1899 (株)福田組 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 152 | 159 | 152 | 158 | 48,000 | 790 |
| 2008-12-29 | 150 | 153 | 147 | 152 | 29,000 | 760 |
| 2008-12-26 | 148 | 150 | 145 | 149 | 154,000 | 745 |
| 2008-12-25 | 151 | 152 | 146 | 151 | 83,000 | 755 |
| 2008-12-24 | 155 | 158 | 151 | 152 | 90,000 | 760 |
| 2008-12-22 | 156 | 158 | 154 | 156 | 54,000 | 780 |
| 2008-12-19 | 160 | 165 | 155 | 157 | 108,000 | 785 |
| 2008-12-18 | 166 | 171 | 162 | 162 | 87,000 | 810 |
| 2008-12-17 | 174 | 177 | 167 | 171 | 77,000 | 855 |
| 2008-12-16 | 180 | 180 | 172 | 177 | 54,000 | 885 |
| 2008-12-15 | 174 | 177 | 171 | 175 | 90,000 | 875 |
| 2008-12-12 | 170 | 173 | 164 | 166 | 158,000 | 830 |
| 2008-12-11 | 160 | 172 | 159 | 167 | 121,000 | 835 |
| 2008-12-10 | 148 | 156 | 147 | 155 | 57,000 | 775 |
| 2008-12-09 | 149 | 152 | 148 | 150 | 39,000 | 750 |
| 2008-12-08 | 143 | 148 | 143 | 147 | 45,000 | 735 |
| 2008-12-05 | 142 | 146 | 142 | 145 | 42,000 | 725 |
| 2008-12-04 | 140 | 145 | 139 | 142 | 49,000 | 710 |
| 2008-12-03 | 141 | 143 | 137 | 140 | 60,000 | 700 |
| 2008-12-02 | 139 | 144 | 136 | 138 | 63,000 | 690 |
| 2008-12-01 | 142 | 149 | 140 | 141 | 92,000 | 705 |
| 2008-11-28 | 143 | 146 | 136 | 141 | 90,000 | 705 |
| 2008-11-27 | 140 | 147 | 140 | 145 | 88,000 | 725 |
| 2008-11-26 | 142 | 154 | 138 | 139 | 169,000 | 695 |
| 2008-11-25 | 156 | 156 | 134 | 144 | 238,000 | 720 |
| 2008-11-21 | 148 | 151 | 133 | 151 | 216,000 | 755 |
| 2008-11-20 | 155 | 163 | 146 | 157 | 174,000 | 785 |
| 2008-11-19 | 175 | 176 | 155 | 165 | 268,000 | 825 |
| 2008-11-18 | 186 | 186 | 170 | 173 | 234,000 | 865 |
| 2008-11-17 | 181 | 189 | 178 | 188 | 100,000 | 940 |
| 2008-11-14 | 191 | 191 | 181 | 182 | 63,000 | 910 |
| 2008-11-13 | 191 | 191 | 180 | 185 | 97,000 | 925 |
| 2008-11-12 | 185 | 195 | 179 | 186 | 134,000 | 930 |
| 2008-11-11 | 194 | 194 | 178 | 186 | 104,000 | 930 |
| 2008-11-10 | 190 | 197 | 182 | 193 | 132,000 | 965 |
| 2008-11-07 | 189 | 197 | 183 | 186 | 113,000 | 930 |
| 2008-11-06 | 201 | 202 | 185 | 193 | 141,000 | 965 |
| 2008-11-05 | 197 | 205 | 188 | 205 | 148,000 | 1,025 |
| 2008-11-04 | 189 | 201 | 189 | 192 | 121,000 | 960 |
| 2008-10-31 | 189 | 201 | 184 | 188 | 261,000 | 940 |
| 2008-10-30 | 191 | 192 | 176 | 188 | 227,000 | 940 |
