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 |
---|---|---|---|---|---|---|
2011-12-30 | 236 | 245 | 236 | 244 | 46,000 | 1,220 |
2011-12-29 | 240 | 240 | 234 | 235 | 16,000 | 1,175 |
2011-12-28 | 239 | 241 | 237 | 238 | 28,000 | 1,190 |
2011-12-27 | 232 | 243 | 232 | 240 | 67,000 | 1,200 |
2011-12-26 | 236 | 236 | 230 | 233 | 34,000 | 1,165 |
2011-12-22 | 240 | 240 | 228 | 233 | 58,000 | 1,165 |
2011-12-21 | 235 | 245 | 232 | 236 | 79,000 | 1,180 |
2011-12-20 | 225 | 233 | 225 | 230 | 62,000 | 1,150 |
2011-12-19 | 236 | 236 | 223 | 228 | 74,000 | 1,140 |
2011-12-16 | 241 | 242 | 233 | 235 | 126,000 | 1,175 |
2011-12-15 | 257 | 257 | 241 | 244 | 141,000 | 1,220 |
2011-12-14 | 264 | 264 | 258 | 259 | 57,000 | 1,295 |
2011-12-13 | 266 | 267 | 259 | 262 | 92,000 | 1,310 |
2011-12-12 | 267 | 269 | 265 | 269 | 36,000 | 1,345 |
2011-12-09 | 262 | 267 | 262 | 267 | 55,000 | 1,335 |
2011-12-08 | 265 | 266 | 263 | 265 | 20,000 | 1,325 |
2011-12-07 | 263 | 267 | 263 | 265 | 9,000 | 1,325 |
2011-12-06 | 269 | 269 | 264 | 265 | 23,000 | 1,325 |
2011-12-05 | 267 | 272 | 267 | 271 | 19,000 | 1,355 |
2011-12-02 | 264 | 272 | 264 | 267 | 50,000 | 1,335 |
2011-12-01 | 260 | 266 | 260 | 264 | 75,000 | 1,320 |
2011-11-30 | 260 | 260 | 258 | 259 | 27,000 | 1,295 |
2011-11-29 | 265 | 265 | 258 | 261 | 46,000 | 1,305 |
2011-11-28 | 255 | 265 | 255 | 259 | 57,000 | 1,295 |
2011-11-25 | 258 | 265 | 254 | 256 | 95,000 | 1,280 |
2011-11-24 | 263 | 263 | 256 | 259 | 100,000 | 1,295 |
2011-11-22 | 262 | 267 | 261 | 266 | 35,000 | 1,330 |
2011-11-21 | 268 | 271 | 261 | 261 | 61,000 | 1,305 |
2011-11-18 | 264 | 268 | 262 | 268 | 38,000 | 1,340 |
2011-11-17 | 260 | 267 | 260 | 267 | 87,000 | 1,335 |
2011-11-16 | 272 | 272 | 261 | 261 | 86,000 | 1,305 |
2011-11-15 | 268 | 284 | 267 | 272 | 75,000 | 1,360 |
2011-11-14 | 272 | 272 | 266 | 268 | 92,000 | 1,340 |
2011-11-11 | 272 | 272 | 264 | 264 | 152,000 | 1,320 |
2011-11-10 | 274 | 277 | 270 | 271 | 149,000 | 1,355 |
2011-11-09 | 280 | 281 | 271 | 279 | 122,000 | 1,395 |
2011-11-08 | 288 | 291 | 276 | 280 | 251,000 | 1,400 |
2011-11-07 | 284 | 297 | 284 | 289 | 329,000 | 1,445 |
2011-11-04 | 283 | 286 | 282 | 283 | 91,000 | 1,415 |
2011-11-02 | 281 | 283 | 281 | 282 | 81,000 | 1,410 |
2011-11-01 | 280 | 285 | 280 | 284 | 110,000 | 1,420 |
2011-10-31 | 276 | 286 | 276 | 283 | 164,000 | 1,415 |
2011-10-28 | 270 | 281 | 270 | 274 | 117,000 | 1,370 |
2011-10-27 | 264 | 270 | 264 | 268 | 121,000 | 1,340 |
2011-10-26 | 268 | 268 | 261 | 265 | 159,000 | 1,325 |
2011-10-25 | 268 | 270 | 267 | 268 | 170,000 | 1,340 |
2011-10-24 | 276 | 286 | 269 | 271 | 211,000 | 1,355 |
2011-10-21 | 275 | 277 | 272 | 276 | 104,000 | 1,380 |
