1899 (株)福田組 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 460 | 460 | 458 | 458 | 7,000 | 2,290 |
| 2006-12-28 | 479 | 479 | 466 | 470 | 11,000 | 2,350 |
| 2006-12-27 | 468 | 475 | 468 | 475 | 12,000 | 2,375 |
| 2006-12-26 | 466 | 473 | 466 | 473 | 12,000 | 2,365 |
| 2006-12-25 | 483 | 484 | 473 | 476 | 12,000 | 2,380 |
| 2006-12-22 | 494 | 494 | 480 | 481 | 33,000 | 2,405 |
| 2006-12-21 | 494 | 495 | 492 | 494 | 12,000 | 2,470 |
| 2006-12-20 | 481 | 484 | 478 | 484 | 31,000 | 2,420 |
| 2006-12-19 | 490 | 490 | 475 | 479 | 36,000 | 2,395 |
| 2006-12-18 | 495 | 499 | 480 | 490 | 51,000 | 2,450 |
| 2006-12-15 | 507 | 510 | 497 | 497 | 22,000 | 2,485 |
| 2006-12-14 | 507 | 507 | 502 | 507 | 16,000 | 2,535 |
| 2006-12-13 | 504 | 507 | 497 | 507 | 18,000 | 2,535 |
| 2006-12-12 | 503 | 503 | 495 | 499 | 25,000 | 2,495 |
| 2006-12-11 | 496 | 505 | 491 | 503 | 61,000 | 2,515 |
| 2006-12-08 | 482 | 490 | 478 | 486 | 49,000 | 2,430 |
| 2006-12-07 | 488 | 488 | 481 | 486 | 29,000 | 2,430 |
| 2006-12-06 | 482 | 489 | 482 | 486 | 17,000 | 2,430 |
| 2006-12-05 | 486 | 487 | 482 | 483 | 27,000 | 2,415 |
| 2006-12-04 | 475 | 492 | 475 | 489 | 34,000 | 2,445 |
| 2006-12-01 | 482 | 488 | 480 | 485 | 104,000 | 2,425 |
| 2006-11-30 | 472 | 477 | 469 | 477 | 15,000 | 2,385 |
| 2006-11-29 | 473 | 475 | 466 | 468 | 41,000 | 2,340 |
| 2006-11-28 | 453 | 468 | 451 | 463 | 62,000 | 2,315 |
| 2006-11-27 | 443 | 456 | 443 | 453 | 104,000 | 2,265 |
| 2006-11-24 | 440 | 443 | 431 | 443 | 55,000 | 2,215 |
| 2006-11-22 | 428 | 440 | 422 | 440 | 27,000 | 2,200 |
| 2006-11-21 | 423 | 430 | 418 | 427 | 38,000 | 2,135 |
| 2006-11-20 | 447 | 447 | 432 | 433 | 38,000 | 2,165 |
| 2006-11-17 | 455 | 455 | 442 | 446 | 18,000 | 2,230 |
| 2006-11-16 | 451 | 454 | 445 | 453 | 28,000 | 2,265 |
| 2006-11-15 | 452 | 452 | 445 | 450 | 38,000 | 2,250 |
| 2006-11-14 | 443 | 449 | 438 | 447 | 35,000 | 2,235 |
| 2006-11-13 | 445 | 445 | 433 | 438 | 20,000 | 2,190 |
| 2006-11-10 | 442 | 442 | 435 | 435 | 26,000 | 2,175 |
| 2006-11-09 | 427 | 451 | 427 | 441 | 36,000 | 2,205 |
| 2006-11-08 | 421 | 435 | 421 | 432 | 37,000 | 2,160 |
| 2006-11-07 | 439 | 440 | 429 | 429 | 31,000 | 2,145 |
| 2006-11-06 | 424 | 439 | 422 | 439 | 39,000 | 2,195 |
| 2006-11-02 | 422 | 424 | 418 | 423 | 10,000 | 2,115 |
| 2006-11-01 | 416 | 419 | 412 | 417 | 13,000 | 2,085 |