| 2008-10-29 | 194 | 194 | 183 | 189 | 139,000 | 945 |
| 2008-10-28 | 174 | 189 | 170 | 189 | 146,000 | 945 |
| 2008-10-27 | 186 | 190 | 174 | 176 | 177,000 | 880 |
| 2008-10-24 | 198 | 198 | 184 | 190 | 117,000 | 950 |
| 2008-10-23 | 189 | 194 | 182 | 194 | 102,000 | 970 |
| 2008-10-22 | 192 | 198 | 188 | 196 | 152,000 | 980 |
| 2008-10-21 | 198 | 200 | 191 | 194 | 159,000 | 970 |
| 2008-10-20 | 192 | 200 | 187 | 188 | 144,000 | 940 |
| 2008-10-17 | 186 | 195 | 185 | 190 | 135,000 | 950 |
| 2008-10-16 | 186 | 194 | 178 | 178 | 226,000 | 890 |
| 2008-10-15 | 207 | 207 | 192 | 201 | 144,000 | 1,005 |
| 2008-10-14 | 214 | 219 | 204 | 210 | 255,000 | 1,050 |
| 2008-10-10 | 179 | 185 | 171 | 184 | 259,000 | 920 |
| 2008-10-09 | 177 | 192 | 174 | 183 | 386,000 | 915 |
| 2008-10-08 | 204 | 204 | 174 | 186 | 472,000 | 930 |
| 2008-10-07 | 207 | 214 | 195 | 206 | 292,000 | 1,030 |
| 2008-10-06 | 217 | 217 | 206 | 214 | 224,000 | 1,070 |
| 2008-10-03 | 210 | 222 | 207 | 220 | 200,000 | 1,100 |
| 2008-10-02 | 220 | 224 | 210 | 213 | 281,000 | 1,065 |
| 2008-10-01 | 225 | 232 | 211 | 220 | 398,000 | 1,100 |
| 2008-09-30 | 201 | 235 | 201 | 226 | 463,000 | 1,130 |
| 2008-09-29 | 235 | 235 | 218 | 221 | 396,000 | 1,105 |
| 2008-09-26 | 252 | 260 | 240 | 242 | 349,000 | 1,210 |
| 2008-09-25 | 267 | 268 | 257 | 257 | 276,000 | 1,285 |
| 2008-09-24 | 262 | 270 | 254 | 263 | 431,000 | 1,315 |
| 2008-09-22 | 272 | 279 | 257 | 257 | 536,000 | 1,285 |
| 2008-09-19 | 261 | 286 | 261 | 284 | 559,000 | 1,420 |
| 2008-09-18 | 244 | 264 | 244 | 264 | 440,000 | 1,320 |
| 2008-09-17 | 248 | 256 | 236 | 251 | 561,000 | 1,255 |
| 2008-09-16 | 225 | 242 | 224 | 238 | 330,000 | 1,190 |
| 2008-09-12 | 235 | 235 | 227 | 232 | 358,000 | 1,160 |
| 2008-09-11 | 221 | 238 | 221 | 233 | 1,020,000 | 1,165 |
| 2008-09-10 | 197 | 265 | 196 | 236 | 2,752,000 | 1,180 |
| 2008-09-09 | 190 | 208 | 188 | 203 | 382,000 | 1,015 |
| 2008-09-08 | 187 | 194 | 181 | 190 | 356,000 | 950 |
| 2008-09-05 | 181 | 191 | 181 | 191 | 332,000 | 955 |
| 2008-09-04 | 188 | 190 | 183 | 189 | 347,000 | 945 |
| 2008-09-03 | 181 | 191 | 178 | 186 | 632,000 | 930 |
| 2008-09-02 | 171 | 181 | 170 | 177 | 507,000 | 885 |
| 2008-09-01 | 175 | 176 | 165 | 171 | 547,000 | 855 |
| 2008-08-29 | 181 | 181 | 165 | 175 | 1,071,000 | 875 |