2011-10-20 | 286 | 286 | 275 | 276 | 208,000 | 1,380 |
2011-10-19 | 293 | 293 | 286 | 286 | 160,000 | 1,430 |
2011-10-18 | 286 | 293 | 285 | 287 | 136,000 | 1,435 |
2011-10-17 | 299 | 300 | 290 | 291 | 235,000 | 1,455 |
2011-10-14 | 297 | 299 | 290 | 295 | 307,000 | 1,475 |
2011-10-13 | 284 | 301 | 284 | 297 | 877,000 | 1,485 |
2011-10-12 | 272 | 278 | 269 | 278 | 182,000 | 1,390 |
2011-10-11 | 269 | 272 | 268 | 271 | 107,000 | 1,355 |
2011-10-07 | 263 | 270 | 263 | 266 | 140,000 | 1,330 |
2011-10-06 | 268 | 269 | 260 | 264 | 151,000 | 1,320 |
2011-10-05 | 270 | 270 | 263 | 264 | 284,000 | 1,320 |
2011-10-04 | 262 | 277 | 262 | 272 | 309,000 | 1,360 |
2011-10-03 | 257 | 272 | 257 | 268 | 356,000 | 1,340 |
2011-09-30 | 265 | 270 | 264 | 265 | 343,000 | 1,325 |
2011-09-29 | 249 | 272 | 246 | 268 | 532,000 | 1,340 |
2011-09-28 | 257 | 265 | 255 | 257 | 352,000 | 1,285 |
2011-09-27 | 257 | 258 | 251 | 255 | 467,000 | 1,275 |
2011-09-26 | 271 | 271 | 246 | 249 | 737,000 | 1,245 |
2011-09-22 | 275 | 275 | 267 | 270 | 731,000 | 1,350 |
2011-09-21 | 297 | 297 | 276 | 279 | 863,000 | 1,395 |
2011-09-20 | 302 | 304 | 294 | 295 | 528,000 | 1,475 |
2011-09-16 | 309 | 311 | 306 | 309 | 249,000 | 1,545 |
2011-09-15 | 313 | 318 | 306 | 308 | 267,000 | 1,540 |
2011-09-14 | 321 | 321 | 309 | 312 | 642,000 | 1,560 |
2011-09-13 | 318 | 323 | 305 | 321 | 830,000 | 1,605 |
2011-09-12 | 328 | 332 | 317 | 317 | 971,000 | 1,585 |
2011-09-09 | 339 | 339 | 333 | 335 | 244,000 | 1,675 |
2011-09-08 | 346 | 346 | 333 | 338 | 646,000 | 1,690 |
2011-09-07 | 333 | 347 | 330 | 342 | 980,000 | 1,710 |
2011-09-06 | 335 | 335 | 329 | 330 | 761,000 | 1,650 |
2011-09-05 | 335 | 340 | 332 | 334 | 828,000 | 1,670 |
2011-09-02 | 337 | 342 | 330 | 335 | 1,572,000 | 1,675 |
2011-09-01 | 346 | 349 | 337 | 340 | 1,049,000 | 1,700 |
2011-08-31 | 339 | 351 | 337 | 344 | 2,108,000 | 1,720 |
2011-08-30 | 330 | 345 | 329 | 340 | 4,104,000 | 1,700 |
2011-08-29 | 376 | 382 | 327 | 335 | 9,834,000 | 1,675 |
2011-08-26 | 386 | 391 | 376 | 384 | 5,589,000 | 1,920 |
2011-08-25 | 365 | 380 | 362 | 380 | 6,389,000 | 1,900 |
2011-08-24 | 361 | 367 | 352 | 357 | 3,881,000 | 1,785 |
2011-08-23 | 369 | 382 | 354 | 364 | 9,512,000 | 1,820 |
2011-08-22 | 334 | 360 | 333 | 355 | 5,143,000 | 1,775 |
2011-08-19 | 319 | 329 | 318 | 328 | 541,000 | 1,640 |
2011-08-18 | 333 | 337 | 321 | 324 | 1,090,000 | 1,620 |
2011-08-17 | 304 | 331 | 304 | 328 | 1,482,000 | 1,640 |
2011-08-16 | 309 | 311 | 304 | 306 | 191,000 | 1,530 |
2011-08-15 | 295 | 314 | 292 | 309 | 682,000 | 1,545 |
2011-08-12 | 301 | 307 | 296 | 302 | 402,000 | 1,510 |
2011-08-11 | 274 | 307 | 273 | 304 | 853,000 | 1,520 |
2011-08-10 | 287 | 287 | 271 | 274 | 223,000 | 1,370 |