| 2006-10-31 | 414 | 420 | 411 | 416 | 38,000 | 2,080 |
| 2006-10-30 | 409 | 416 | 409 | 413 | 24,000 | 2,065 |
| 2006-10-27 | 423 | 423 | 414 | 418 | 63,000 | 2,090 |
| 2006-10-26 | 417 | 423 | 417 | 423 | 5,000 | 2,115 |
| 2006-10-25 | 431 | 431 | 426 | 427 | 15,000 | 2,135 |
| 2006-10-24 | 423 | 429 | 420 | 421 | 22,000 | 2,105 |
| 2006-10-23 | 414 | 414 | 412 | 413 | 16,000 | 2,065 |
| 2006-10-20 | 406 | 409 | 406 | 409 | 12,000 | 2,045 |
| 2006-10-19 | 409 | 414 | 407 | 411 | 18,000 | 2,055 |
| 2006-10-18 | 403 | 404 | 401 | 404 | 25,000 | 2,020 |
| 2006-10-17 | 416 | 416 | 408 | 408 | 18,000 | 2,040 |
| 2006-10-16 | 417 | 417 | 409 | 411 | 24,000 | 2,055 |
| 2006-10-13 | 408 | 408 | 403 | 407 | 26,000 | 2,035 |
| 2006-10-12 | 414 | 414 | 395 | 398 | 79,000 | 1,990 |
| 2006-10-11 | 411 | 413 | 402 | 408 | 89,000 | 2,040 |
| 2006-10-10 | 424 | 424 | 416 | 416 | 31,000 | 2,080 |
| 2006-10-06 | 432 | 434 | 424 | 425 | 29,000 | 2,125 |
| 2006-10-05 | 428 | 431 | 426 | 431 | 52,000 | 2,155 |
| 2006-10-04 | 437 | 439 | 426 | 432 | 29,000 | 2,160 |
| 2006-10-03 | 450 | 455 | 434 | 440 | 57,000 | 2,200 |
| 2006-10-02 | 444 | 449 | 438 | 449 | 34,000 | 2,245 |
| 2006-09-29 | 433 | 444 | 429 | 444 | 52,000 | 2,220 |
| 2006-09-28 | 409 | 439 | 409 | 429 | 96,000 | 2,145 |
| 2006-09-27 | 397 | 408 | 397 | 401 | 28,000 | 2,005 |
| 2006-09-26 | 397 | 402 | 392 | 392 | 27,000 | 1,960 |
| 2006-09-25 | 403 | 403 | 384 | 393 | 104,000 | 1,965 |
| 2006-09-22 | 415 | 415 | 405 | 405 | 21,000 | 2,025 |
| 2006-09-21 | 419 | 419 | 410 | 415 | 23,000 | 2,075 |
| 2006-09-20 | 415 | 415 | 407 | 410 | 37,000 | 2,050 |
| 2006-09-19 | 429 | 431 | 421 | 422 | 24,000 | 2,110 |
| 2006-09-15 | 438 | 438 | 430 | 430 | 17,000 | 2,150 |
| 2006-09-14 | 432 | 435 | 432 | 433 | 26,000 | 2,165 |
| 2006-09-13 | 439 | 442 | 430 | 432 | 51,000 | 2,160 |
| 2006-09-12 | 449 | 452 | 431 | 435 | 45,000 | 2,175 |
| 2006-09-11 | 451 | 453 | 449 | 449 | 20,000 | 2,245 |
| 2006-09-08 | 450 | 451 | 444 | 449 | 90,000 | 2,245 |
| 2006-09-07 | 463 | 463 | 450 | 450 | 46,000 | 2,250 |
| 2006-09-06 | 470 | 470 | 463 | 465 | 9,000 | 2,325 |
| 2006-09-05 | 468 | 468 | 463 | 468 | 22,000 | 2,340 |
| 2006-09-04 | 473 | 474 | 468 | 468 | 8,000 | 2,340 |
| 2006-09-01 | 474 | 478 | 464 | 464 | 22,000 | 2,320 |