| 2008-08-28 | 224 | 224 | 179 | 179 | 619,000 | 895 |
| 2008-08-27 | 234 | 240 | 220 | 220 | 159,000 | 1,100 |
| 2008-08-26 | 226 | 232 | 225 | 230 | 94,000 | 1,150 |
| 2008-08-25 | 228 | 235 | 228 | 231 | 152,000 | 1,155 |
| 2008-08-22 | 248 | 248 | 213 | 225 | 344,000 | 1,125 |
| 2008-08-21 | 275 | 280 | 259 | 263 | 52,000 | 1,315 |
| 2008-08-20 | 278 | 280 | 275 | 280 | 17,000 | 1,400 |
| 2008-08-19 | 283 | 283 | 275 | 278 | 23,000 | 1,390 |
| 2008-08-18 | 280 | 291 | 280 | 288 | 18,000 | 1,440 |
| 2008-08-15 | 274 | 288 | 274 | 288 | 62,000 | 1,440 |
| 2008-08-14 | 275 | 283 | 267 | 272 | 132,000 | 1,360 |
| 2008-08-13 | 335 | 340 | 288 | 295 | 162,000 | 1,475 |
| 2008-08-12 | 365 | 367 | 360 | 360 | 38,000 | 1,800 |
| 2008-08-11 | 378 | 380 | 373 | 380 | 11,000 | 1,900 |
| 2008-08-08 | 363 | 375 | 360 | 375 | 17,000 | 1,875 |
| 2008-08-07 | 373 | 375 | 366 | 375 | 23,000 | 1,875 |
| 2008-08-06 | 361 | 368 | 356 | 368 | 14,000 | 1,840 |
| 2008-08-05 | 357 | 365 | 357 | 361 | 17,000 | 1,805 |
| 2008-08-04 | 362 | 364 | 361 | 362 | 11,000 | 1,810 |
| 2008-08-01 | 372 | 373 | 367 | 372 | 15,000 | 1,860 |
| 2008-07-31 | 373 | 374 | 369 | 373 | 29,000 | 1,865 |
| 2008-07-30 | 365 | 371 | 365 | 371 | 18,000 | 1,855 |
| 2008-07-29 | 352 | 361 | 351 | 361 | 8,000 | 1,805 |
| 2008-07-28 | 366 | 366 | 362 | 362 | 10,000 | 1,810 |
| 2008-07-25 | 372 | 373 | 367 | 368 | 10,000 | 1,840 |
| 2008-07-24 | 372 | 377 | 365 | 373 | 25,000 | 1,865 |
| 2008-07-23 | 368 | 374 | 368 | 372 | 25,000 | 1,860 |
| 2008-07-22 | 366 | 366 | 359 | 365 | 17,000 | 1,825 |
| 2008-07-18 | 369 | 369 | 360 | 360 | 15,000 | 1,800 |
| 2008-07-17 | 376 | 376 | 374 | 374 | 7,000 | 1,870 |
| 2008-07-16 | 368 | 371 | 368 | 371 | 9,000 | 1,855 |
| 2008-07-15 | 371 | 374 | 367 | 367 | 23,000 | 1,835 |
| 2008-07-14 | 358 | 372 | 358 | 371 | 13,000 | 1,855 |
| 2008-07-11 | 381 | 381 | 367 | 368 | 37,000 | 1,840 |
| 2008-07-10 | 377 | 382 | 376 | 378 | 26,000 | 1,890 |
| 2008-07-09 | 378 | 380 | 375 | 376 | 20,000 | 1,880 |
| 2008-07-08 | 370 | 371 | 370 | 370 | 11,000 | 1,850 |
| 2008-07-07 | 373 | 379 | 373 | 379 | 12,000 | 1,895 |
| 2008-07-04 | 361 | 374 | 360 | 373 | 20,000 | 1,865 |
| 2008-07-03 | 368 | 368 | 361 | 366 | 21,000 | 1,830 |
| 2008-07-02 | 376 | 376 | 366 | 367 | 22,000 | 1,835 |
