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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 681 | 682 | 671 | 672 | 24,000 | 3,360 |
| 2005-12-29 | 671 | 685 | 671 | 671 | 34,000 | 3,355 |
| 2005-12-28 | 661 | 680 | 658 | 675 | 39,000 | 3,375 |
| 2005-12-27 | 686 | 686 | 666 | 666 | 36,000 | 3,330 |
| 2005-12-26 | 700 | 701 | 688 | 688 | 35,000 | 3,440 |
| 2005-12-22 | 713 | 715 | 696 | 700 | 19,000 | 3,500 |
| 2005-12-21 | 700 | 711 | 689 | 710 | 46,000 | 3,550 |
| 2005-12-20 | 695 | 703 | 691 | 703 | 31,000 | 3,515 |
| 2005-12-19 | 691 | 692 | 679 | 692 | 53,000 | 3,460 |
| 2005-12-16 | 686 | 694 | 678 | 678 | 73,000 | 3,390 |
| 2005-12-15 | 697 | 700 | 685 | 685 | 72,000 | 3,425 |
| 2005-12-14 | 719 | 719 | 696 | 696 | 70,000 | 3,480 |
| 2005-12-13 | 722 | 722 | 708 | 717 | 45,000 | 3,585 |
| 2005-12-12 | 730 | 730 | 711 | 722 | 66,000 | 3,610 |
| 2005-12-09 | 706 | 711 | 706 | 711 | 71,000 | 3,555 |
| 2005-12-08 | 705 | 720 | 695 | 716 | 18,000 | 3,580 |
| 2005-12-07 | 719 | 722 | 704 | 704 | 29,000 | 3,520 |
| 2005-12-06 | 717 | 720 | 710 | 720 | 55,000 | 3,600 |
| 2005-12-05 | 699 | 719 | 699 | 716 | 62,000 | 3,580 |
| 2005-12-02 | 720 | 720 | 716 | 716 | 18,000 | 3,580 |
| 2005-12-01 | 710 | 716 | 697 | 716 | 33,000 | 3,580 |
| 2005-11-30 | 713 | 716 | 707 | 713 | 20,000 | 3,565 |
| 2005-11-29 | 704 | 713 | 701 | 706 | 42,000 | 3,530 |
| 2005-11-28 | 682 | 696 | 680 | 691 | 36,000 | 3,455 |
| 2005-11-25 | 680 | 693 | 675 | 692 | 16,000 | 3,460 |
| 2005-11-24 | 707 | 708 | 671 | 688 | 49,000 | 3,440 |
| 2005-11-22 | 700 | 707 | 700 | 703 | 28,000 | 3,515 |
| 2005-11-21 | 708 | 710 | 690 | 690 | 29,000 | 3,450 |
| 2005-11-18 | 700 | 709 | 684 | 704 | 36,000 | 3,520 |
| 2005-11-17 | 696 | 710 | 690 | 710 | 60,000 | 3,550 |
| 2005-11-16 | 686 | 695 | 686 | 694 | 25,000 | 3,470 |
| 2005-11-15 | 690 | 690 | 683 | 685 | 35,000 | 3,425 |
| 2005-11-14 | 682 | 689 | 682 | 687 | 39,000 | 3,435 |
| 2005-11-11 | 675 | 685 | 669 | 676 | 26,000 | 3,380 |
| 2005-11-10 | 673 | 680 | 659 | 661 | 36,000 | 3,305 |
| 2005-11-09 | 684 | 684 | 665 | 665 | 17,000 | 3,325 |
| 2005-11-08 | 696 | 696 | 680 | 680 | 15,000 | 3,400 |
| 2005-11-07 | 698 | 700 | 693 | 699 | 18,000 | 3,495 |
| 2005-11-04 | 674 | 692 | 670 | 692 | 23,000 | 3,460 |
| 2005-11-02 | 678 | 691 | 678 | 684 | 23,000 | 3,420 |
