1899 (株)福田組 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 381 | 381 | 376 | 376 | 3,000 | 1,880 |
| 2007-12-27 | 380 | 382 | 373 | 382 | 13,000 | 1,910 |
| 2007-12-26 | 382 | 383 | 380 | 383 | 13,000 | 1,915 |
| 2007-12-25 | 382 | 387 | 375 | 377 | 21,000 | 1,885 |
| 2007-12-21 | 380 | 380 | 371 | 377 | 76,000 | 1,885 |
| 2007-12-20 | 379 | 380 | 377 | 377 | 29,000 | 1,885 |
| 2007-12-19 | 380 | 383 | 379 | 381 | 23,000 | 1,905 |
| 2007-12-18 | 378 | 383 | 378 | 381 | 22,000 | 1,905 |
| 2007-12-17 | 391 | 391 | 387 | 387 | 4,000 | 1,935 |
| 2007-12-14 | 407 | 408 | 406 | 406 | 53,000 | 2,030 |
| 2007-12-13 | 420 | 420 | 406 | 408 | 25,000 | 2,040 |
| 2007-12-12 | 409 | 412 | 402 | 411 | 43,000 | 2,055 |
| 2007-12-11 | 408 | 408 | 404 | 404 | 29,000 | 2,020 |
| 2007-12-10 | 399 | 400 | 398 | 399 | 18,000 | 1,995 |
| 2007-12-07 | 392 | 397 | 388 | 396 | 31,000 | 1,980 |
| 2007-12-06 | 394 | 395 | 387 | 391 | 17,000 | 1,955 |
| 2007-12-05 | 386 | 392 | 386 | 392 | 16,000 | 1,960 |
| 2007-12-04 | 394 | 394 | 387 | 387 | 33,000 | 1,935 |
| 2007-12-03 | 398 | 399 | 392 | 399 | 24,000 | 1,995 |
| 2007-11-30 | 398 | 408 | 396 | 403 | 42,000 | 2,015 |
| 2007-11-29 | 385 | 402 | 385 | 398 | 23,000 | 1,990 |
| 2007-11-28 | 385 | 390 | 383 | 385 | 11,000 | 1,925 |
| 2007-11-27 | 388 | 389 | 375 | 385 | 22,000 | 1,925 |
| 2007-11-26 | 374 | 387 | 374 | 383 | 18,000 | 1,915 |
| 2007-11-22 | 369 | 379 | 369 | 379 | 30,000 | 1,895 |
| 2007-11-21 | 376 | 381 | 364 | 364 | 39,000 | 1,820 |
| 2007-11-20 | 381 | 381 | 367 | 371 | 32,000 | 1,855 |
| 2007-11-19 | 392 | 392 | 381 | 381 | 10,000 | 1,905 |
| 2007-11-16 | 397 | 397 | 391 | 392 | 16,000 | 1,960 |
| 2007-11-15 | 393 | 394 | 386 | 394 | 15,000 | 1,970 |
| 2007-11-14 | 391 | 392 | 391 | 392 | 17,000 | 1,960 |
| 2007-11-13 | 400 | 400 | 385 | 386 | 28,000 | 1,930 |
| 2007-11-12 | 408 | 408 | 403 | 403 | 13,000 | 2,015 |
| 2007-11-09 | 412 | 412 | 410 | 411 | 15,000 | 2,055 |
| 2007-11-08 | 414 | 414 | 407 | 407 | 7,000 | 2,035 |
| 2007-11-07 | 414 | 415 | 409 | 409 | 9,000 | 2,045 |
| 2007-11-06 | 406 | 409 | 406 | 409 | 10,000 | 2,045 |
| 2007-11-05 | 408 | 409 | 401 | 401 | 18,000 | 2,005 |
| 2007-11-02 | 413 | 413 | 408 | 409 | 10,000 | 2,045 |
| 2007-11-01 | 409 | 414 | 409 | 413 | 15,000 | 2,065 |