| 2008-07-01 | 368 | 373 | 368 | 371 | 27,000 | 1,855 |
| 2008-06-30 | 361 | 366 | 360 | 363 | 50,000 | 1,815 |
| 2008-06-27 | 375 | 375 | 364 | 365 | 34,000 | 1,825 |
| 2008-06-26 | 379 | 384 | 379 | 379 | 6,000 | 1,895 |
| 2008-06-25 | 381 | 384 | 369 | 384 | 32,000 | 1,920 |
| 2008-06-24 | 373 | 378 | 364 | 376 | 41,000 | 1,880 |
| 2008-06-23 | 365 | 372 | 358 | 369 | 36,000 | 1,845 |
| 2008-06-20 | 383 | 385 | 370 | 370 | 65,000 | 1,850 |
| 2008-06-19 | 391 | 391 | 382 | 383 | 21,000 | 1,915 |
| 2008-06-18 | 388 | 396 | 388 | 391 | 27,000 | 1,955 |
| 2008-06-17 | 386 | 400 | 385 | 397 | 44,000 | 1,985 |
| 2008-06-16 | 408 | 412 | 382 | 384 | 142,000 | 1,920 |
| 2008-06-13 | 375 | 379 | 373 | 378 | 45,000 | 1,890 |
| 2008-06-12 | 374 | 387 | 372 | 380 | 65,000 | 1,900 |
| 2008-06-11 | 378 | 378 | 367 | 369 | 26,000 | 1,845 |
| 2008-06-10 | 389 | 389 | 363 | 369 | 39,000 | 1,845 |
| 2008-06-09 | 388 | 388 | 380 | 380 | 21,000 | 1,900 |
| 2008-06-06 | 391 | 396 | 386 | 393 | 17,000 | 1,965 |
| 2008-06-05 | 394 | 397 | 387 | 396 | 14,000 | 1,980 |
| 2008-06-04 | 378 | 390 | 378 | 389 | 13,000 | 1,945 |
| 2008-06-03 | 388 | 392 | 376 | 383 | 18,000 | 1,915 |
| 2008-06-02 | 394 | 395 | 389 | 393 | 8,000 | 1,965 |
| 2008-05-30 | 380 | 396 | 380 | 396 | 26,000 | 1,980 |
| 2008-05-29 | 364 | 375 | 362 | 375 | 19,000 | 1,875 |
| 2008-05-28 | 362 | 366 | 361 | 361 | 39,000 | 1,805 |
| 2008-05-27 | 366 | 369 | 365 | 365 | 14,000 | 1,825 |
| 2008-05-26 | 361 | 372 | 361 | 366 | 24,000 | 1,830 |
| 2008-05-23 | 376 | 380 | 352 | 376 | 69,000 | 1,880 |
| 2008-05-22 | 388 | 390 | 378 | 378 | 26,000 | 1,890 |
| 2008-05-21 | 395 | 400 | 395 | 395 | 29,000 | 1,975 |
| 2008-05-20 | 398 | 403 | 398 | 399 | 11,000 | 1,995 |
| 2008-05-19 | 399 | 408 | 399 | 408 | 21,000 | 2,040 |
| 2008-05-16 | 406 | 406 | 398 | 399 | 25,000 | 1,995 |
| 2008-05-15 | 398 | 410 | 396 | 407 | 54,000 | 2,035 |
| 2008-05-14 | 375 | 385 | 375 | 383 | 68,000 | 1,915 |
| 2008-05-13 | 360 | 370 | 360 | 370 | 17,000 | 1,850 |
| 2008-05-12 | 352 | 357 | 350 | 356 | 25,000 | 1,780 |
| 2008-05-09 | 349 | 353 | 347 | 351 | 35,000 | 1,755 |
| 2008-05-08 | 353 | 354 | 348 | 348 | 15,000 | 1,740 |
| 2008-05-07 | 343 | 354 | 342 | 354 | 24,000 | 1,770 |
| 2008-05-02 | 331 | 343 | 331 | 343 | 24,000 | 1,715 |