| 2005-11-01 | 693 | 693 | 688 | 688 | 3,000 | 3,440 |
| 2005-10-31 | 685 | 694 | 683 | 683 | 13,000 | 3,415 |
| 2005-10-28 | 680 | 689 | 670 | 688 | 43,000 | 3,440 |
| 2005-10-27 | 666 | 675 | 664 | 675 | 16,000 | 3,375 |
| 2005-10-26 | 656 | 667 | 646 | 666 | 46,000 | 3,330 |
| 2005-10-25 | 656 | 656 | 646 | 646 | 45,000 | 3,230 |
| 2005-10-24 | 674 | 676 | 650 | 656 | 50,000 | 3,280 |
| 2005-10-21 | 663 | 665 | 656 | 664 | 20,000 | 3,320 |
| 2005-10-20 | 669 | 670 | 660 | 663 | 12,000 | 3,315 |
| 2005-10-19 | 663 | 672 | 659 | 668 | 42,000 | 3,340 |
| 2005-10-18 | 666 | 679 | 661 | 663 | 69,000 | 3,315 |
| 2005-10-17 | 681 | 681 | 665 | 665 | 30,000 | 3,325 |
| 2005-10-14 | 692 | 694 | 678 | 678 | 37,000 | 3,390 |
| 2005-10-13 | 692 | 697 | 680 | 691 | 50,000 | 3,455 |
| 2005-10-12 | 698 | 700 | 682 | 682 | 40,000 | 3,410 |
| 2005-10-11 | 694 | 695 | 679 | 691 | 31,000 | 3,455 |
| 2005-10-07 | 680 | 695 | 670 | 694 | 65,000 | 3,470 |
| 2005-10-06 | 687 | 688 | 680 | 681 | 10,000 | 3,405 |
| 2005-10-05 | 702 | 703 | 682 | 689 | 35,000 | 3,445 |
| 2005-10-04 | 713 | 713 | 701 | 703 | 25,000 | 3,515 |
| 2005-10-03 | 692 | 714 | 692 | 713 | 23,000 | 3,565 |
| 2005-09-30 | 723 | 723 | 702 | 702 | 35,000 | 3,510 |
| 2005-09-29 | 714 | 724 | 692 | 724 | 64,000 | 3,620 |
| 2005-09-28 | 709 | 715 | 707 | 715 | 22,000 | 3,575 |
| 2005-09-27 | 718 | 719 | 708 | 709 | 14,000 | 3,545 |
| 2005-09-26 | 701 | 720 | 699 | 717 | 50,000 | 3,585 |
| 2005-09-22 | 685 | 697 | 665 | 694 | 46,000 | 3,470 |
| 2005-09-21 | 684 | 684 | 674 | 682 | 15,000 | 3,410 |
| 2005-09-20 | 675 | 683 | 664 | 674 | 43,000 | 3,370 |
| 2005-09-16 | 677 | 677 | 666 | 675 | 23,000 | 3,375 |
| 2005-09-15 | 668 | 678 | 667 | 678 | 64,000 | 3,390 |
| 2005-09-14 | 671 | 675 | 665 | 667 | 32,000 | 3,335 |
| 2005-09-13 | 677 | 678 | 670 | 670 | 14,000 | 3,350 |
| 2005-09-12 | 677 | 677 | 661 | 677 | 32,000 | 3,385 |
| 2005-09-09 | 660 | 662 | 655 | 657 | 122,000 | 3,285 |
| 2005-09-08 | 665 | 668 | 655 | 655 | 13,000 | 3,275 |
| 2005-09-07 | 668 | 675 | 661 | 665 | 29,000 | 3,325 |
| 2005-09-06 | 662 | 668 | 659 | 666 | 18,000 | 3,330 |
| 2005-09-05 | 665 | 670 | 664 | 664 | 10,000 | 3,320 |
| 2005-09-02 | 666 | 673 | 666 | 667 | 12,000 | 3,335 |
| 2005-09-01 | 669 | 669 | 664 | 665 | 9,000 | 3,325 |