2011-08-09 | 270 | 284 | 255 | 280 | 518,000 | 1,400 |
2011-08-08 | 295 | 295 | 280 | 280 | 289,000 | 1,400 |
2011-08-05 | 288 | 297 | 288 | 294 | 313,000 | 1,470 |
2011-08-04 | 306 | 309 | 303 | 304 | 177,000 | 1,520 |
2011-08-03 | 300 | 305 | 293 | 305 | 360,000 | 1,525 |
2011-08-02 | 310 | 310 | 300 | 302 | 280,000 | 1,510 |
2011-08-01 | 306 | 316 | 305 | 313 | 735,000 | 1,565 |
2011-07-29 | 291 | 297 | 291 | 296 | 176,000 | 1,480 |
2011-07-28 | 290 | 298 | 290 | 290 | 302,000 | 1,450 |
2011-07-27 | 294 | 294 | 288 | 291 | 181,000 | 1,455 |
2011-07-26 | 292 | 298 | 289 | 294 | 180,000 | 1,470 |
2011-07-25 | 289 | 298 | 289 | 292 | 131,000 | 1,460 |
2011-07-22 | 286 | 291 | 281 | 289 | 314,000 | 1,445 |
2011-07-21 | 299 | 299 | 287 | 287 | 450,000 | 1,435 |
2011-07-20 | 295 | 306 | 295 | 299 | 571,000 | 1,495 |
2011-07-19 | 295 | 299 | 293 | 295 | 371,000 | 1,475 |
2011-07-15 | 299 | 310 | 293 | 295 | 1,448,000 | 1,475 |
2011-07-14 | 298 | 303 | 291 | 296 | 1,555,000 | 1,480 |
2011-07-13 | 285 | 307 | 281 | 302 | 3,782,000 | 1,510 |
2011-07-12 | 264 | 280 | 260 | 280 | 1,114,000 | 1,400 |
2011-07-11 | 260 | 273 | 259 | 263 | 750,000 | 1,315 |
2011-07-08 | 245 | 269 | 245 | 265 | 1,154,000 | 1,325 |
2011-07-07 | 245 | 245 | 242 | 243 | 54,000 | 1,215 |
2011-07-06 | 241 | 246 | 241 | 243 | 62,000 | 1,215 |
2011-07-05 | 243 | 243 | 235 | 241 | 54,000 | 1,205 |
2011-07-04 | 242 | 244 | 241 | 243 | 54,000 | 1,215 |
2011-07-01 | 241 | 242 | 240 | 242 | 36,000 | 1,210 |
2011-06-30 | 242 | 242 | 227 | 240 | 116,000 | 1,200 |
2011-06-29 | 239 | 240 | 239 | 239 | 21,000 | 1,195 |
2011-06-28 | 239 | 241 | 238 | 239 | 36,000 | 1,195 |
2011-06-27 | 245 | 245 | 239 | 239 | 53,000 | 1,195 |
2011-06-24 | 243 | 246 | 243 | 245 | 63,000 | 1,225 |
2011-06-23 | 244 | 244 | 240 | 242 | 90,000 | 1,210 |
2011-06-22 | 244 | 244 | 241 | 244 | 75,000 | 1,220 |
2011-06-21 | 243 | 243 | 239 | 242 | 73,000 | 1,210 |
2011-06-20 | 236 | 241 | 236 | 238 | 21,000 | 1,190 |
2011-06-17 | 245 | 245 | 236 | 239 | 82,000 | 1,195 |
2011-06-16 | 244 | 245 | 240 | 243 | 84,000 | 1,215 |
2011-06-15 | 250 | 251 | 241 | 245 | 143,000 | 1,225 |
2011-06-14 | 246 | 251 | 244 | 250 | 196,000 | 1,250 |
2011-06-13 | 235 | 248 | 231 | 248 | 266,000 | 1,240 |
2011-06-10 | 239 | 239 | 231 | 231 | 108,000 | 1,155 |
2011-06-09 | 243 | 243 | 228 | 231 | 148,000 | 1,155 |
2011-06-08 | 251 | 251 | 240 | 242 | 172,000 | 1,210 |
2011-06-07 | 256 | 256 | 240 | 249 | 273,000 | 1,245 |
2011-06-06 | 240 | 274 | 240 | 248 | 856,000 | 1,240 |
2011-06-03 | 247 | 257 | 234 | 234 | 680,000 | 1,170 |
2011-06-02 | 260 | 321 | 254 | 260 | 2,890,000 | 1,300 |
2011-06-01 | 222 | 245 | 217 | 241 | 174,000 | 1,205 |