| 2006-08-31 | 460 | 468 | 458 | 468 | 32,000 | 2,340 |
| 2006-08-30 | 459 | 459 | 451 | 455 | 14,000 | 2,275 |
| 2006-08-29 | 449 | 460 | 449 | 454 | 36,000 | 2,270 |
| 2006-08-28 | 466 | 466 | 449 | 449 | 28,000 | 2,245 |
| 2006-08-25 | 473 | 473 | 461 | 463 | 25,000 | 2,315 |
| 2006-08-24 | 477 | 477 | 467 | 470 | 65,000 | 2,350 |
| 2006-08-23 | 495 | 495 | 484 | 485 | 22,000 | 2,425 |
| 2006-08-22 | 484 | 491 | 480 | 490 | 23,000 | 2,450 |
| 2006-08-21 | 488 | 488 | 477 | 479 | 21,000 | 2,395 |
| 2006-08-18 | 490 | 491 | 482 | 487 | 18,000 | 2,435 |
| 2006-08-17 | 481 | 490 | 481 | 490 | 13,000 | 2,450 |
| 2006-08-16 | 481 | 485 | 480 | 485 | 40,000 | 2,425 |
| 2006-08-15 | 465 | 490 | 464 | 480 | 52,000 | 2,400 |
| 2006-08-14 | 450 | 460 | 450 | 460 | 33,000 | 2,300 |
| 2006-08-11 | 455 | 457 | 449 | 450 | 52,000 | 2,250 |
| 2006-08-10 | 470 | 470 | 461 | 462 | 24,000 | 2,310 |
| 2006-08-09 | 470 | 470 | 460 | 466 | 49,000 | 2,330 |
| 2006-08-08 | 470 | 471 | 468 | 471 | 13,000 | 2,355 |
| 2006-08-07 | 489 | 489 | 465 | 467 | 42,000 | 2,335 |
| 2006-08-04 | 487 | 487 | 476 | 479 | 15,000 | 2,395 |
| 2006-08-03 | 484 | 485 | 483 | 483 | 7,000 | 2,415 |
| 2006-08-02 | 486 | 486 | 480 | 482 | 32,000 | 2,410 |
| 2006-08-01 | 474 | 484 | 474 | 482 | 19,000 | 2,410 |
| 2006-07-31 | 480 | 480 | 470 | 474 | 15,000 | 2,370 |
| 2006-07-28 | 479 | 479 | 466 | 475 | 44,000 | 2,375 |
| 2006-07-27 | 490 | 490 | 469 | 480 | 20,000 | 2,400 |
| 2006-07-26 | 485 | 490 | 474 | 483 | 25,000 | 2,415 |
| 2006-07-25 | 490 | 490 | 477 | 484 | 27,000 | 2,420 |
| 2006-07-24 | 497 | 497 | 470 | 478 | 39,000 | 2,390 |
| 2006-07-21 | 508 | 509 | 482 | 485 | 36,000 | 2,425 |
| 2006-07-20 | 515 | 515 | 490 | 498 | 30,000 | 2,490 |
| 2006-07-19 | 504 | 511 | 499 | 500 | 23,000 | 2,500 |
| 2006-07-18 | 538 | 553 | 514 | 514 | 29,000 | 2,570 |
| 2006-07-14 | 539 | 539 | 535 | 537 | 13,000 | 2,685 |
| 2006-07-13 | 538 | 538 | 531 | 531 | 13,000 | 2,655 |
| 2006-07-12 | 542 | 542 | 532 | 532 | 12,000 | 2,660 |
| 2006-07-11 | 538 | 539 | 537 | 538 | 15,000 | 2,690 |
| 2006-07-10 | 540 | 541 | 528 | 533 | 21,000 | 2,665 |
| 2006-07-07 | 562 | 562 | 530 | 533 | 31,000 | 2,665 |
| 2006-07-06 | 555 | 555 | 533 | 542 | 24,000 | 2,710 |
| 2006-07-05 | 564 | 574 | 543 | 545 | 39,000 | 2,725 |
| 2006-07-04 | 560 | 570 | 548 | 556 | 30,000 | 2,780 |