| 2008-05-01 | 330 | 331 | 326 | 329 | 16,000 | 1,645 |
| 2008-04-30 | 331 | 340 | 328 | 336 | 28,000 | 1,680 |
| 2008-04-28 | 327 | 333 | 325 | 331 | 20,000 | 1,655 |
| 2008-04-25 | 320 | 335 | 320 | 332 | 49,000 | 1,660 |
| 2008-04-24 | 310 | 319 | 310 | 319 | 9,000 | 1,595 |
| 2008-04-23 | 312 | 317 | 300 | 310 | 39,000 | 1,550 |
| 2008-04-22 | 315 | 315 | 309 | 310 | 18,000 | 1,550 |
| 2008-04-21 | 312 | 316 | 310 | 310 | 29,000 | 1,550 |
| 2008-04-18 | 314 | 314 | 306 | 308 | 13,000 | 1,540 |
| 2008-04-17 | 312 | 313 | 307 | 313 | 14,000 | 1,565 |
| 2008-04-16 | 305 | 309 | 302 | 307 | 25,000 | 1,535 |
| 2008-04-15 | 303 | 303 | 297 | 302 | 18,000 | 1,510 |
| 2008-04-14 | 298 | 301 | 296 | 301 | 33,000 | 1,505 |
| 2008-04-11 | 297 | 305 | 297 | 301 | 30,000 | 1,505 |
| 2008-04-10 | 300 | 300 | 292 | 292 | 23,000 | 1,460 |
| 2008-04-09 | 306 | 308 | 296 | 296 | 68,000 | 1,480 |
| 2008-04-08 | 308 | 312 | 301 | 302 | 25,000 | 1,510 |
| 2008-04-07 | 300 | 308 | 300 | 303 | 31,000 | 1,515 |
| 2008-04-04 | 309 | 309 | 287 | 295 | 46,000 | 1,475 |
| 2008-04-03 | 312 | 312 | 303 | 308 | 50,000 | 1,540 |
| 2008-04-02 | 307 | 307 | 297 | 307 | 46,000 | 1,535 |
| 2008-04-01 | 290 | 294 | 289 | 292 | 71,000 | 1,460 |
| 2008-03-31 | 285 | 285 | 279 | 280 | 16,000 | 1,400 |
| 2008-03-28 | 285 | 287 | 280 | 283 | 17,000 | 1,415 |
| 2008-03-27 | 283 | 284 | 283 | 284 | 14,000 | 1,420 |
| 2008-03-26 | 285 | 285 | 282 | 283 | 19,000 | 1,415 |
| 2008-03-25 | 284 | 284 | 279 | 282 | 14,000 | 1,410 |
| 2008-03-24 | 277 | 283 | 275 | 282 | 19,000 | 1,410 |
| 2008-03-21 | 277 | 277 | 266 | 272 | 48,000 | 1,360 |
| 2008-03-19 | 267 | 274 | 263 | 272 | 47,000 | 1,360 |
| 2008-03-18 | 264 | 275 | 262 | 267 | 47,000 | 1,335 |
| 2008-03-17 | 267 | 267 | 263 | 264 | 14,000 | 1,320 |
| 2008-03-14 | 266 | 268 | 266 | 267 | 76,000 | 1,335 |
| 2008-03-13 | 276 | 276 | 271 | 271 | 40,000 | 1,355 |
| 2008-03-12 | 296 | 296 | 275 | 275 | 28,000 | 1,375 |
| 2008-03-11 | 275 | 281 | 275 | 277 | 43,000 | 1,385 |
| 2008-03-10 | 284 | 284 | 265 | 265 | 37,000 | 1,325 |
| 2008-03-07 | 274 | 280 | 274 | 279 | 25,000 | 1,395 |
| 2008-03-06 | 283 | 285 | 279 | 284 | 29,000 | 1,420 |
| 2008-03-05 | 291 | 295 | 286 | 288 | 33,000 | 1,440 |
| 2008-03-04 | 300 | 300 | 288 | 292 | 45,000 | 1,460 |