| 2005-08-31 | 661 | 667 | 660 | 660 | 19,000 | 3,300 |
| 2005-08-30 | 661 | 667 | 660 | 662 | 29,000 | 3,310 |
| 2005-08-29 | 668 | 671 | 668 | 669 | 14,000 | 3,345 |
| 2005-08-26 | 670 | 670 | 656 | 669 | 30,000 | 3,345 |
| 2005-08-25 | 690 | 690 | 661 | 672 | 36,000 | 3,360 |
| 2005-08-24 | 677 | 693 | 653 | 690 | 99,000 | 3,450 |
| 2005-08-23 | 692 | 692 | 687 | 687 | 17,000 | 3,435 |
| 2005-08-22 | 692 | 693 | 687 | 692 | 24,000 | 3,460 |
| 2005-08-19 | 690 | 693 | 690 | 691 | 8,000 | 3,455 |
| 2005-08-18 | 698 | 698 | 690 | 690 | 11,000 | 3,450 |
| 2005-08-17 | 690 | 697 | 689 | 691 | 15,000 | 3,455 |
| 2005-08-16 | 686 | 702 | 684 | 684 | 41,000 | 3,420 |
| 2005-08-15 | 665 | 690 | 665 | 684 | 46,000 | 3,420 |
| 2005-08-12 | 670 | 675 | 661 | 665 | 31,000 | 3,325 |
| 2005-08-11 | 683 | 685 | 675 | 675 | 42,000 | 3,375 |
| 2005-08-10 | 678 | 685 | 673 | 682 | 34,000 | 3,410 |
| 2005-08-09 | 673 | 685 | 671 | 674 | 34,000 | 3,370 |
| 2005-08-08 | 672 | 684 | 672 | 673 | 26,000 | 3,365 |
| 2005-08-05 | 688 | 691 | 672 | 682 | 19,000 | 3,410 |
| 2005-08-04 | 696 | 696 | 688 | 688 | 6,000 | 3,440 |
| 2005-08-03 | 683 | 700 | 683 | 696 | 20,000 | 3,480 |
| 2005-08-02 | 693 | 693 | 682 | 683 | 8,000 | 3,415 |
| 2005-08-01 | 695 | 699 | 687 | 695 | 10,000 | 3,475 |
| 2005-07-29 | 700 | 700 | 680 | 690 | 49,000 | 3,450 |
| 2005-07-28 | 685 | 686 | 676 | 680 | 11,000 | 3,400 |
| 2005-07-27 | 682 | 686 | 677 | 686 | 28,000 | 3,430 |
| 2005-07-26 | 681 | 683 | 679 | 683 | 22,000 | 3,415 |
| 2005-07-25 | 687 | 687 | 670 | 681 | 21,000 | 3,405 |
| 2005-07-22 | 705 | 705 | 685 | 686 | 38,000 | 3,430 |
| 2005-07-21 | 700 | 710 | 700 | 705 | 14,000 | 3,525 |
| 2005-07-20 | 700 | 700 | 695 | 700 | 8,000 | 3,500 |
| 2005-07-19 | 688 | 703 | 688 | 695 | 10,000 | 3,475 |
| 2005-07-15 | 716 | 716 | 697 | 697 | 35,000 | 3,485 |
| 2005-07-14 | 718 | 718 | 710 | 712 | 19,000 | 3,560 |
| 2005-07-13 | 718 | 720 | 710 | 718 | 19,000 | 3,590 |
| 2005-07-12 | 726 | 726 | 717 | 717 | 7,000 | 3,585 |
| 2005-07-11 | 715 | 720 | 705 | 717 | 26,000 | 3,585 |
| 2005-07-08 | 714 | 725 | 710 | 719 | 39,000 | 3,595 |
| 2005-07-07 | 721 | 730 | 711 | 714 | 19,000 | 3,570 |
| 2005-07-06 | 717 | 730 | 717 | 719 | 36,000 | 3,595 |
| 2005-07-05 | 718 | 721 | 700 | 717 | 31,000 | 3,585 |
