1899 (株)福田組 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3023624523624446,0001,220
2011-12-2924024023423516,0001,175
2011-12-2823924123723828,0001,190
2011-12-2723224323224067,0001,200
2011-12-2623623623023334,0001,165
2011-12-2224024022823358,0001,165
2011-12-2123524523223679,0001,180
2011-12-2022523322523062,0001,150
2011-12-1923623622322874,0001,140
2011-12-16241242233235126,0001,175
2011-12-15257257241244141,0001,220
2011-12-1426426425825957,0001,295
2011-12-1326626725926292,0001,310
2011-12-1226726926526936,0001,345
2011-12-0926226726226755,0001,335
2011-12-0826526626326520,0001,325
2011-12-072632672632659,0001,325
2011-12-0626926926426523,0001,325
2011-12-0526727226727119,0001,355
2011-12-0226427226426750,0001,335
2011-12-0126026626026475,0001,320
2011-11-3026026025825927,0001,295
2011-11-2926526525826146,0001,305
2011-11-2825526525525957,0001,295
2011-11-2525826525425695,0001,280
2011-11-24263263256259100,0001,295
2011-11-2226226726126635,0001,330
2011-11-2126827126126161,0001,305
2011-11-1826426826226838,0001,340
2011-11-1726026726026787,0001,335
2011-11-1627227226126186,0001,305
2011-11-1526828426727275,0001,360
2011-11-1427227226626892,0001,340
2011-11-11272272264264152,0001,320
2011-11-10274277270271149,0001,355
2011-11-09280281271279122,0001,395
2011-11-08288291276280251,0001,400
2011-11-07284297284289329,0001,445
2011-11-0428328628228391,0001,415
2011-11-0228128328128281,0001,410
2011-11-01280285280284110,0001,420
2011-10-31276286276283164,0001,415
2011-10-28270281270274117,0001,370
2011-10-27264270264268121,0001,340
2011-10-26268268261265159,0001,325
2011-10-25268270267268170,0001,340
2011-10-24276286269271211,0001,355
2011-10-21275277272276104,0001,380
2011-10-20286286275276208,0001,380
2011-10-19293293286286160,0001,430
2011-10-18286293285287136,0001,435
2011-10-17299300290291235,0001,455
2011-10-14297299290295307,0001,475
2011-10-13284301284297877,0001,485
2011-10-12272278269278182,0001,390
2011-10-11269272268271107,0001,355
2011-10-07263270263266140,0001,330
2011-10-06268269260264151,0001,320
2011-10-05270270263264284,0001,320
2011-10-04262277262272309,0001,360
2011-10-03257272257268356,0001,340
2011-09-30265270264265343,0001,325
2011-09-29249272246268532,0001,340
2011-09-28257265255257352,0001,285
2011-09-27257258251255467,0001,275
2011-09-26271271246249737,0001,245
2011-09-22275275267270731,0001,350
2011-09-21297297276279863,0001,395
2011-09-20302304294295528,0001,475
2011-09-16309311306309249,0001,545
2011-09-15313318306308267,0001,540
2011-09-14321321309312642,0001,560
2011-09-13318323305321830,0001,605
2011-09-12328332317317971,0001,585
2011-09-09339339333335244,0001,675
2011-09-08346346333338646,0001,690
2011-09-07333347330342980,0001,710
2011-09-06335335329330761,0001,650
2011-09-05335340332334828,0001,670
2011-09-023373423303351,572,0001,675
2011-09-013463493373401,049,0001,700
2011-08-313393513373442,108,0001,720
2011-08-303303453293404,104,0001,700
2011-08-293763823273359,834,0001,675
2011-08-263863913763845,589,0001,920
2011-08-253653803623806,389,0001,900
2011-08-243613673523573,881,0001,785
2011-08-233693823543649,512,0001,820
2011-08-223343603333555,143,0001,775
2011-08-19319329318328541,0001,640
2011-08-183333373213241,090,0001,620
2011-08-173043313043281,482,0001,640
2011-08-16309311304306191,0001,530
2011-08-15295314292309682,0001,545
2011-08-12301307296302402,0001,510
2011-08-11274307273304853,0001,520
2011-08-10287287271274223,0001,370
2011-08-09270284255280518,0001,400
2011-08-08295295280280289,0001,400
2011-08-05288297288294313,0001,470
2011-08-04306309303304177,0001,520
2011-08-03300305293305360,0001,525
2011-08-02310310300302280,0001,510
2011-08-01306316305313735,0001,565
2011-07-29291297291296176,0001,480
2011-07-28290298290290302,0001,450
2011-07-27294294288291181,0001,455
2011-07-26292298289294180,0001,470
2011-07-25289298289292131,0001,460
2011-07-22286291281289314,0001,445
2011-07-21299299287287450,0001,435
2011-07-20295306295299571,0001,495
2011-07-19295299293295371,0001,475
2011-07-152993102932951,448,0001,475
2011-07-142983032912961,555,0001,480
2011-07-132853072813023,782,0001,510
2011-07-122642802602801,114,0001,400
2011-07-11260273259263750,0001,315
2011-07-082452692452651,154,0001,325
2011-07-0724524524224354,0001,215