| 2007-10-31 | 405 | 405 | 402 | 404 | 17,000 | 2,020 |
| 2007-10-30 | 385 | 401 | 381 | 400 | 43,000 | 2,000 |
| 2007-10-29 | 392 | 395 | 392 | 395 | 15,000 | 1,975 |
| 2007-10-26 | 396 | 398 | 394 | 397 | 13,000 | 1,985 |
| 2007-10-25 | 402 | 402 | 399 | 401 | 15,000 | 2,005 |
| 2007-10-24 | 414 | 414 | 406 | 407 | 9,000 | 2,035 |
| 2007-10-23 | 413 | 413 | 407 | 409 | 11,000 | 2,045 |
| 2007-10-22 | 411 | 411 | 405 | 408 | 26,000 | 2,040 |
| 2007-10-19 | 413 | 413 | 412 | 413 | 15,000 | 2,065 |
| 2007-10-18 | 410 | 414 | 410 | 414 | 7,000 | 2,070 |
| 2007-10-17 | 418 | 418 | 411 | 412 | 18,000 | 2,060 |
| 2007-10-16 | 426 | 426 | 417 | 418 | 27,000 | 2,090 |
| 2007-10-15 | 427 | 428 | 424 | 424 | 18,000 | 2,120 |
| 2007-10-12 | 424 | 428 | 422 | 422 | 19,000 | 2,110 |
| 2007-10-11 | 423 | 429 | 423 | 429 | 21,000 | 2,145 |
| 2007-10-10 | 428 | 429 | 423 | 428 | 15,000 | 2,140 |
| 2007-10-09 | 424 | 425 | 423 | 425 | 10,000 | 2,125 |
| 2007-10-05 | 420 | 420 | 415 | 419 | 19,000 | 2,095 |
| 2007-10-04 | 415 | 418 | 415 | 416 | 6,000 | 2,080 |
| 2007-10-03 | 417 | 420 | 412 | 416 | 23,000 | 2,080 |
| 2007-10-02 | 421 | 421 | 416 | 417 | 11,000 | 2,085 |
| 2007-10-01 | 427 | 427 | 416 | 416 | 12,000 | 2,080 |
| 2007-09-28 | 424 | 425 | 420 | 421 | 20,000 | 2,105 |
| 2007-09-27 | 420 | 431 | 420 | 429 | 37,000 | 2,145 |
| 2007-09-26 | 425 | 425 | 419 | 422 | 19,000 | 2,110 |
| 2007-09-25 | 426 | 426 | 410 | 424 | 18,000 | 2,120 |
| 2007-09-21 | 426 | 426 | 415 | 416 | 15,000 | 2,080 |
| 2007-09-20 | 428 | 428 | 425 | 425 | 15,000 | 2,125 |
| 2007-09-19 | 416 | 428 | 416 | 425 | 26,000 | 2,125 |
| 2007-09-18 | 422 | 429 | 413 | 420 | 30,000 | 2,100 |
| 2007-09-14 | 430 | 431 | 424 | 427 | 65,000 | 2,135 |
| 2007-09-13 | 426 | 426 | 420 | 420 | 26,000 | 2,100 |
| 2007-09-12 | 418 | 426 | 418 | 426 | 42,000 | 2,130 |
| 2007-09-11 | 409 | 419 | 409 | 417 | 47,000 | 2,085 |
| 2007-09-10 | 412 | 417 | 408 | 410 | 29,000 | 2,050 |
| 2007-09-07 | 410 | 411 | 408 | 411 | 29,000 | 2,055 |
| 2007-09-06 | 411 | 417 | 405 | 414 | 65,000 | 2,070 |
| 2007-09-05 | 419 | 419 | 413 | 413 | 18,000 | 2,065 |
| 2007-09-04 | 422 | 423 | 415 | 419 | 40,000 | 2,095 |
| 2007-09-03 | 416 | 424 | 415 | 422 | 38,000 | 2,110 |
| 2007-08-31 | 410 | 419 | 405 | 419 | 31,000 | 2,095 |