| 2008-03-03 | 295 | 305 | 286 | 295 | 84,000 | 1,475 |
| 2008-02-29 | 306 | 306 | 286 | 290 | 138,000 | 1,450 |
| 2008-02-28 | 269 | 275 | 269 | 271 | 25,000 | 1,355 |
| 2008-02-27 | 270 | 274 | 269 | 270 | 13,000 | 1,350 |
| 2008-02-26 | 273 | 273 | 268 | 268 | 23,000 | 1,340 |
| 2008-02-25 | 265 | 276 | 265 | 273 | 35,000 | 1,365 |
| 2008-02-22 | 269 | 269 | 265 | 266 | 73,000 | 1,330 |
| 2008-02-21 | 292 | 292 | 282 | 284 | 27,000 | 1,420 |
| 2008-02-20 | 293 | 293 | 283 | 287 | 18,000 | 1,435 |
| 2008-02-19 | 298 | 298 | 293 | 298 | 14,000 | 1,490 |
| 2008-02-18 | 302 | 302 | 298 | 298 | 23,000 | 1,490 |
| 2008-02-15 | 262 | 288 | 262 | 287 | 64,000 | 1,435 |
| 2008-02-14 | 287 | 293 | 287 | 292 | 16,000 | 1,460 |
| 2008-02-13 | 292 | 292 | 281 | 283 | 44,000 | 1,415 |
| 2008-02-12 | 299 | 299 | 291 | 297 | 28,000 | 1,485 |
| 2008-02-08 | 298 | 298 | 293 | 294 | 4,000 | 1,470 |
| 2008-02-07 | 294 | 294 | 290 | 293 | 12,000 | 1,465 |
| 2008-02-06 | 300 | 300 | 291 | 291 | 19,000 | 1,455 |
| 2008-02-05 | 302 | 307 | 302 | 306 | 8,000 | 1,530 |
| 2008-02-04 | 309 | 309 | 304 | 307 | 19,000 | 1,535 |
| 2008-02-01 | 306 | 308 | 302 | 302 | 11,000 | 1,510 |
| 2008-01-31 | 285 | 296 | 275 | 296 | 23,000 | 1,480 |
| 2008-01-30 | 290 | 294 | 283 | 285 | 21,000 | 1,425 |
| 2008-01-29 | 287 | 290 | 287 | 290 | 10,000 | 1,450 |
| 2008-01-28 | 274 | 291 | 274 | 287 | 13,000 | 1,435 |
| 2008-01-25 | 283 | 289 | 278 | 279 | 13,000 | 1,395 |
| 2008-01-24 | 279 | 280 | 275 | 278 | 20,000 | 1,390 |
| 2008-01-23 | 277 | 278 | 271 | 277 | 22,000 | 1,385 |
| 2008-01-22 | 272 | 273 | 263 | 263 | 31,000 | 1,315 |
| 2008-01-21 | 280 | 280 | 271 | 271 | 26,000 | 1,355 |
| 2008-01-18 | 270 | 283 | 264 | 281 | 44,000 | 1,405 |
| 2008-01-17 | 272 | 280 | 272 | 280 | 70,000 | 1,400 |
| 2008-01-16 | 276 | 285 | 271 | 271 | 80,000 | 1,355 |
| 2008-01-15 | 316 | 316 | 283 | 286 | 67,000 | 1,430 |
| 2008-01-11 | 330 | 330 | 311 | 311 | 15,000 | 1,555 |
| 2008-01-10 | 335 | 335 | 328 | 329 | 15,000 | 1,645 |
| 2008-01-09 | 319 | 330 | 314 | 330 | 25,000 | 1,650 |
| 2008-01-08 | 330 | 333 | 327 | 328 | 36,000 | 1,640 |
| 2008-01-07 | 334 | 335 | 320 | 335 | 31,000 | 1,675 |
| 2008-01-04 | 361 | 361 | 336 | 336 | 22,000 | 1,680 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
