1899 (株)福田組 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 163 | 164 | 163 | 164 | 15,000 | 820 |
| 2009-12-29 | 170 | 170 | 165 | 165 | 44,000 | 825 |
| 2009-12-28 | 173 | 173 | 171 | 171 | 22,000 | 855 |
| 2009-12-25 | 175 | 175 | 175 | 175 | 8,000 | 875 |
| 2009-12-24 | 179 | 179 | 176 | 176 | 14,000 | 880 |
| 2009-12-22 | 180 | 180 | 176 | 177 | 26,000 | 885 |
| 2009-12-21 | 182 | 182 | 179 | 180 | 22,000 | 900 |
| 2009-12-18 | 175 | 180 | 175 | 180 | 24,000 | 900 |
| 2009-12-17 | 180 | 180 | 177 | 180 | 15,000 | 900 |
| 2009-12-16 | 179 | 180 | 177 | 178 | 34,000 | 890 |
| 2009-12-15 | 175 | 185 | 175 | 185 | 71,000 | 925 |
| 2009-12-14 | 179 | 180 | 169 | 170 | 25,000 | 850 |
| 2009-12-11 | 178 | 178 | 176 | 176 | 35,000 | 880 |
| 2009-12-10 | 174 | 175 | 173 | 174 | 19,000 | 870 |
| 2009-12-09 | 172 | 173 | 169 | 173 | 13,000 | 865 |
| 2009-12-08 | 172 | 172 | 168 | 170 | 20,000 | 850 |
| 2009-12-07 | 169 | 169 | 164 | 169 | 12,000 | 845 |
| 2009-12-04 | 168 | 168 | 163 | 164 | 5,000 | 820 |
| 2009-12-03 | 165 | 168 | 165 | 168 | 13,000 | 840 |
| 2009-12-02 | 164 | 167 | 160 | 165 | 18,000 | 825 |
| 2009-12-01 | 154 | 164 | 154 | 164 | 29,000 | 820 |
| 2009-11-30 | 152 | 156 | 150 | 156 | 28,000 | 780 |
| 2009-11-27 | 158 | 158 | 154 | 154 | 14,000 | 770 |
| 2009-11-26 | 163 | 164 | 160 | 161 | 16,000 | 805 |
| 2009-11-25 | 160 | 162 | 159 | 162 | 22,000 | 810 |
| 2009-11-24 | 169 | 169 | 156 | 158 | 32,000 | 790 |
| 2009-11-20 | 155 | 164 | 155 | 164 | 26,000 | 820 |
| 2009-11-19 | 163 | 163 | 156 | 158 | 32,000 | 790 |
| 2009-11-18 | 170 | 170 | 167 | 167 | 7,000 | 835 |
| 2009-11-17 | 172 | 172 | 167 | 169 | 18,000 | 845 |
| 2009-11-16 | 175 | 175 | 168 | 170 | 22,000 | 850 |
| 2009-11-13 | 173 | 173 | 170 | 172 | 37,000 | 860 |
| 2009-11-12 | 175 | 175 | 169 | 171 | 26,000 | 855 |
| 2009-11-11 | 175 | 175 | 174 | 174 | 11,000 | 870 |
| 2009-11-10 | 176 | 177 | 171 | 174 | 38,000 | 870 |
| 2009-11-09 | 168 | 178 | 168 | 178 | 29,000 | 890 |
| 2009-11-06 | 174 | 174 | 168 | 171 | 20,000 | 855 |
| 2009-11-05 | 172 | 173 | 170 | 173 | 18,000 | 865 |
| 2009-11-04 | 171 | 173 | 169 | 173 | 22,000 | 865 |
| 2009-11-02 | 167 | 168 | 167 | 167 | 16,000 | 835 |
| 2009-10-30 | 169 | 171 | 168 | 171 | 28,000 | 855 |
| 2009-10-29 | 175 | 176 | 168 | 168 | 82,000 | 840 |
| 2009-10-28 | 178 | 181 | 176 | 179 | 11,000 | 895 |
| 2009-10-27 | 178 | 185 | 176 | 182 | 73,000 | 910 |
| 2009-10-26 | 179 | 180 | 178 | 179 | 23,000 | 895 |
| 2009-10-23 | 175 | 178 | 175 | 178 | 26,000 | 890 |
| 2009-10-22 | 174 | 175 | 170 | 175 | 33,000 | 875 |
| 2009-10-21 | 176 | 176 | 174 | 174 | 19,000 | 870 |