2011-07-0624124624124362,0001,215
2011-07-0524324323524154,0001,205
2011-07-0424224424124354,0001,215
2011-07-0124124224024236,0001,210
2011-06-30242242227240116,0001,200
2011-06-2923924023923921,0001,195
2011-06-2823924123823936,0001,195
2011-06-2724524523923953,0001,195
2011-06-2424324624324563,0001,225
2011-06-2324424424024290,0001,210
2011-06-2224424424124475,0001,220
2011-06-2124324323924273,0001,210
2011-06-2023624123623821,0001,190
2011-06-1724524523623982,0001,195
2011-06-1624424524024384,0001,215
2011-06-15250251241245143,0001,225
2011-06-14246251244250196,0001,250
2011-06-13235248231248266,0001,240
2011-06-10239239231231108,0001,155
2011-06-09243243228231148,0001,155
2011-06-08251251240242172,0001,210
2011-06-07256256240249273,0001,245
2011-06-06240274240248856,0001,240
2011-06-03247257234234680,0001,170
2011-06-022603212542602,890,0001,300
2011-06-01222245217241174,0001,205
2011-05-3121422321122156,0001,105
2011-05-3020921320321335,0001,065
2011-05-2721121320121271,0001,060
2011-05-2621321321021227,0001,060
2011-05-2521622021321371,0001,065
2011-05-2421521520821241,0001,060
2011-05-2321922021221538,0001,075
2011-05-2022022521621942,0001,095
2011-05-1923023122022041,0001,100
2011-05-1822023221922754,0001,135
2011-05-1724124222322383,0001,115
2011-05-1624824824024362,0001,215
2011-05-13244249230249133,0001,245
2011-05-1225425424424849,0001,240
2011-05-1126026025225354,0001,265
2011-05-10260260250259106,0001,295
2011-05-09266273256257126,0001,285
2011-05-06243272242263187,0001,315
2011-05-0224225324024890,0001,240
2011-04-28243244238241108,0001,205
2011-04-27252253240243155,0001,215
2011-04-26251252245250192,0001,250
2011-04-2526426625525687,0001,280
2011-04-2226326826226478,0001,320
2011-04-2127627626727171,0001,355
2011-04-2026928226126896,0001,340
2011-04-19287288266270108,0001,350
2011-04-1829029028428645,0001,430
2011-04-1528829028528959,0001,445
2011-04-14278289274285171,0001,425
2011-04-1329029028428668,0001,430
2011-04-12298300280286168,0001,430
2011-04-11295299291297140,0001,485
2011-04-08300305289294164,0001,470
2011-04-07320325295295230,0001,475
2011-04-0633333331532073,0001,600
2011-04-0533633632032580,0001,625
2011-04-0434534533333592,0001,675
2011-04-01341347330333113,0001,665
2011-03-31334341325341174,0001,705
2011-03-30362366330335287,0001,675
2011-03-29385385349354629,0001,770
2011-03-28338339302313290,0001,565
2011-03-25353359330346223,0001,730
2011-03-24369372342347442,0001,735
2011-03-23354373348353545,0001,765
2011-03-22346370328368611,0001,840
2011-03-18307313288306319,0001,530
2011-03-17285339280291799,0001,455
2011-03-16400433317317971,0001,585
2011-03-153653733503731,812,0001,865
2011-03-14293293293293544,0001,465
2011-03-11164214163213368,0001,065
2011-03-10164164161164125,000820
2011-03-09169172166166182,000830
2011-03-0817017116916933,000845
2011-03-0717317417017032,000850
2011-03-0417417417317377,000865
2011-03-03173174171171277,000855
2011-03-02169176169171391,000855
2011-03-01176176174174159,000870
2011-02-28172175169174500,000870
2011-02-25166172166172344,000860
2011-02-24165169164166204,000830
2011-02-23167168164166138,000830
2011-02-22167167166166117,000830
2011-02-2116716716616735,000835
2011-02-1816516716416668,000830
2011-02-1716516716216595,000825
2011-02-1616516516116353,000815
2011-02-1516616616416462,000820
2011-02-14167167160163175,000815
2011-02-1016616716516757,000835
2011-02-09167167163166147,000830
2011-02-08167168165167115,000835
2011-02-0716916916616891,000840
2011-02-0416716916716940,000845
2011-02-0316816916816845,000840
2011-02-0216416816316782,000835
2011-02-0116316316216231,000810
2011-01-3116316316116231,000810
2011-01-2816316416216369,000815
2011-01-2716116316116373,000815
2011-01-2615916115816023,000800
2011-01-2516016015916039,000800
2011-01-2415815915815923,000795
2011-01-2116216215815843,000790
2011-01-2016116216116236,000810
2011-01-1916116316016335,000815
2011-01-1816116215916159,000805
2011-01-1716516516116168,000805
2011-01-1416316416216453,000820
2011-01-1316316316216224,000810
2011-01-1216216316116129,000805
2011-01-1116116216016247,000810
2011-01-0716316316116134,000805
2011-01-0616116316116234,000810
2011-01-0516416516116177,000805
2011-01-0416216416116464,000820

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