2011-05-31 | 214 | 223 | 211 | 221 | 56,000 | 1,105 |
2011-05-30 | 209 | 213 | 203 | 213 | 35,000 | 1,065 |
2011-05-27 | 211 | 213 | 201 | 212 | 71,000 | 1,060 |
2011-05-26 | 213 | 213 | 210 | 212 | 27,000 | 1,060 |
2011-05-25 | 216 | 220 | 213 | 213 | 71,000 | 1,065 |
2011-05-24 | 215 | 215 | 208 | 212 | 41,000 | 1,060 |
2011-05-23 | 219 | 220 | 212 | 215 | 38,000 | 1,075 |
2011-05-20 | 220 | 225 | 216 | 219 | 42,000 | 1,095 |
2011-05-19 | 230 | 231 | 220 | 220 | 41,000 | 1,100 |
2011-05-18 | 220 | 232 | 219 | 227 | 54,000 | 1,135 |
2011-05-17 | 241 | 242 | 223 | 223 | 83,000 | 1,115 |
2011-05-16 | 248 | 248 | 240 | 243 | 62,000 | 1,215 |
2011-05-13 | 244 | 249 | 230 | 249 | 133,000 | 1,245 |
2011-05-12 | 254 | 254 | 244 | 248 | 49,000 | 1,240 |
2011-05-11 | 260 | 260 | 252 | 253 | 54,000 | 1,265 |
2011-05-10 | 260 | 260 | 250 | 259 | 106,000 | 1,295 |
2011-05-09 | 266 | 273 | 256 | 257 | 126,000 | 1,285 |
2011-05-06 | 243 | 272 | 242 | 263 | 187,000 | 1,315 |
2011-05-02 | 242 | 253 | 240 | 248 | 90,000 | 1,240 |
2011-04-28 | 243 | 244 | 238 | 241 | 108,000 | 1,205 |
2011-04-27 | 252 | 253 | 240 | 243 | 155,000 | 1,215 |
2011-04-26 | 251 | 252 | 245 | 250 | 192,000 | 1,250 |
2011-04-25 | 264 | 266 | 255 | 256 | 87,000 | 1,280 |
2011-04-22 | 263 | 268 | 262 | 264 | 78,000 | 1,320 |
2011-04-21 | 276 | 276 | 267 | 271 | 71,000 | 1,355 |
2011-04-20 | 269 | 282 | 261 | 268 | 96,000 | 1,340 |
2011-04-19 | 287 | 288 | 266 | 270 | 108,000 | 1,350 |
2011-04-18 | 290 | 290 | 284 | 286 | 45,000 | 1,430 |
2011-04-15 | 288 | 290 | 285 | 289 | 59,000 | 1,445 |
2011-04-14 | 278 | 289 | 274 | 285 | 171,000 | 1,425 |
2011-04-13 | 290 | 290 | 284 | 286 | 68,000 | 1,430 |
2011-04-12 | 298 | 300 | 280 | 286 | 168,000 | 1,430 |
2011-04-11 | 295 | 299 | 291 | 297 | 140,000 | 1,485 |
2011-04-08 | 300 | 305 | 289 | 294 | 164,000 | 1,470 |
2011-04-07 | 320 | 325 | 295 | 295 | 230,000 | 1,475 |
2011-04-06 | 333 | 333 | 315 | 320 | 73,000 | 1,600 |
2011-04-05 | 336 | 336 | 320 | 325 | 80,000 | 1,625 |
2011-04-04 | 345 | 345 | 333 | 335 | 92,000 | 1,675 |
2011-04-01 | 341 | 347 | 330 | 333 | 113,000 | 1,665 |
2011-03-31 | 334 | 341 | 325 | 341 | 174,000 | 1,705 |
2011-03-30 | 362 | 366 | 330 | 335 | 287,000 | 1,675 |
2011-03-29 | 385 | 385 | 349 | 354 | 629,000 | 1,770 |
2011-03-28 | 338 | 339 | 302 | 313 | 290,000 | 1,565 |
2011-03-25 | 353 | 359 | 330 | 346 | 223,000 | 1,730 |
2011-03-24 | 369 | 372 | 342 | 347 | 442,000 | 1,735 |
2011-03-23 | 354 | 373 | 348 | 353 | 545,000 | 1,765 |
2011-03-22 | 346 | 370 | 328 | 368 | 611,000 | 1,840 |
2011-03-18 | 307 | 313 | 288 | 306 | 319,000 | 1,530 |
2011-03-17 | 285 | 339 | 280 | 291 | 799,000 | 1,455 |