| 2007-08-30 | 406 | 407 | 400 | 405 | 41,000 | 2,025 |
| 2007-08-29 | 415 | 415 | 406 | 406 | 52,000 | 2,030 |
| 2007-08-28 | 426 | 426 | 412 | 415 | 50,000 | 2,075 |
| 2007-08-27 | 415 | 428 | 415 | 428 | 70,000 | 2,140 |
| 2007-08-24 | 410 | 424 | 406 | 424 | 143,000 | 2,120 |
| 2007-08-23 | 436 | 438 | 419 | 425 | 302,000 | 2,125 |
| 2007-08-22 | 468 | 468 | 459 | 461 | 50,000 | 2,305 |
| 2007-08-21 | 470 | 470 | 454 | 468 | 61,000 | 2,340 |
| 2007-08-20 | 463 | 472 | 463 | 472 | 59,000 | 2,360 |
| 2007-08-17 | 481 | 482 | 453 | 458 | 95,000 | 2,290 |
| 2007-08-16 | 489 | 504 | 480 | 485 | 85,000 | 2,425 |
| 2007-08-15 | 498 | 500 | 494 | 494 | 31,000 | 2,470 |
| 2007-08-14 | 502 | 502 | 495 | 498 | 37,000 | 2,490 |
| 2007-08-13 | 499 | 508 | 499 | 502 | 33,000 | 2,510 |
| 2007-08-10 | 514 | 515 | 497 | 499 | 73,000 | 2,495 |
| 2007-08-09 | 508 | 515 | 502 | 513 | 103,000 | 2,565 |
| 2007-08-08 | 511 | 513 | 504 | 508 | 56,000 | 2,540 |
| 2007-08-07 | 518 | 518 | 506 | 512 | 62,000 | 2,560 |
| 2007-08-06 | 507 | 507 | 489 | 499 | 39,000 | 2,495 |
| 2007-08-03 | 492 | 492 | 487 | 492 | 22,000 | 2,460 |
| 2007-08-02 | 510 | 510 | 490 | 490 | 50,000 | 2,450 |
| 2007-08-01 | 510 | 511 | 500 | 500 | 19,000 | 2,500 |
| 2007-07-31 | 517 | 518 | 510 | 515 | 34,000 | 2,575 |
| 2007-07-30 | 510 | 518 | 510 | 514 | 29,000 | 2,570 |
| 2007-07-27 | 506 | 511 | 503 | 511 | 71,000 | 2,555 |
| 2007-07-26 | 505 | 511 | 505 | 508 | 46,000 | 2,540 |
| 2007-07-25 | 502 | 510 | 502 | 509 | 36,000 | 2,545 |
| 2007-07-24 | 503 | 510 | 500 | 508 | 73,000 | 2,540 |
| 2007-07-23 | 495 | 511 | 492 | 506 | 95,000 | 2,530 |
| 2007-07-20 | 530 | 535 | 510 | 515 | 297,000 | 2,575 |
| 2007-07-19 | 574 | 574 | 530 | 539 | 556,000 | 2,695 |
| 2007-07-18 | 571 | 630 | 540 | 554 | 5,142,000 | 2,770 |
| 2007-07-13 | 462 | 462 | 454 | 461 | 16,000 | 2,305 |
| 2007-07-12 | 457 | 464 | 457 | 460 | 18,000 | 2,300 |
| 2007-07-11 | 458 | 458 | 449 | 457 | 19,000 | 2,285 |
| 2007-07-10 | 456 | 459 | 451 | 457 | 20,000 | 2,285 |
| 2007-07-09 | 454 | 457 | 453 | 457 | 8,000 | 2,285 |
| 2007-07-06 | 459 | 459 | 449 | 449 | 8,000 | 2,245 |
| 2007-07-05 | 458 | 460 | 455 | 458 | 9,000 | 2,290 |
| 2007-07-04 | 455 | 458 | 451 | 458 | 20,000 | 2,290 |
| 2007-07-03 | 454 | 454 | 446 | 453 | 33,000 | 2,265 |