| 2005-07-04 | 728 | 728 | 708 | 715 | 31,000 | 3,575 |
| 2005-07-01 | 728 | 730 | 716 | 716 | 38,000 | 3,580 |
| 2005-06-30 | 715 | 725 | 697 | 715 | 36,000 | 3,575 |
| 2005-06-29 | 718 | 720 | 710 | 715 | 42,000 | 3,575 |
| 2005-06-28 | 704 | 704 | 696 | 698 | 18,000 | 3,490 |
| 2005-06-27 | 699 | 699 | 685 | 694 | 17,000 | 3,470 |
| 2005-06-24 | 703 | 703 | 698 | 699 | 16,000 | 3,495 |
| 2005-06-23 | 704 | 711 | 701 | 702 | 30,000 | 3,510 |
| 2005-06-22 | 715 | 715 | 702 | 704 | 41,000 | 3,520 |
| 2005-06-21 | 720 | 726 | 698 | 715 | 55,000 | 3,575 |
| 2005-06-20 | 700 | 718 | 692 | 710 | 51,000 | 3,550 |
| 2005-06-17 | 698 | 708 | 690 | 698 | 64,000 | 3,490 |
| 2005-06-16 | 684 | 688 | 679 | 684 | 35,000 | 3,420 |
| 2005-06-15 | 662 | 679 | 653 | 667 | 96,000 | 3,335 |
| 2005-06-14 | 660 | 660 | 653 | 653 | 19,000 | 3,265 |
| 2005-06-13 | 649 | 660 | 649 | 656 | 17,000 | 3,280 |
| 2005-06-10 | 635 | 650 | 635 | 644 | 66,000 | 3,220 |
| 2005-06-09 | 642 | 643 | 631 | 635 | 49,000 | 3,175 |
| 2005-06-08 | 628 | 641 | 617 | 630 | 78,000 | 3,150 |
| 2005-06-07 | 637 | 637 | 625 | 630 | 24,000 | 3,150 |
| 2005-06-06 | 640 | 640 | 635 | 638 | 32,000 | 3,190 |
| 2005-06-03 | 640 | 643 | 631 | 640 | 70,000 | 3,200 |
| 2005-06-02 | 669 | 669 | 653 | 653 | 38,000 | 3,265 |
| 2005-06-01 | 670 | 678 | 662 | 669 | 56,000 | 3,345 |
| 2005-05-31 | 681 | 681 | 669 | 677 | 81,000 | 3,385 |
| 2005-05-30 | 680 | 700 | 676 | 688 | 36,000 | 3,440 |
| 2005-05-27 | 690 | 690 | 680 | 682 | 7,000 | 3,410 |
| 2005-05-26 | 681 | 690 | 671 | 690 | 34,000 | 3,450 |
| 2005-05-25 | 694 | 694 | 690 | 690 | 21,000 | 3,450 |
| 2005-05-24 | 706 | 716 | 704 | 704 | 24,000 | 3,520 |
| 2005-05-23 | 705 | 712 | 704 | 705 | 37,000 | 3,525 |
| 2005-05-20 | 731 | 731 | 723 | 723 | 16,000 | 3,615 |
| 2005-05-19 | 730 | 735 | 721 | 727 | 51,000 | 3,635 |
| 2005-05-18 | 735 | 745 | 730 | 730 | 32,000 | 3,650 |
| 2005-05-17 | 762 | 762 | 732 | 732 | 38,000 | 3,660 |
| 2005-05-16 | 760 | 760 | 745 | 747 | 21,000 | 3,735 |
| 2005-05-13 | 770 | 770 | 760 | 760 | 17,000 | 3,800 |
| 2005-05-12 | 768 | 770 | 763 | 769 | 18,000 | 3,845 |
| 2005-05-11 | 764 | 770 | 758 | 770 | 40,000 | 3,850 |
| 2005-05-10 | 769 | 769 | 754 | 763 | 60,000 | 3,815 |
| 2005-05-09 | 768 | 772 | 753 | 769 | 73,000 | 3,845 |
| 2005-05-06 | 775 | 784 | 770 | 784 | 39,000 | 3,920 |