| 2006-07-03 | 560 | 560 | 540 | 542 | 26,000 | 2,710 |
| 2006-06-30 | 529 | 536 | 524 | 530 | 25,000 | 2,650 |
| 2006-06-29 | 522 | 529 | 521 | 523 | 21,000 | 2,615 |
| 2006-06-28 | 524 | 532 | 522 | 522 | 12,000 | 2,610 |
| 2006-06-27 | 539 | 539 | 523 | 532 | 9,000 | 2,660 |
| 2006-06-26 | 552 | 552 | 538 | 540 | 16,000 | 2,700 |
| 2006-06-23 | 558 | 558 | 551 | 551 | 19,000 | 2,755 |
| 2006-06-22 | 530 | 540 | 530 | 540 | 13,000 | 2,700 |
| 2006-06-21 | 549 | 549 | 523 | 527 | 25,000 | 2,635 |
| 2006-06-20 | 535 | 545 | 533 | 539 | 12,000 | 2,695 |
| 2006-06-19 | 523 | 531 | 523 | 531 | 5,000 | 2,655 |
| 2006-06-16 | 529 | 529 | 519 | 522 | 11,000 | 2,610 |
| 2006-06-15 | 520 | 520 | 507 | 519 | 35,000 | 2,595 |
| 2006-06-14 | 520 | 520 | 509 | 516 | 24,000 | 2,580 |
| 2006-06-13 | 515 | 520 | 507 | 520 | 48,000 | 2,600 |
| 2006-06-12 | 530 | 530 | 508 | 520 | 53,000 | 2,600 |
| 2006-06-09 | 525 | 533 | 503 | 504 | 29,000 | 2,520 |
| 2006-06-08 | 555 | 555 | 527 | 527 | 10,000 | 2,635 |
| 2006-06-07 | 557 | 565 | 555 | 555 | 10,000 | 2,775 |
| 2006-06-06 | 556 | 556 | 555 | 556 | 6,000 | 2,780 |
| 2006-06-05 | 565 | 565 | 558 | 563 | 19,000 | 2,815 |
| 2006-06-02 | 579 | 581 | 561 | 566 | 34,000 | 2,830 |
| 2006-06-01 | 581 | 582 | 569 | 569 | 10,000 | 2,845 |
| 2006-05-31 | 588 | 588 | 561 | 562 | 20,000 | 2,810 |
| 2006-05-30 | 592 | 593 | 578 | 588 | 19,000 | 2,940 |
| 2006-05-29 | 598 | 601 | 597 | 601 | 18,000 | 3,005 |
| 2006-05-26 | 581 | 597 | 581 | 597 | 20,000 | 2,985 |
| 2006-05-25 | 561 | 573 | 560 | 573 | 17,000 | 2,865 |
| 2006-05-24 | 564 | 580 | 556 | 556 | 62,000 | 2,780 |
| 2006-05-23 | 580 | 585 | 572 | 574 | 21,000 | 2,870 |
| 2006-05-22 | 574 | 590 | 574 | 581 | 24,000 | 2,905 |
| 2006-05-19 | 571 | 579 | 568 | 572 | 28,000 | 2,860 |
| 2006-05-18 | 568 | 581 | 560 | 581 | 30,000 | 2,905 |
| 2006-05-17 | 587 | 600 | 581 | 583 | 14,000 | 2,915 |
| 2006-05-16 | 617 | 617 | 578 | 587 | 18,000 | 2,935 |
| 2006-05-15 | 617 | 617 | 602 | 608 | 27,000 | 3,040 |
| 2006-05-12 | 622 | 622 | 601 | 609 | 35,000 | 3,045 |
| 2006-05-11 | 626 | 632 | 613 | 613 | 20,000 | 3,065 |
| 2006-05-10 | 629 | 638 | 622 | 623 | 33,000 | 3,115 |
| 2006-05-09 | 634 | 641 | 633 | 639 | 11,000 | 3,195 |
| 2006-05-08 | 633 | 643 | 633 | 633 | 31,000 | 3,165 |
| 2006-05-02 | 638 | 640 | 635 | 639 | 10,000 | 3,195 |
