,0003,325
2005-08-1168368567567542,0003,375
2005-08-1067868567368234,0003,410
2005-08-0967368567167434,0003,370
2005-08-0867268467267326,0003,365
2005-08-0568869167268219,0003,410
2005-08-046966966886886,0003,440
2005-08-0368370068369620,0003,480
2005-08-026936936826838,0003,415
2005-08-0169569968769510,0003,475
2005-07-2970070068069049,0003,450
2005-07-2868568667668011,0003,400
2005-07-2768268667768628,0003,430
2005-07-2668168367968322,0003,415
2005-07-2568768767068121,0003,405
2005-07-2270570568568638,0003,430
2005-07-2170071070070514,0003,525
2005-07-207007006957008,0003,500
2005-07-1968870368869510,0003,475
2005-07-1571671669769735,0003,485
2005-07-1471871871071219,0003,560
2005-07-1371872071071819,0003,590
2005-07-127267267177177,0003,585
2005-07-1171572070571726,0003,585
2005-07-0871472571071939,0003,595
2005-07-0772173071171419,0003,570
2005-07-0671773071771936,0003,595
2005-07-0571872170071731,0003,585
2005-07-0472872870871531,0003,575
2005-07-0172873071671638,0003,580
2005-06-3071572569771536,0003,575
2005-06-2971872071071542,0003,575
2005-06-2870470469669818,0003,490
2005-06-2769969968569417,0003,470
2005-06-2470370369869916,0003,495
2005-06-2370471170170230,0003,510
2005-06-2271571570270441,0003,520
2005-06-2172072669871555,0003,575
2005-06-2070071869271051,0003,550
2005-06-1769870869069864,0003,490
2005-06-1668468867968435,0003,420
2005-06-1566267965366796,0003,335
2005-06-1466066065365319,0003,265
2005-06-1364966064965617,0003,280
2005-06-1063565063564466,0003,220
2005-06-0964264363163549,0003,175
2005-06-0862864161763078,0003,150
2005-06-0763763762563024,0003,150
2005-06-0664064063563832,0003,190
2005-06-0364064363164070,0003,200
2005-06-0266966965365338,0003,265
2005-06-0167067866266956,0003,345
2005-05-3168168166967781,0003,385
2005-05-3068070067668836,0003,440
2005-05-276906906806827,0003,410
2005-05-2668169067169034,0003,450
2005-05-2569469469069021,0003,450
2005-05-2470671670470424,0003,520
2005-05-2370571270470537,0003,525
2005-05-2073173172372316,0003,615
2005-05-1973073572172751,0003,635
2005-05-1873574573073032,0003,650
2005-05-1776276273273238,0003,660
2005-05-1676076074574721,0003,735
2005-05-1377077076076017,0003,800
2005-05-1276877076376918,0003,845
2005-05-1176477075877040,0003,850
2005-05-1076976975476360,0003,815
2005-05-0976877275376973,0003,845
2005-05-0677578477078439,0003,920
2005-05-0277577576077514,0003,875
2005-04-2877978077077631,0003,880
2005-04-27804812784784151,0003,920
2005-04-26775804771802158,0004,010
2005-04-2575876275175762,0003,785
2005-04-2275275274274847,0003,740
2005-04-2171573371573148,0003,655
2005-04-2072873472572524,0003,625
2005-04-1972673072372828,0003,640
2005-04-1874074072173252,0003,660
2005-04-1575475874175353,0003,765
2005-04-1477477476876954,0003,845
2005-04-1377377777077524,0003,875
2005-04-1278278278078043,0003,900
2005-04-1177978077577920,0003,895
2005-04-0877578077178038,0003,900
2005-04-0778278277177163,0003,855
2005-04-0678078077077247,0003,860
2005-04-0578579076877071,0003,850
2005-04-04759790758775100,0003,875
2005-04-0174876074675741,0003,785
2005-03-3173674873674834,0003,740
2005-03-3074174673874533,0003,725
2005-03-2975275373774638,0003,730
2005-03-2875575673575233,0003,760
2005-03-2576176475775952,0003,795
2005-03-2476076375876082,0003,800
2005-03-23760765750762117,0003,810
2005-03-22738755737755145,0003,775
2005-03-1872273472173273,0003,660
2005-03-1771972671972131,0003,605
2005-03-1672572571972076,0003,600
2005-03-1572572671972097,0003,600
2005-03-1472573071972274,0003,610
2005-03-11710725706722202,0003,610
2005-03-1070771270270590,0003,525
2005-03-09693710691706184,0003,530
2005-03-0868669368069169,0003,455
2005-03-0767968967568642,0003,430
2005-03-0467268767267761,0003,385
2005-03-03690693665673154,0003,365
2005-03-0266067065967087,0003,350
2005-03-0166966965765719,0003,285
2005-02-2866367066066968,0003,345
2005-02-2565666565566241,0003,310
2005-02-2465966765966115,0003,305
2005-02-2366766765666228,0003,310
2005-02-2267367366566650,0003,330
2005-02-2166466965866452,0003,320
2005-02-1865366565366528,0003,325
2005-02-1766466565465545,0003,275
2005-02-1666566565666339,0003,315
2005-02-1567167165865871,0003,290
2005-02-1467967966666642,0003,330
2005-02-1067968067167428,0003,370
2005-02-0967367967367913,0003,395
2005-02-0868068167368073,0003,400
2005-02-0768168167467438,0003,370
2005-02-0466867765867558,0003,375
2005-02-0367167166566820,0003,340
2005-02-0266166866066845,0003,340
2005-02-0165566265566140,0003,305
2005-01-3167067065866483,0003,320
2005-01-2867167266066935,0003,345
2005-01-2767467466367044,0003,350
2005-01-2667567667367513,0003,375
2005-01-2568168167267552,0003,375
2005-01-2467968267168076,0003,400
2005-01-2166767966567885,0003,390
2005-01-2066467266167068,0003,350
2005-01-1967567565566135,0003,305
2005-01-18661681661670114,0003,350
2005-01-17649660642660105,0003,300
2005-01-14640658632651116,0003,255
2005-01-1365065064064549,0003,225
2005-01-1265565565065044,0003,250
2005-01-1165166065065547,0003,275
2005-01-0764765464565190,0003,255
2005-01-06633661633661139,0003,305
2005-01-0563664062963252,0003,160
2005-01-0463064662764653,0003,230

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