1899 (株)福田組の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	160	161	158	160	52,000	800
2010-12-29	156	160	156	159	39,000	795
2010-12-28	156	157	155	156	43,000	780
2010-12-27	158	159	157	157	70,000	785
2010-12-24	159	160	158	158	87,000	790
2010-12-22	162	162	159	159	109,000	795
2010-12-21	164	165	162	162	152,000	810
2010-12-20	164	167	163	166	34,000	830
2010-12-17	163	167	163	164	82,000	820
2010-12-16	164	165	163	163	80,000	815
2010-12-15	168	168	161	162	214,000	810
2010-12-14	177	177	165	166	122,000	830
2010-12-13	171	172	170	172	27,000	860
2010-12-10	173	173	170	170	86,000	850
2010-12-09	176	176	169	169	55,000	845
2010-12-08	171	174	171	174	55,000	870
2010-12-07	172	174	168	169	84,000	845
2010-12-06	170	180	170	173	109,000	865
2010-12-03	166	171	165	170	79,000	850
2010-12-02	167	167	164	166	69,000	830
2010-12-01	165	165	162	164	59,000	820
2010-11-30	168	169	166	166	52,000	830
2010-11-29	174	175	166	169	98,000	845
2010-11-26	177	179	173	174	139,000	870
2010-11-25	175	182	174	182	210,000	910
2010-11-24	168	177	168	172	312,000	860
2010-11-22	160	169	160	168	87,000	840
2010-11-19	159	160	158	158	29,000	790
2010-11-18	158	158	157	157	48,000	785
2010-11-17	156	159	156	157	54,000	785
2010-11-16	161	161	157	157	52,000	785
2010-11-15	163	163	159	159	50,000	795
2010-11-12	169	170	162	162	115,000	810
2010-11-11	166	172	165	171	63,000	855
2010-11-10	163	166	163	165	55,000	825
2010-11-09	166	167	164	164	39,000	820
2010-11-08	161	166	161	165	59,000	825
2010-11-05	158	162	158	162	56,000	810
2010-11-04	156	158	156	158	30,000	790
2010-11-02	157	158	157	157	69,000	785
2010-11-01	156	158	156	156	74,000	780
2010-10-29	156	157	155	156	106,000	780
2010-10-28	157	158	156	156	159,000	780
2010-10-27	156	157	156	157	54,000	785
2010-10-26	158	159	157	158	38,000	790
2010-10-25	158	158	157	157	50,000	785
2010-10-22	161	161	158	158	27,000	790
2010-10-21	161	161	159	161	42,000	805
2010-10-20	165	165	161	162	39,000	810
2010-10-19	156	168	156	167	351,000	835
2010-10-18	159	159	156	156	81,000	780
2010-10-15	159	160	157	159	95,000	795
2010-10-14	159	159	156	157	43,000	785
2010-10-13	159	159	156	156	54,000	780
2010-10-12	160	161	156	158	74,000	790
2010-10-08	159	160	159	159	98,000	795
2010-10-07	160	161	159	160	72,000	800
2010-10-06	157	162	157	159	153,000	795
2010-10-05	158	161	155	157	303,000	785
2010-10-04	170	170	164	165	98,000	825
2010-10-01	166	171	160	169	222,000	845
2010-09-30	172	172	164	166	343,000	830
2010-09-29	175	177	172	173	378,000	865
2010-09-28	159	182	159	172	880,000	860
2010-09-27	156	161	156	161	165,000	805
2010-09-24	155	158	154	158	298,000	790
2010-09-22	152	156	150	153	771,000	765
2010-09-21	153	155	152	152	315,000	760
2010-09-17	153	157	152	154	894,000	770
2010-09-16	157	158	152	154	789,000	770
2010-09-15	156	159	154	157	2,549,000	785
2010-09-14	170	177	164	167	3,019,000	835
2010-09-13	174	177	166	167	2,418,000	835
2010-09-10	189	193	173	173	4,807,000	865
2010-09-09	180	196	175	189	8,513,000	945
2010-09-08	167	187	166	183	6,141,000	915
2010-09-07	176	178	166	166	3,000,000	830
2010-09-06	177	182	172	180	6,901,000	900
2010-09-03	175	178	162	168	25,122,000	840
2010-09-02	157	169	154	168	12,216,000	840
2010-09-01	142	151	139	149	2,194,000	745