| 2006-05-01 | 629 | 635 | 623 | 628 | 15,000 | 3,140 |
| 2006-04-28 | 632 | 632 | 621 | 628 | 14,000 | 3,140 |
| 2006-04-27 | 635 | 635 | 622 | 631 | 16,000 | 3,155 |
| 2006-04-26 | 639 | 639 | 633 | 638 | 19,000 | 3,190 |
| 2006-04-25 | 649 | 650 | 637 | 638 | 12,000 | 3,190 |
| 2006-04-24 | 649 | 649 | 640 | 640 | 30,000 | 3,200 |
| 2006-04-21 | 645 | 649 | 636 | 648 | 35,000 | 3,240 |
| 2006-04-20 | 645 | 651 | 645 | 650 | 14,000 | 3,250 |
| 2006-04-19 | 648 | 655 | 630 | 635 | 25,000 | 3,175 |
| 2006-04-18 | 630 | 640 | 625 | 640 | 17,000 | 3,200 |
| 2006-04-17 | 647 | 656 | 620 | 620 | 53,000 | 3,100 |
| 2006-04-14 | 657 | 657 | 647 | 648 | 20,000 | 3,240 |
| 2006-04-13 | 656 | 656 | 645 | 647 | 26,000 | 3,235 |
| 2006-04-12 | 675 | 678 | 656 | 656 | 37,000 | 3,280 |
| 2006-04-11 | 674 | 677 | 664 | 670 | 29,000 | 3,350 |
| 2006-04-10 | 664 | 667 | 658 | 664 | 50,000 | 3,320 |
| 2006-04-07 | 648 | 659 | 636 | 646 | 49,000 | 3,230 |
| 2006-04-06 | 641 | 645 | 636 | 638 | 27,000 | 3,190 |
| 2006-04-05 | 650 | 655 | 625 | 631 | 69,000 | 3,155 |
| 2006-04-04 | 638 | 645 | 636 | 644 | 58,000 | 3,220 |
| 2006-04-03 | 639 | 641 | 634 | 634 | 36,000 | 3,170 |
| 2006-03-31 | 635 | 635 | 627 | 627 | 14,000 | 3,135 |
| 2006-03-30 | 635 | 635 | 627 | 631 | 14,000 | 3,155 |
| 2006-03-29 | 623 | 632 | 623 | 628 | 22,000 | 3,140 |
| 2006-03-28 | 621 | 630 | 621 | 623 | 5,000 | 3,115 |
| 2006-03-27 | 628 | 630 | 625 | 629 | 53,000 | 3,145 |
| 2006-03-24 | 635 | 635 | 617 | 618 | 31,000 | 3,090 |
| 2006-03-23 | 630 | 635 | 624 | 626 | 17,000 | 3,130 |
| 2006-03-22 | 611 | 626 | 611 | 626 | 13,000 | 3,130 |
| 2006-03-20 | 621 | 625 | 613 | 613 | 33,000 | 3,065 |
| 2006-03-17 | 608 | 613 | 600 | 611 | 13,000 | 3,055 |
| 2006-03-16 | 634 | 635 | 592 | 599 | 47,000 | 2,995 |
| 2006-03-15 | 634 | 635 | 625 | 625 | 22,000 | 3,125 |
| 2006-03-14 | 637 | 643 | 632 | 643 | 16,000 | 3,215 |
| 2006-03-13 | 645 | 645 | 634 | 636 | 36,000 | 3,180 |
| 2006-03-10 | 618 | 630 | 618 | 625 | 61,000 | 3,125 |
| 2006-03-09 | 608 | 615 | 608 | 614 | 17,000 | 3,070 |
| 2006-03-08 | 629 | 629 | 607 | 607 | 21,000 | 3,035 |
| 2006-03-07 | 607 | 626 | 607 | 622 | 37,000 | 3,110 |
| 2006-03-06 | 615 | 615 | 601 | 615 | 29,000 | 3,075 |
| 2006-03-03 | 618 | 622 | 606 | 614 | 38,000 | 3,070 |