| 2005-05-02 | 775 | 775 | 760 | 775 | 14,000 | 3,875 |
| 2005-04-28 | 779 | 780 | 770 | 776 | 31,000 | 3,880 |
| 2005-04-27 | 804 | 812 | 784 | 784 | 151,000 | 3,920 |
| 2005-04-26 | 775 | 804 | 771 | 802 | 158,000 | 4,010 |
| 2005-04-25 | 758 | 762 | 751 | 757 | 62,000 | 3,785 |
| 2005-04-22 | 752 | 752 | 742 | 748 | 47,000 | 3,740 |
| 2005-04-21 | 715 | 733 | 715 | 731 | 48,000 | 3,655 |
| 2005-04-20 | 728 | 734 | 725 | 725 | 24,000 | 3,625 |
| 2005-04-19 | 726 | 730 | 723 | 728 | 28,000 | 3,640 |
| 2005-04-18 | 740 | 740 | 721 | 732 | 52,000 | 3,660 |
| 2005-04-15 | 754 | 758 | 741 | 753 | 53,000 | 3,765 |
| 2005-04-14 | 774 | 774 | 768 | 769 | 54,000 | 3,845 |
| 2005-04-13 | 773 | 777 | 770 | 775 | 24,000 | 3,875 |
| 2005-04-12 | 782 | 782 | 780 | 780 | 43,000 | 3,900 |
| 2005-04-11 | 779 | 780 | 775 | 779 | 20,000 | 3,895 |
| 2005-04-08 | 775 | 780 | 771 | 780 | 38,000 | 3,900 |
| 2005-04-07 | 782 | 782 | 771 | 771 | 63,000 | 3,855 |
| 2005-04-06 | 780 | 780 | 770 | 772 | 47,000 | 3,860 |
| 2005-04-05 | 785 | 790 | 768 | 770 | 71,000 | 3,850 |
| 2005-04-04 | 759 | 790 | 758 | 775 | 100,000 | 3,875 |
| 2005-04-01 | 748 | 760 | 746 | 757 | 41,000 | 3,785 |
| 2005-03-31 | 736 | 748 | 736 | 748 | 34,000 | 3,740 |
| 2005-03-30 | 741 | 746 | 738 | 745 | 33,000 | 3,725 |
| 2005-03-29 | 752 | 753 | 737 | 746 | 38,000 | 3,730 |
| 2005-03-28 | 755 | 756 | 735 | 752 | 33,000 | 3,760 |
| 2005-03-25 | 761 | 764 | 757 | 759 | 52,000 | 3,795 |
| 2005-03-24 | 760 | 763 | 758 | 760 | 82,000 | 3,800 |
| 2005-03-23 | 760 | 765 | 750 | 762 | 117,000 | 3,810 |
| 2005-03-22 | 738 | 755 | 737 | 755 | 145,000 | 3,775 |
| 2005-03-18 | 722 | 734 | 721 | 732 | 73,000 | 3,660 |
| 2005-03-17 | 719 | 726 | 719 | 721 | 31,000 | 3,605 |
| 2005-03-16 | 725 | 725 | 719 | 720 | 76,000 | 3,600 |
| 2005-03-15 | 725 | 726 | 719 | 720 | 97,000 | 3,600 |
| 2005-03-14 | 725 | 730 | 719 | 722 | 74,000 | 3,610 |
| 2005-03-11 | 710 | 725 | 706 | 722 | 202,000 | 3,610 |
| 2005-03-10 | 707 | 712 | 702 | 705 | 90,000 | 3,525 |
| 2005-03-09 | 693 | 710 | 691 | 706 | 184,000 | 3,530 |
| 2005-03-08 | 686 | 693 | 680 | 691 | 69,000 | 3,455 |
| 2005-03-07 | 679 | 689 | 675 | 686 | 42,000 | 3,430 |
| 2005-03-04 | 672 | 687 | 672 | 677 | 61,000 | 3,385 |
| 2005-03-03 | 690 | 693 | 665 | 673 | 154,000 | 3,365 |