2010-08-31	142	144	136	137	685,000	685
2010-08-30	147	147	141	145	701,000	725
2010-08-27	137	152	137	147	1,344,000	735
2010-08-26	132	141	131	138	343,000	690
2010-08-25	131	131	129	129	18,000	645
2010-08-24	129	130	121	130	45,000	650
2010-08-23	133	133	125	129	38,000	645
2010-08-20	133	134	130	130	16,000	650
2010-08-19	131	135	131	134	22,000	670
2010-08-18	131	132	129	132	32,000	660
2010-08-17	132	133	132	133	10,000	665
2010-08-16	138	138	131	132	34,000	660
2010-08-13	142	142	136	136	40,000	680
2010-08-12	138	138	135	138	18,000	690
2010-08-11	142	142	135	138	20,000	690
2010-08-10	140	143	138	143	21,000	715
2010-08-09	138	139	137	139	8,000	695
2010-08-06	135	137	134	137	19,000	685
2010-08-05	135	137	135	137	12,000	685
2010-08-04	137	137	135	135	11,000	675
2010-08-03	136	137	136	137	11,000	685
2010-08-02	136	140	136	136	13,000	680
2010-07-30	138	138	136	136	15,000	680
2010-07-29	138	139	138	138	11,000	690
2010-07-28	138	139	138	138	5,000	690
2010-07-27	138	138	138	138	3,000	690
2010-07-26	143	143	139	140	17,000	700
2010-07-23	140	143	139	143	21,000	715
2010-07-22	137	138	135	135	17,000	675
2010-07-21	141	142	136	136	25,000	680
2010-07-20	135	138	135	138	7,000	690
2010-07-16	139	139	137	137	18,000	685
2010-07-15	143	143	137	138	40,000	690
2010-07-14	143	143	142	143	15,000	715
2010-07-13	143	143	140	142	41,000	710
2010-07-12	146	146	136	139	215,000	695
2010-07-09	147	149	145	146	24,000	730
2010-07-08	145	147	145	146	21,000	730
2010-07-07	145	146	142	145	40,000	725
2010-07-06	145	145	143	144	11,000	720
2010-07-05	145	146	142	145	14,000	725
2010-07-02	144	144	142	142	9,000	710
2010-07-01	142	145	142	145	5,000	725
2010-06-30	146	146	145	145	9,000	725
2010-06-29	149	153	149	150	21,000	750
2010-06-28	147	148	146	148	8,000	740
2010-06-25	151	151	143	150	16,000	750
2010-06-24	153	157	153	154	13,000	770
2010-06-23	157	157	155	156	20,000	780
2010-06-22	160	160	157	158	17,000	790
2010-06-21	155	158	155	157	23,000	785
2010-06-18	153	154	152	154	12,000	770
2010-06-17	158	158	156	156	10,000	780
2010-06-16	157	157	155	155	12,000	775
2010-06-15	154	154	152	152	16,000	760
2010-06-14	154	154	152	154	24,000	770
2010-06-11	154	154	152	154	45,000	770
2010-06-10	156	156	150	152	33,000	760
2010-06-09	155	156	150	156	24,000	780
2010-06-08	147	153	147	153	33,000	765
2010-06-07	154	154	147	149	55,000	745
2010-06-04	157	158	156	157	13,000	785
2010-06-03	156	156	155	156	40,000	780
2010-06-02	155	156	154	155	14,000	775
2010-06-01	156	157	155	156	21,000	780
2010-05-31	155	157	153	157	42,000	785
2010-05-28	162	165	156	156	35,000	780
2010-05-27	161	164	156	164	51,000	820
2010-05-26	154	162	154	161	45,000	805
2010-05-25	169	169	153	155	46,000	775
2010-05-24	165	169	164	165	37,000	825
2010-05-21	160	165	158	163	77,000	815
2010-05-20	172	172	164	165	48,000	825
2010-05-19	173	173	171	172	28,000	860
2010-05-18	182	182	176	176	23,000	880
2010-05-17	182	184	180	182	58,000	910
2010-05-14	178	189	176	185	263,000	925
2010-05-13	176	176	173	173	32,000	865
2010-05-12	173	173	171	172	22,000	860
2010-05-11	172	172	170	170	25,000	850
2010-05-10	170	173	169	171	37,000	855
2010-05-07	174	174	168	172	54,000	860
2010-05-06	176	178	176	176	37,000	880