| 2006-03-02 | 608 | 619 | 605 | 618 | 18,000 | 3,090 |
| 2006-03-01 | 611 | 614 | 600 | 607 | 27,000 | 3,035 |
| 2006-02-28 | 614 | 615 | 610 | 612 | 28,000 | 3,060 |
| 2006-02-27 | 632 | 634 | 614 | 614 | 56,000 | 3,070 |
| 2006-02-24 | 624 | 629 | 611 | 618 | 23,000 | 3,090 |
| 2006-02-23 | 615 | 620 | 612 | 619 | 25,000 | 3,095 |
| 2006-02-22 | 619 | 622 | 585 | 605 | 52,000 | 3,025 |
| 2006-02-21 | 605 | 629 | 605 | 627 | 27,000 | 3,135 |
| 2006-02-20 | 632 | 653 | 615 | 615 | 70,000 | 3,075 |
| 2006-02-17 | 640 | 640 | 614 | 622 | 41,000 | 3,110 |
| 2006-02-16 | 620 | 624 | 615 | 615 | 24,000 | 3,075 |
| 2006-02-15 | 622 | 631 | 608 | 611 | 37,000 | 3,055 |
| 2006-02-14 | 611 | 627 | 611 | 617 | 26,000 | 3,085 |
| 2006-02-13 | 629 | 629 | 615 | 623 | 23,000 | 3,115 |
| 2006-02-10 | 633 | 633 | 621 | 624 | 27,000 | 3,120 |
| 2006-02-09 | 641 | 648 | 627 | 640 | 60,000 | 3,200 |
| 2006-02-08 | 638 | 653 | 637 | 644 | 26,000 | 3,220 |
| 2006-02-07 | 648 | 653 | 647 | 652 | 16,000 | 3,260 |
| 2006-02-06 | 651 | 653 | 641 | 647 | 22,000 | 3,235 |
| 2006-02-03 | 638 | 651 | 637 | 651 | 30,000 | 3,255 |
| 2006-02-02 | 661 | 661 | 644 | 648 | 23,000 | 3,240 |
| 2006-02-01 | 651 | 657 | 649 | 653 | 30,000 | 3,265 |
| 2006-01-31 | 644 | 659 | 644 | 652 | 37,000 | 3,260 |
| 2006-01-30 | 628 | 647 | 628 | 642 | 43,000 | 3,210 |
| 2006-01-27 | 647 | 653 | 638 | 638 | 40,000 | 3,190 |
| 2006-01-26 | 633 | 660 | 632 | 646 | 61,000 | 3,230 |
| 2006-01-25 | 633 | 638 | 628 | 633 | 47,000 | 3,165 |
| 2006-01-24 | 626 | 632 | 618 | 632 | 54,000 | 3,160 |
| 2006-01-23 | 614 | 625 | 607 | 625 | 86,000 | 3,125 |
| 2006-01-20 | 628 | 634 | 617 | 617 | 152,000 | 3,085 |
| 2006-01-19 | 633 | 633 | 602 | 617 | 200,000 | 3,085 |
| 2006-01-18 | 634 | 640 | 625 | 633 | 67,000 | 3,165 |
| 2006-01-17 | 662 | 663 | 642 | 642 | 73,000 | 3,210 |
| 2006-01-16 | 667 | 667 | 646 | 662 | 85,000 | 3,310 |
| 2006-01-13 | 682 | 682 | 663 | 667 | 38,000 | 3,335 |
| 2006-01-12 | 680 | 681 | 663 | 678 | 66,000 | 3,390 |
| 2006-01-11 | 662 | 678 | 661 | 676 | 27,000 | 3,380 |
| 2006-01-10 | 679 | 682 | 661 | 661 | 36,000 | 3,305 |
| 2006-01-06 | 674 | 683 | 674 | 675 | 34,000 | 3,375 |
| 2006-01-05 | 672 | 689 | 671 | 674 | 33,000 | 3,370 |
| 2006-01-04 | 672 | 674 | 667 | 669 | 13,000 | 3,345 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株