| 2009-10-20 | 176 | 176 | 172 | 176 | 30,000 | 880 |
| 2009-10-19 | 175 | 175 | 172 | 174 | 30,000 | 870 |
| 2009-10-16 | 176 | 176 | 172 | 173 | 21,000 | 865 |
| 2009-10-15 | 178 | 178 | 172 | 174 | 26,000 | 870 |
| 2009-10-14 | 173 | 174 | 170 | 174 | 30,000 | 870 |
| 2009-10-13 | 170 | 171 | 168 | 171 | 33,000 | 855 |
| 2009-10-09 | 168 | 168 | 166 | 166 | 29,000 | 830 |
| 2009-10-08 | 171 | 175 | 167 | 167 | 25,000 | 835 |
| 2009-10-07 | 172 | 172 | 163 | 171 | 36,000 | 855 |
| 2009-10-06 | 169 | 169 | 160 | 167 | 35,000 | 835 |
| 2009-10-05 | 170 | 170 | 168 | 169 | 23,000 | 845 |
| 2009-10-02 | 177 | 177 | 170 | 170 | 12,000 | 850 |
| 2009-10-01 | 175 | 185 | 175 | 175 | 19,000 | 875 |
| 2009-09-30 | 176 | 180 | 175 | 175 | 20,000 | 875 |
| 2009-09-29 | 173 | 180 | 173 | 180 | 59,000 | 900 |
| 2009-09-28 | 182 | 182 | 175 | 177 | 40,000 | 885 |
| 2009-09-25 | 182 | 182 | 179 | 181 | 31,000 | 905 |
| 2009-09-24 | 190 | 190 | 177 | 184 | 70,000 | 920 |
| 2009-09-18 | 181 | 185 | 180 | 185 | 36,000 | 925 |
| 2009-09-17 | 186 | 186 | 179 | 181 | 27,000 | 905 |
| 2009-09-16 | 183 | 184 | 179 | 181 | 70,000 | 905 |
| 2009-09-15 | 181 | 181 | 178 | 178 | 15,000 | 890 |
| 2009-09-14 | 185 | 186 | 179 | 180 | 30,000 | 900 |
| 2009-09-11 | 190 | 190 | 182 | 183 | 62,000 | 915 |
| 2009-09-10 | 188 | 189 | 186 | 189 | 34,000 | 945 |
| 2009-09-09 | 186 | 188 | 184 | 185 | 35,000 | 925 |
| 2009-09-08 | 190 | 190 | 188 | 188 | 43,000 | 940 |
| 2009-09-07 | 191 | 195 | 177 | 192 | 85,000 | 960 |
| 2009-09-04 | 198 | 198 | 192 | 195 | 68,000 | 975 |
| 2009-09-03 | 197 | 198 | 197 | 198 | 39,000 | 990 |
| 2009-09-02 | 198 | 201 | 196 | 198 | 63,000 | 990 |
| 2009-09-01 | 201 | 203 | 198 | 200 | 66,000 | 1,000 |
| 2009-08-31 | 208 | 212 | 197 | 201 | 262,000 | 1,005 |
| 2009-08-28 | 183 | 200 | 180 | 198 | 385,000 | 990 |
| 2009-08-27 | 179 | 182 | 179 | 181 | 35,000 | 905 |
| 2009-08-26 | 180 | 182 | 177 | 182 | 24,000 | 910 |
| 2009-08-25 | 179 | 180 | 179 | 179 | 24,000 | 895 |
| 2009-08-24 | 182 | 183 | 178 | 179 | 38,000 | 895 |
| 2009-08-21 | 180 | 180 | 178 | 180 | 42,000 | 900 |
| 2009-08-20 | 172 | 180 | 172 | 178 | 51,000 | 890 |
| 2009-08-19 | 183 | 184 | 164 | 173 | 95,000 | 865 |
| 2009-08-18 | 179 | 186 | 175 | 184 | 55,000 | 920 |
| 2009-08-17 | 174 | 181 | 174 | 178 | 67,000 | 890 |
| 2009-08-14 | 175 | 176 | 174 | 176 | 67,000 | 880 |
| 2009-08-13 | 174 | 174 | 172 | 172 | 34,000 | 860 |
| 2009-08-12 | 170 | 171 | 168 | 168 | 39,000 | 840 |
| 2009-08-11 | 167 | 169 | 165 | 169 | 54,000 | 845 |
| 2009-08-10 | 165 | 165 | 162 | 163 | 21,000 | 815 |
| 2009-08-07 | 160 | 162 | 159 | 162 | 14,000 | 810 |