| 2007-07-02 | 455 | 455 | 443 | 449 | 30,000 | 2,245 |
| 2007-06-29 | 445 | 453 | 445 | 453 | 18,000 | 2,265 |
| 2007-06-28 | 452 | 452 | 447 | 449 | 14,000 | 2,245 |
| 2007-06-27 | 446 | 451 | 442 | 446 | 20,000 | 2,230 |
| 2007-06-26 | 444 | 446 | 444 | 446 | 10,000 | 2,230 |
| 2007-06-25 | 443 | 445 | 443 | 443 | 15,000 | 2,215 |
| 2007-06-22 | 449 | 450 | 447 | 448 | 18,000 | 2,240 |
| 2007-06-21 | 444 | 450 | 442 | 448 | 32,000 | 2,240 |
| 2007-06-20 | 440 | 443 | 440 | 443 | 12,000 | 2,215 |
| 2007-06-19 | 445 | 446 | 445 | 445 | 15,000 | 2,225 |
| 2007-06-18 | 455 | 455 | 454 | 454 | 14,000 | 2,270 |
| 2007-06-15 | 446 | 455 | 445 | 455 | 28,000 | 2,275 |
| 2007-06-14 | 437 | 445 | 436 | 445 | 17,000 | 2,225 |
| 2007-06-13 | 446 | 446 | 437 | 437 | 8,000 | 2,185 |
| 2007-06-12 | 452 | 452 | 446 | 446 | 14,000 | 2,230 |
| 2007-06-11 | 455 | 455 | 449 | 451 | 30,000 | 2,255 |
| 2007-06-08 | 455 | 455 | 451 | 453 | 55,000 | 2,265 |
| 2007-06-07 | 447 | 452 | 447 | 452 | 14,000 | 2,260 |
| 2007-06-06 | 450 | 450 | 449 | 449 | 7,000 | 2,245 |
| 2007-06-05 | 447 | 450 | 447 | 450 | 20,000 | 2,250 |
| 2007-06-04 | 447 | 448 | 447 | 448 | 6,000 | 2,240 |
| 2007-06-01 | 446 | 446 | 440 | 442 | 14,000 | 2,210 |
| 2007-05-31 | 440 | 447 | 439 | 446 | 16,000 | 2,230 |
| 2007-05-30 | 446 | 446 | 441 | 441 | 7,000 | 2,205 |
| 2007-05-29 | 434 | 442 | 425 | 441 | 25,000 | 2,205 |
| 2007-05-28 | 431 | 433 | 426 | 433 | 14,000 | 2,165 |
| 2007-05-25 | 442 | 442 | 432 | 436 | 15,000 | 2,180 |
| 2007-05-24 | 438 | 444 | 438 | 444 | 8,000 | 2,220 |
| 2007-05-23 | 447 | 447 | 442 | 443 | 15,000 | 2,215 |
| 2007-05-22 | 445 | 445 | 440 | 443 | 15,000 | 2,215 |
| 2007-05-21 | 450 | 450 | 444 | 444 | 15,000 | 2,220 |
| 2007-05-18 | 446 | 446 | 441 | 442 | 13,000 | 2,210 |
| 2007-05-17 | 446 | 451 | 446 | 446 | 8,000 | 2,230 |
| 2007-05-16 | 452 | 452 | 446 | 451 | 18,000 | 2,255 |
| 2007-05-15 | 459 | 459 | 441 | 442 | 24,000 | 2,210 |
| 2007-05-14 | 455 | 455 | 452 | 452 | 36,000 | 2,260 |
| 2007-05-11 | 460 | 460 | 457 | 460 | 21,000 | 2,300 |
| 2007-05-10 | 458 | 460 | 458 | 459 | 10,000 | 2,295 |
| 2007-05-09 | 449 | 454 | 449 | 454 | 9,000 | 2,270 |
| 2007-05-08 | 447 | 455 | 446 | 448 | 20,000 | 2,240 |
| 2007-05-07 | 444 | 448 | 444 | 447 | 20,000 | 2,235 |