2010-04-30	174	177	174	176	12,000	880
2010-04-28	176	176	174	174	23,000	870
2010-04-27	179	180	178	178	11,000	890
2010-04-26	176	179	176	179	19,000	895
2010-04-23	179	179	176	176	32,000	880
2010-04-22	179	179	173	179	28,000	895
2010-04-21	179	179	177	178	24,000	890
2010-04-20	177	178	177	178	2,000	890
2010-04-19	174	178	172	177	26,000	885
2010-04-16	179	179	176	179	30,000	895
2010-04-15	179	179	177	178	13,000	890
2010-04-14	179	179	177	179	36,000	895
2010-04-13	177	179	177	179	18,000	895
2010-04-12	175	179	174	176	28,000	880
2010-04-09	174	175	174	175	14,000	875
2010-04-08	177	178	173	173	65,000	865
2010-04-07	179	180	176	180	54,000	900
2010-04-06	176	178	173	176	37,000	880
2010-04-05	177	177	174	175	31,000	875
2010-04-02	175	175	173	173	23,000	865
2010-04-01	178	178	171	175	45,000	875
2010-03-31	170	176	169	175	28,000	875
2010-03-30	170	170	166	170	42,000	850
2010-03-29	167	168	167	168	14,000	840
2010-03-26	163	166	162	166	37,000	830
2010-03-25	165	166	160	161	42,000	805
2010-03-24	166	166	162	163	25,000	815
2010-03-23	166	166	162	162	35,000	810
2010-03-19	165	167	165	165	17,000	825
2010-03-18	168	168	166	166	17,000	830
2010-03-17	166	167	166	167	6,000	835
2010-03-16	168	168	167	167	14,000	835
2010-03-15	167	168	166	166	14,000	830
2010-03-12	164	164	162	164	48,000	820
2010-03-11	161	162	159	162	14,000	810
2010-03-10	162	162	159	159	24,000	795
2010-03-09	163	163	161	161	14,000	805
2010-03-08	163	163	162	162	13,000	810
2010-03-05	161	162	160	161	11,000	805
2010-03-04	160	160	160	160	6,000	800
2010-03-03	160	165	160	160	16,000	800
2010-03-02	164	164	161	163	14,000	815
2010-03-01	163	163	162	162	8,000	810
2010-02-26	161	164	161	164	18,000	820
2010-02-25	160	161	160	161	12,000	805
2010-02-24	162	162	161	161	13,000	805
2010-02-23	167	167	162	165	33,000	825
2010-02-22	167	167	163	165	35,000	825
2010-02-19	164	164	163	163	10,000	815
2010-02-18	165	167	162	167	45,000	835
2010-02-17	163	165	161	165	13,000	825
2010-02-16	165	165	160	161	33,000	805
2010-02-15	158	164	158	164	69,000	820
2010-02-12	165	165	155	163	267,000	815
2010-02-10	166	170	165	170	49,000	850
2010-02-09	152	173	152	170	67,000	850
2010-02-08	150	157	150	157	11,000	785
2010-02-05	154	158	153	153	17,000	765
2010-02-04	154	159	154	156	22,000	780
2010-02-03	156	158	156	157	12,000	785
2010-02-02	157	163	156	156	18,000	780
2010-02-01	155	157	151	157	23,000	785
2010-01-29	156	158	156	157	32,000	785
2010-01-28	160	163	160	161	19,000	805
2010-01-27	164	165	159	160	30,000	800
2010-01-26	165	166	164	164	24,000	820
2010-01-25	169	169	168	168	11,000	840
2010-01-22	167	169	164	169	20,000	845
2010-01-21	167	167	166	167	25,000	835
2010-01-20	168	168	165	166	6,000	830
2010-01-19	168	168	166	167	9,000	835
2010-01-18	168	168	166	168	33,000	840
2010-01-15	170	171	165	165	41,000	825
2010-01-14	172	173	169	170	19,000	850
2010-01-13	169	169	164	168	28,000	840
2010-01-12	165	169	164	168	34,000	840
2010-01-08	164	165	160	165	21,000	825
2010-01-07	162	165	161	164	6,000	820
2010-01-06	160	161	158	160	20,000	800
2010-01-05	162	163	160	160	11,000	800
2010-01-04	160	162	158	161	20,000	805

分割・併合履歴： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株

1899 (株)福田組 の時系列データ [2010年度]

1899 (株)福田組の時系列データ [2010年度]