2011-03-16 | 400 | 433 | 317 | 317 | 971,000 | 1,585 |
2011-03-15 | 365 | 373 | 350 | 373 | 1,812,000 | 1,865 |
2011-03-14 | 293 | 293 | 293 | 293 | 544,000 | 1,465 |
2011-03-11 | 164 | 214 | 163 | 213 | 368,000 | 1,065 |
2011-03-10 | 164 | 164 | 161 | 164 | 125,000 | 820 |
2011-03-09 | 169 | 172 | 166 | 166 | 182,000 | 830 |
2011-03-08 | 170 | 171 | 169 | 169 | 33,000 | 845 |
2011-03-07 | 173 | 174 | 170 | 170 | 32,000 | 850 |
2011-03-04 | 174 | 174 | 173 | 173 | 77,000 | 865 |
2011-03-03 | 173 | 174 | 171 | 171 | 277,000 | 855 |
2011-03-02 | 169 | 176 | 169 | 171 | 391,000 | 855 |
2011-03-01 | 176 | 176 | 174 | 174 | 159,000 | 870 |
2011-02-28 | 172 | 175 | 169 | 174 | 500,000 | 870 |
2011-02-25 | 166 | 172 | 166 | 172 | 344,000 | 860 |
2011-02-24 | 165 | 169 | 164 | 166 | 204,000 | 830 |
2011-02-23 | 167 | 168 | 164 | 166 | 138,000 | 830 |
2011-02-22 | 167 | 167 | 166 | 166 | 117,000 | 830 |
2011-02-21 | 167 | 167 | 166 | 167 | 35,000 | 835 |
2011-02-18 | 165 | 167 | 164 | 166 | 68,000 | 830 |
2011-02-17 | 165 | 167 | 162 | 165 | 95,000 | 825 |
2011-02-16 | 165 | 165 | 161 | 163 | 53,000 | 815 |
2011-02-15 | 166 | 166 | 164 | 164 | 62,000 | 820 |
2011-02-14 | 167 | 167 | 160 | 163 | 175,000 | 815 |
2011-02-10 | 166 | 167 | 165 | 167 | 57,000 | 835 |
2011-02-09 | 167 | 167 | 163 | 166 | 147,000 | 830 |
2011-02-08 | 167 | 168 | 165 | 167 | 115,000 | 835 |
2011-02-07 | 169 | 169 | 166 | 168 | 91,000 | 840 |
2011-02-04 | 167 | 169 | 167 | 169 | 40,000 | 845 |
2011-02-03 | 168 | 169 | 168 | 168 | 45,000 | 840 |
2011-02-02 | 164 | 168 | 163 | 167 | 82,000 | 835 |
2011-02-01 | 163 | 163 | 162 | 162 | 31,000 | 810 |
2011-01-31 | 163 | 163 | 161 | 162 | 31,000 | 810 |
2011-01-28 | 163 | 164 | 162 | 163 | 69,000 | 815 |
2011-01-27 | 161 | 163 | 161 | 163 | 73,000 | 815 |
2011-01-26 | 159 | 161 | 158 | 160 | 23,000 | 800 |
2011-01-25 | 160 | 160 | 159 | 160 | 39,000 | 800 |
2011-01-24 | 158 | 159 | 158 | 159 | 23,000 | 795 |
2011-01-21 | 162 | 162 | 158 | 158 | 43,000 | 790 |
2011-01-20 | 161 | 162 | 161 | 162 | 36,000 | 810 |
2011-01-19 | 161 | 163 | 160 | 163 | 35,000 | 815 |
2011-01-18 | 161 | 162 | 159 | 161 | 59,000 | 805 |
2011-01-17 | 165 | 165 | 161 | 161 | 68,000 | 805 |
2011-01-14 | 163 | 164 | 162 | 164 | 53,000 | 820 |
2011-01-13 | 163 | 163 | 162 | 162 | 24,000 | 810 |
2011-01-12 | 162 | 163 | 161 | 161 | 29,000 | 805 |
2011-01-11 | 161 | 162 | 160 | 162 | 47,000 | 810 |
2011-01-07 | 163 | 163 | 161 | 161 | 34,000 | 805 |
2011-01-06 | 161 | 163 | 161 | 162 | 34,000 | 810 |
2011-01-05 | 164 | 165 | 161 | 161 | 77,000 | 805 |
2011-01-04 | 162 | 164 | 161 | 164 | 64,000 | 820 |
分割・併合履歴 : [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株