| 2009-08-06 | 163 | 163 | 161 | 162 | 8,000 | 810 |
| 2009-08-05 | 165 | 166 | 163 | 166 | 7,000 | 830 |
| 2009-08-04 | 165 | 167 | 163 | 165 | 26,000 | 825 |
| 2009-08-03 | 164 | 164 | 159 | 162 | 24,000 | 810 |
| 2009-07-31 | 162 | 165 | 162 | 164 | 11,000 | 820 |
| 2009-07-30 | 164 | 164 | 162 | 162 | 20,000 | 810 |
| 2009-07-29 | 164 | 164 | 163 | 163 | 5,000 | 815 |
| 2009-07-28 | 162 | 164 | 162 | 164 | 12,000 | 820 |
| 2009-07-27 | 163 | 166 | 163 | 164 | 14,000 | 820 |
| 2009-07-24 | 163 | 163 | 160 | 163 | 31,000 | 815 |
| 2009-07-23 | 160 | 165 | 159 | 163 | 34,000 | 815 |
| 2009-07-22 | 161 | 161 | 160 | 161 | 26,000 | 805 |
| 2009-07-21 | 164 | 165 | 161 | 161 | 35,000 | 805 |
| 2009-07-17 | 159 | 162 | 159 | 159 | 15,000 | 795 |
| 2009-07-16 | 164 | 164 | 158 | 158 | 41,000 | 790 |
| 2009-07-15 | 167 | 167 | 158 | 161 | 35,000 | 805 |
| 2009-07-14 | 164 | 165 | 163 | 165 | 25,000 | 825 |
| 2009-07-13 | 169 | 169 | 163 | 163 | 42,000 | 815 |
| 2009-07-10 | 170 | 170 | 165 | 170 | 36,000 | 850 |
| 2009-07-09 | 163 | 170 | 161 | 167 | 38,000 | 835 |
| 2009-07-08 | 169 | 170 | 163 | 163 | 50,000 | 815 |
| 2009-07-07 | 176 | 176 | 169 | 173 | 68,000 | 865 |
| 2009-07-06 | 178 | 179 | 171 | 171 | 71,000 | 855 |
| 2009-07-03 | 175 | 178 | 173 | 173 | 114,000 | 865 |
| 2009-07-02 | 173 | 173 | 170 | 170 | 24,000 | 850 |
| 2009-07-01 | 171 | 172 | 170 | 172 | 21,000 | 860 |
| 2009-06-30 | 174 | 174 | 169 | 171 | 29,000 | 855 |
| 2009-06-29 | 173 | 173 | 170 | 171 | 18,000 | 855 |
| 2009-06-26 | 173 | 173 | 168 | 169 | 28,000 | 845 |
| 2009-06-25 | 167 | 172 | 167 | 172 | 19,000 | 860 |
| 2009-06-24 | 169 | 171 | 167 | 167 | 24,000 | 835 |
| 2009-06-23 | 164 | 170 | 164 | 165 | 63,000 | 825 |
| 2009-06-22 | 167 | 170 | 164 | 169 | 57,000 | 845 |
| 2009-06-19 | 173 | 174 | 171 | 171 | 60,000 | 855 |
| 2009-06-18 | 175 | 176 | 174 | 174 | 27,000 | 870 |
| 2009-06-17 | 173 | 178 | 172 | 177 | 29,000 | 885 |
| 2009-06-16 | 180 | 180 | 171 | 172 | 107,000 | 860 |
| 2009-06-15 | 167 | 177 | 167 | 175 | 140,000 | 875 |
| 2009-06-12 | 165 | 167 | 163 | 163 | 82,000 | 815 |
| 2009-06-11 | 161 | 170 | 160 | 167 | 92,000 | 835 |
| 2009-06-10 | 160 | 160 | 159 | 160 | 29,000 | 800 |
| 2009-06-09 | 157 | 159 | 156 | 159 | 29,000 | 795 |
| 2009-06-08 | 157 | 160 | 157 | 157 | 45,000 | 785 |
| 2009-06-05 | 160 | 160 | 157 | 157 | 7,000 | 785 |
| 2009-06-04 | 159 | 159 | 157 | 159 | 30,000 | 795 |
| 2009-06-03 | 159 | 159 | 157 | 158 | 11,000 | 790 |
| 2009-06-02 | 158 | 159 | 157 | 158 | 21,000 | 790 |
| 2009-06-01 | 156 | 160 | 155 | 158 | 25,000 | 790 |
| 2009-05-29 | 157 | 158 | 156 | 156 | 20,000 | 780 |