| 2007-05-02 | 446 | 450 | 441 | 449 | 6,000 | 2,245 |
| 2007-05-01 | 449 | 449 | 441 | 443 | 12,000 | 2,215 |
| 2007-04-27 | 446 | 456 | 446 | 450 | 11,000 | 2,250 |
| 2007-04-26 | 451 | 454 | 449 | 451 | 13,000 | 2,255 |
| 2007-04-25 | 452 | 453 | 447 | 449 | 9,000 | 2,245 |
| 2007-04-24 | 445 | 447 | 444 | 447 | 8,000 | 2,235 |
| 2007-04-23 | 445 | 450 | 444 | 444 | 34,000 | 2,220 |
| 2007-04-20 | 444 | 455 | 444 | 450 | 12,000 | 2,250 |
| 2007-04-19 | 469 | 469 | 454 | 454 | 26,000 | 2,270 |
| 2007-04-18 | 466 | 470 | 466 | 470 | 11,000 | 2,350 |
| 2007-04-17 | 467 | 472 | 466 | 466 | 16,000 | 2,330 |
| 2007-04-16 | 474 | 474 | 470 | 470 | 11,000 | 2,350 |
| 2007-04-13 | 476 | 476 | 470 | 470 | 23,000 | 2,350 |
| 2007-04-12 | 475 | 475 | 468 | 471 | 9,000 | 2,355 |
| 2007-04-11 | 472 | 476 | 472 | 475 | 16,000 | 2,375 |
| 2007-04-10 | 476 | 476 | 473 | 473 | 15,000 | 2,365 |
| 2007-04-09 | 478 | 478 | 470 | 476 | 18,000 | 2,380 |
| 2007-04-06 | 479 | 479 | 473 | 473 | 19,000 | 2,365 |
| 2007-04-05 | 478 | 479 | 473 | 474 | 21,000 | 2,370 |
| 2007-04-04 | 470 | 473 | 465 | 473 | 49,000 | 2,365 |
| 2007-04-03 | 464 | 465 | 459 | 460 | 44,000 | 2,300 |
| 2007-04-02 | 460 | 460 | 450 | 454 | 59,000 | 2,270 |
| 2007-03-30 | 461 | 463 | 445 | 445 | 17,000 | 2,225 |
| 2007-03-29 | 441 | 458 | 441 | 456 | 26,000 | 2,280 |
| 2007-03-28 | 454 | 454 | 444 | 448 | 17,000 | 2,240 |
| 2007-03-27 | 458 | 460 | 454 | 454 | 15,000 | 2,270 |
| 2007-03-26 | 470 | 474 | 458 | 463 | 68,000 | 2,315 |
| 2007-03-23 | 455 | 455 | 437 | 440 | 68,000 | 2,200 |
| 2007-03-22 | 447 | 453 | 447 | 450 | 20,000 | 2,250 |
| 2007-03-20 | 446 | 446 | 441 | 441 | 20,000 | 2,205 |
| 2007-03-19 | 435 | 450 | 435 | 443 | 16,000 | 2,215 |
| 2007-03-16 | 454 | 454 | 445 | 445 | 16,000 | 2,225 |
| 2007-03-15 | 449 | 452 | 442 | 452 | 15,000 | 2,260 |
| 2007-03-14 | 442 | 448 | 440 | 440 | 34,000 | 2,200 |
| 2007-03-13 | 460 | 460 | 452 | 452 | 15,000 | 2,260 |
| 2007-03-12 | 454 | 455 | 451 | 455 | 23,000 | 2,275 |
| 2007-03-09 | 448 | 455 | 443 | 445 | 50,000 | 2,225 |
| 2007-03-08 | 436 | 442 | 436 | 441 | 11,000 | 2,205 |
| 2007-03-07 | 443 | 447 | 440 | 440 | 37,000 | 2,200 |
| 2007-03-06 | 434 | 451 | 434 | 447 | 32,000 | 2,235 |
| 2007-03-05 | 448 | 453 | 444 | 444 | 20,000 | 2,220 |