| 2005-03-02 | 660 | 670 | 659 | 670 | 87,000 | 3,350 |
| 2005-03-01 | 669 | 669 | 657 | 657 | 19,000 | 3,285 |
| 2005-02-28 | 663 | 670 | 660 | 669 | 68,000 | 3,345 |
| 2005-02-25 | 656 | 665 | 655 | 662 | 41,000 | 3,310 |
| 2005-02-24 | 659 | 667 | 659 | 661 | 15,000 | 3,305 |
| 2005-02-23 | 667 | 667 | 656 | 662 | 28,000 | 3,310 |
| 2005-02-22 | 673 | 673 | 665 | 666 | 50,000 | 3,330 |
| 2005-02-21 | 664 | 669 | 658 | 664 | 52,000 | 3,320 |
| 2005-02-18 | 653 | 665 | 653 | 665 | 28,000 | 3,325 |
| 2005-02-17 | 664 | 665 | 654 | 655 | 45,000 | 3,275 |
| 2005-02-16 | 665 | 665 | 656 | 663 | 39,000 | 3,315 |
| 2005-02-15 | 671 | 671 | 658 | 658 | 71,000 | 3,290 |
| 2005-02-14 | 679 | 679 | 666 | 666 | 42,000 | 3,330 |
| 2005-02-10 | 679 | 680 | 671 | 674 | 28,000 | 3,370 |
| 2005-02-09 | 673 | 679 | 673 | 679 | 13,000 | 3,395 |
| 2005-02-08 | 680 | 681 | 673 | 680 | 73,000 | 3,400 |
| 2005-02-07 | 681 | 681 | 674 | 674 | 38,000 | 3,370 |
| 2005-02-04 | 668 | 677 | 658 | 675 | 58,000 | 3,375 |
| 2005-02-03 | 671 | 671 | 665 | 668 | 20,000 | 3,340 |
| 2005-02-02 | 661 | 668 | 660 | 668 | 45,000 | 3,340 |
| 2005-02-01 | 655 | 662 | 655 | 661 | 40,000 | 3,305 |
| 2005-01-31 | 670 | 670 | 658 | 664 | 83,000 | 3,320 |
| 2005-01-28 | 671 | 672 | 660 | 669 | 35,000 | 3,345 |
| 2005-01-27 | 674 | 674 | 663 | 670 | 44,000 | 3,350 |
| 2005-01-26 | 675 | 676 | 673 | 675 | 13,000 | 3,375 |
| 2005-01-25 | 681 | 681 | 672 | 675 | 52,000 | 3,375 |
| 2005-01-24 | 679 | 682 | 671 | 680 | 76,000 | 3,400 |
| 2005-01-21 | 667 | 679 | 665 | 678 | 85,000 | 3,390 |
| 2005-01-20 | 664 | 672 | 661 | 670 | 68,000 | 3,350 |
| 2005-01-19 | 675 | 675 | 655 | 661 | 35,000 | 3,305 |
| 2005-01-18 | 661 | 681 | 661 | 670 | 114,000 | 3,350 |
| 2005-01-17 | 649 | 660 | 642 | 660 | 105,000 | 3,300 |
| 2005-01-14 | 640 | 658 | 632 | 651 | 116,000 | 3,255 |
| 2005-01-13 | 650 | 650 | 640 | 645 | 49,000 | 3,225 |
| 2005-01-12 | 655 | 655 | 650 | 650 | 44,000 | 3,250 |
| 2005-01-11 | 651 | 660 | 650 | 655 | 47,000 | 3,275 |
| 2005-01-07 | 647 | 654 | 645 | 651 | 90,000 | 3,255 |
| 2005-01-06 | 633 | 661 | 633 | 661 | 139,000 | 3,305 |
| 2005-01-05 | 636 | 640 | 629 | 632 | 52,000 | 3,160 |
| 2005-01-04 | 630 | 646 | 627 | 646 | 53,000 | 3,230 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株