| 2009-05-28 | 158 | 159 | 156 | 159 | 61,000 | 795 |
| 2009-05-27 | 161 | 162 | 157 | 158 | 45,000 | 790 |
| 2009-05-26 | 158 | 160 | 155 | 158 | 59,000 | 790 |
| 2009-05-25 | 155 | 155 | 154 | 154 | 44,000 | 770 |
| 2009-05-22 | 152 | 157 | 147 | 155 | 142,000 | 775 |
| 2009-05-21 | 141 | 149 | 141 | 149 | 105,000 | 745 |
| 2009-05-20 | 141 | 143 | 140 | 141 | 58,000 | 705 |
| 2009-05-19 | 144 | 144 | 140 | 142 | 40,000 | 710 |
| 2009-05-18 | 144 | 144 | 140 | 143 | 50,000 | 715 |
| 2009-05-15 | 139 | 145 | 134 | 145 | 72,000 | 725 |
| 2009-05-14 | 138 | 140 | 133 | 133 | 65,000 | 665 |
| 2009-05-13 | 139 | 143 | 139 | 139 | 47,000 | 695 |
| 2009-05-12 | 140 | 140 | 137 | 139 | 26,000 | 695 |
| 2009-05-11 | 137 | 140 | 137 | 140 | 32,000 | 700 |
| 2009-05-08 | 134 | 136 | 133 | 136 | 19,000 | 680 |
| 2009-05-07 | 135 | 136 | 133 | 133 | 23,000 | 665 |
| 2009-05-01 | 134 | 134 | 132 | 133 | 13,000 | 665 |
| 2009-04-30 | 133 | 135 | 133 | 135 | 8,000 | 675 |
| 2009-04-28 | 131 | 135 | 131 | 133 | 28,000 | 665 |
| 2009-04-27 | 137 | 138 | 133 | 134 | 41,000 | 670 |
| 2009-04-24 | 138 | 139 | 137 | 137 | 9,000 | 685 |
| 2009-04-23 | 137 | 137 | 136 | 136 | 13,000 | 680 |
| 2009-04-22 | 140 | 140 | 137 | 137 | 18,000 | 685 |
| 2009-04-21 | 140 | 140 | 138 | 140 | 19,000 | 700 |
| 2009-04-20 | 139 | 140 | 139 | 140 | 18,000 | 700 |
| 2009-04-17 | 140 | 140 | 139 | 139 | 11,000 | 695 |
| 2009-04-16 | 141 | 141 | 140 | 140 | 22,000 | 700 |
| 2009-04-15 | 141 | 141 | 137 | 140 | 17,000 | 700 |
| 2009-04-14 | 141 | 141 | 139 | 140 | 51,000 | 700 |
| 2009-04-13 | 140 | 140 | 138 | 138 | 22,000 | 690 |
| 2009-04-10 | 140 | 140 | 137 | 140 | 15,000 | 700 |
| 2009-04-09 | 138 | 138 | 136 | 137 | 25,000 | 685 |
| 2009-04-08 | 139 | 140 | 137 | 137 | 28,000 | 685 |
| 2009-04-07 | 139 | 142 | 136 | 139 | 37,000 | 695 |
| 2009-04-06 | 139 | 142 | 138 | 139 | 25,000 | 695 |
| 2009-04-03 | 140 | 140 | 138 | 138 | 18,000 | 690 |
| 2009-04-02 | 141 | 141 | 140 | 140 | 5,000 | 700 |
| 2009-04-01 | 140 | 140 | 139 | 139 | 5,000 | 695 |
| 2009-03-31 | 133 | 138 | 133 | 138 | 23,000 | 690 |
| 2009-03-30 | 139 | 140 | 134 | 137 | 26,000 | 685 |
| 2009-03-27 | 141 | 144 | 141 | 141 | 51,000 | 705 |
| 2009-03-26 | 135 | 139 | 133 | 139 | 54,000 | 695 |
| 2009-03-25 | 132 | 133 | 130 | 130 | 65,000 | 650 |
| 2009-03-24 | 128 | 128 | 125 | 126 | 49,000 | 630 |
| 2009-03-23 | 120 | 122 | 120 | 122 | 35,000 | 610 |
| 2009-03-19 | 120 | 120 | 116 | 117 | 15,000 | 585 |
| 2009-03-18 | 118 | 119 | 114 | 117 | 49,000 | 585 |
| 2009-03-17 | 116 | 118 | 113 | 114 | 52,000 | 570 |
| 2009-03-16 | 115 | 116 | 113 | 113 | 72,000 | 565 |