| 2007-03-02 | 466 | 467 | 461 | 463 | 34,000 | 2,315 |
| 2007-03-01 | 468 | 473 | 465 | 465 | 27,000 | 2,325 |
| 2007-02-28 | 479 | 483 | 460 | 473 | 41,000 | 2,365 |
| 2007-02-27 | 485 | 489 | 484 | 484 | 38,000 | 2,420 |
| 2007-02-26 | 484 | 485 | 480 | 480 | 24,000 | 2,400 |
| 2007-02-23 | 483 | 484 | 482 | 483 | 16,000 | 2,415 |
| 2007-02-22 | 474 | 478 | 471 | 478 | 14,000 | 2,390 |
| 2007-02-21 | 472 | 473 | 467 | 473 | 38,000 | 2,365 |
| 2007-02-20 | 485 | 485 | 481 | 481 | 18,000 | 2,405 |
| 2007-02-19 | 475 | 485 | 461 | 484 | 97,000 | 2,420 |
| 2007-02-16 | 467 | 467 | 460 | 460 | 9,000 | 2,300 |
| 2007-02-15 | 461 | 466 | 459 | 462 | 26,000 | 2,310 |
| 2007-02-14 | 466 | 466 | 458 | 460 | 43,000 | 2,300 |
| 2007-02-13 | 461 | 466 | 456 | 456 | 27,000 | 2,280 |
| 2007-02-09 | 461 | 461 | 453 | 456 | 30,000 | 2,280 |
| 2007-02-08 | 460 | 460 | 448 | 453 | 44,000 | 2,265 |
| 2007-02-07 | 459 | 459 | 448 | 455 | 34,000 | 2,275 |
| 2007-02-06 | 445 | 454 | 445 | 450 | 49,000 | 2,250 |
| 2007-02-05 | 446 | 452 | 445 | 445 | 20,000 | 2,225 |
| 2007-02-02 | 457 | 457 | 445 | 446 | 33,000 | 2,230 |
| 2007-02-01 | 454 | 457 | 448 | 452 | 42,000 | 2,260 |
| 2007-01-31 | 465 | 465 | 457 | 457 | 13,000 | 2,285 |
| 2007-01-30 | 461 | 471 | 461 | 465 | 22,000 | 2,325 |
| 2007-01-29 | 479 | 479 | 468 | 468 | 12,000 | 2,340 |
| 2007-01-26 | 474 | 474 | 469 | 469 | 8,000 | 2,345 |
| 2007-01-25 | 475 | 476 | 470 | 474 | 30,000 | 2,370 |
| 2007-01-24 | 485 | 485 | 479 | 483 | 9,000 | 2,415 |
| 2007-01-23 | 480 | 480 | 477 | 477 | 14,000 | 2,385 |
| 2007-01-22 | 485 | 485 | 484 | 485 | 10,000 | 2,425 |
| 2007-01-19 | 478 | 483 | 478 | 482 | 8,000 | 2,410 |
| 2007-01-18 | 486 | 488 | 482 | 483 | 9,000 | 2,415 |
| 2007-01-17 | 480 | 486 | 477 | 484 | 12,000 | 2,420 |
| 2007-01-16 | 485 | 488 | 484 | 485 | 32,000 | 2,425 |
| 2007-01-15 | 488 | 488 | 478 | 479 | 18,000 | 2,395 |
| 2007-01-12 | 461 | 468 | 456 | 463 | 33,000 | 2,315 |
| 2007-01-11 | 454 | 465 | 454 | 463 | 19,000 | 2,315 |
| 2007-01-10 | 478 | 478 | 454 | 454 | 62,000 | 2,270 |
| 2007-01-09 | 455 | 465 | 455 | 463 | 10,000 | 2,315 |
| 2007-01-05 | 468 | 470 | 465 | 465 | 10,000 | 2,325 |
| 2007-01-04 | 453 | 459 | 453 | 459 | 6,000 | 2,295 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株