| 2009-03-13 | 120 | 122 | 110 | 114 | 163,000 | 570 |
| 2009-03-12 | 123 | 123 | 120 | 121 | 28,000 | 605 |
| 2009-03-11 | 124 | 124 | 122 | 122 | 33,000 | 610 |
| 2009-03-10 | 123 | 123 | 119 | 119 | 33,000 | 595 |
| 2009-03-09 | 119 | 123 | 117 | 123 | 47,000 | 615 |
| 2009-03-06 | 117 | 122 | 114 | 117 | 68,000 | 585 |
| 2009-03-05 | 116 | 119 | 116 | 118 | 76,000 | 590 |
| 2009-03-04 | 116 | 116 | 112 | 114 | 135,000 | 570 |
| 2009-03-03 | 119 | 120 | 115 | 120 | 111,000 | 600 |
| 2009-03-02 | 121 | 125 | 115 | 123 | 283,000 | 615 |
| 2009-02-27 | 142 | 143 | 131 | 137 | 317,000 | 685 |
| 2009-02-26 | 151 | 157 | 151 | 157 | 64,000 | 785 |
| 2009-02-25 | 157 | 157 | 151 | 156 | 53,000 | 780 |
| 2009-02-24 | 153 | 154 | 152 | 153 | 30,000 | 765 |
| 2009-02-23 | 154 | 154 | 151 | 154 | 20,000 | 770 |
| 2009-02-20 | 154 | 155 | 151 | 152 | 19,000 | 760 |
| 2009-02-19 | 155 | 156 | 154 | 154 | 24,000 | 770 |
| 2009-02-18 | 152 | 155 | 152 | 154 | 20,000 | 770 |
| 2009-02-17 | 157 | 157 | 153 | 155 | 29,000 | 775 |
| 2009-02-16 | 155 | 158 | 151 | 157 | 42,000 | 785 |
| 2009-02-13 | 155 | 156 | 153 | 154 | 22,000 | 770 |
| 2009-02-12 | 150 | 153 | 150 | 153 | 15,000 | 765 |
| 2009-02-10 | 152 | 152 | 150 | 150 | 20,000 | 750 |
| 2009-02-09 | 149 | 150 | 147 | 149 | 22,000 | 745 |
| 2009-02-06 | 153 | 154 | 149 | 154 | 9,000 | 770 |
| 2009-02-05 | 153 | 156 | 149 | 153 | 30,000 | 765 |
| 2009-02-04 | 151 | 151 | 150 | 151 | 8,000 | 755 |
| 2009-02-03 | 150 | 154 | 150 | 150 | 13,000 | 750 |
| 2009-02-02 | 154 | 155 | 151 | 152 | 19,000 | 760 |
| 2009-01-30 | 157 | 157 | 155 | 156 | 21,000 | 780 |
| 2009-01-29 | 157 | 158 | 156 | 158 | 19,000 | 790 |
| 2009-01-28 | 159 | 159 | 156 | 158 | 25,000 | 790 |
| 2009-01-27 | 158 | 159 | 158 | 158 | 15,000 | 790 |
| 2009-01-26 | 158 | 160 | 156 | 156 | 20,000 | 780 |
| 2009-01-23 | 160 | 160 | 157 | 157 | 22,000 | 785 |
| 2009-01-22 | 160 | 160 | 156 | 160 | 30,000 | 800 |
| 2009-01-21 | 157 | 159 | 156 | 158 | 37,000 | 790 |
| 2009-01-20 | 158 | 160 | 156 | 157 | 21,000 | 785 |
| 2009-01-19 | 158 | 161 | 155 | 156 | 47,000 | 780 |
| 2009-01-16 | 161 | 163 | 159 | 161 | 62,000 | 805 |
| 2009-01-15 | 158 | 161 | 156 | 160 | 39,000 | 800 |
| 2009-01-14 | 158 | 162 | 157 | 162 | 48,000 | 810 |
| 2009-01-13 | 157 | 160 | 152 | 157 | 50,000 | 785 |
| 2009-01-09 | 153 | 158 | 152 | 158 | 38,000 | 790 |
| 2009-01-08 | 153 | 164 | 152 | 156 | 63,000 | 780 |
| 2009-01-07 | 156 | 158 | 152 | 154 | 68,000 | 770 |
| 2009-01-06 | 150 | 156 | 149 | 153 | 104,000 | 765 |
| 2009-01-05 | 161 | 162 | 146 | 146 | 102,000 | 730 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株