1. HOME >
  2. 株価時系列 >
  3. 1899 >
  4. 2012年

1899 (株)福田組 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28420420407410113,0002,050
2012-12-27430440421423161,0002,115
2012-12-26395430394430165,0002,150
2012-12-2538539538239382,0001,965
2012-12-2139539738638744,0001,935
2012-12-2039039938639575,0001,975
2012-12-19385395385390118,0001,950
2012-12-1838538638138484,0001,920
2012-12-17365387365380234,0001,900
2012-12-14359363350357137,0001,785
2012-12-1337337336436752,0001,835
2012-12-1237637836436473,0001,820
2012-12-1138038037237641,0001,880
2012-12-1038038037537847,0001,890
2012-12-0737637737337542,0001,875
2012-12-0637737837237777,0001,885
2012-12-0536937036736929,0001,845
2012-12-04365373363373109,0001,865
2012-12-0335236035235958,0001,795
2012-11-3035735734234547,0001,725
2012-11-2935335835335642,0001,780
2012-11-2835735734435384,0001,765
2012-11-2734535734135789,0001,785
2012-11-2633834633534485,0001,720
2012-11-2232433532333566,0001,675
2012-11-2132032431732438,0001,620
2012-11-2031831831531823,0001,590
2012-11-1931631631231428,0001,570
2012-11-1631131531031541,0001,575
2012-11-1530631330531039,0001,550
2012-11-1430330329530015,0001,500
2012-11-1331031029930138,0001,505
2012-11-12320321299308193,0001,540
2012-11-0930230229930014,0001,500
2012-11-0830430429930231,0001,510
2012-11-0729730429430431,0001,520
2012-11-0629530829329841,0001,490
2012-11-0530130529829819,0001,490
2012-11-0230930930630626,0001,530
2012-11-0130330630230418,0001,520
2012-10-3130730930130326,0001,515
2012-10-30301313301303100,0001,515
2012-10-2930230429830114,0001,505
2012-10-2630230330130212,0001,510
2012-10-2530930929830215,0001,510
2012-10-2430831030631015,0001,550
2012-10-2331031330731131,0001,555
2012-10-2231031330531022,0001,550
2012-10-1931031030631020,0001,550
2012-10-1830831230730728,0001,535
2012-10-1731131530430531,0001,525
2012-10-1630030830030818,0001,540
2012-10-152973052972978,0001,485
2012-10-1230230229829811,0001,490
2012-10-1130130129829815,0001,490
2012-10-1031531530430422,0001,520
2012-10-0931431631431614,0001,580
2012-10-0531231531231514,0001,575
2012-10-0430531330531314,0001,565
2012-10-0330131330131027,0001,550
2012-10-0231731730130522,0001,525
2012-10-0132532531431636,0001,580
2012-09-2831731931531733,0001,585
2012-09-2731531531131540,0001,575
2012-09-2630531430431156,0001,555
2012-09-2530330530130541,0001,525
2012-09-2430030129430016,0001,500
2012-09-2129730229730022,0001,500
2012-09-203033032952977,0001,485
2012-09-1930030329930223,0001,510
2012-09-1830430429729928,0001,495
2012-09-1430730830030474,0001,520
2012-09-1330330329529937,0001,495
2012-09-1229930229530274,0001,510
2012-09-1129529929229967,0001,495
2012-09-1028729028529022,0001,450
2012-09-0727028927028153,0001,405
2012-09-0626627026526811,0001,340
2012-09-0527027126527017,0001,350
2012-09-0428428427627611,0001,380
2012-09-0328228628228412,0001,420
2012-08-3128528528128310,0001,415
2012-08-302912932832836,0001,415
2012-08-292922922912918,0001,455
2012-08-2829529529129110,0001,455
2012-08-2729829929129723,0001,485
2012-08-2429529729529726,0001,485
2012-08-2329929929329823,0001,490
2012-08-2230030029730029,0001,500
2012-08-2129729929429924,0001,495
2012-08-2029930129129471,0001,470
2012-08-1729829929429929,0001,495
2012-08-1629929929229949,0001,495
2012-08-1529729929029984,0001,495
2012-08-1428329828329784,0001,485
2012-08-1328228328128343,0001,415
2012-08-1027827927427819,0001,390
2012-08-0927628026928054,0001,400
2012-08-0827427626827637,0001,380
2012-08-0727127526927411,0001,370
2012-08-0627227526827514,0001,375
2012-08-0327227426827015,0001,350
2012-08-0227227426927416,0001,370
2012-08-0127427426527315,0001,365
2012-07-3126827426827413,0001,370
2012-07-3026926926026919,0001,345
2012-07-2726026825726830,0001,340
2012-07-2625125525125538,0001,275
2012-07-2526827025725722,0001,285
2012-07-2426827126726820,0001,340
2012-07-2327227326926925,0001,345
2012-07-2027327427027218,0001,360
2012-07-1927027327027314,0001,365
2012-07-1827127126926916,0001,345
2012-07-1727027327027115,0001,355
2012-07-1326927125027039,0001,350
2012-07-1226927026626615,0001,330
2012-07-1127027126626922,0001,345
2012-07-1027427527027039,0001,350
2012-07-0926327026327022,0001,350
2012-07-0625626525626426,0001,320
2012-07-052612612562569,0001,280
2012-07-042582582562588,0001,290
2012-07-0326426425725838,0001,290
2012-07-0226826826326335,0001,315
2012-06-2926327126327047,0001,350
2012-06-2826126725826733,0001,335
2012-06-2725726125626126,0001,305
2012-06-2626827025725763,0001,285
2012-06-2526827026627039,0001,350
2012-06-2225526725526560,0001,325
2012-06-2124625524625530,0001,275
2012-06-2024624824424424,0001,220
2012-06-1925125124224620,0001,230
2012-06-1824825124525119,0001,255
2012-06-152552552532538,0001,265
2012-06-142532542522548,0001,270
2012-06-1325725725225617,0001,280
2012-06-1224925824425823,0001,290
2012-06-1125225425025012,0001,250
2012-06-0824624724524743,0001,235
2012-06-0724624624324519,0001,225
2012-06-0623724423724421,0001,220
2012-06-0523624023624032,0001,200
2012-06-0423823823623623,0001,180
2012-06-0123924023723969,0001,195
2012-05-312412412392399,0001,195
2012-05-3024024524024330,0001,215
2012-05-2924024023723920,0001,195
2012-05-282432432422436,0001,215
2012-05-252422442422437,0001,215
2012-05-2424524524324516,0001,225
2012-05-2325225224424632,0001,230
2012-05-2225225725225224,0001,260
2012-05-2124824924624718,0001,235
2012-05-1823324823324851,0001,240
2012-05-1724024324024129,0001,205
2012-05-1624725323824448,0001,220
2012-05-1525625624024587,0001,225
2012-05-1426126625826040,0001,300
2012-05-1126226225125585,0001,275
2012-05-1026927126226256,0001,310
2012-05-09286291264268248,0001,340
2012-05-0828729428729253,0001,460
2012-05-07282306282290330,0001,450
2012-05-0228328628328549,0001,425
2012-05-0129329328628749,0001,435
2012-04-27295296292292143,0001,460
2012-04-262963442922981,408,0001,490
2012-04-25278304277304184,0001,520
2012-04-2427627627327651,0001,380
2012-04-2327427727327745,0001,385
2012-04-2027427527227527,0001,375
2012-04-1927527527027227,0001,360
2012-04-1827227527127520,0001,375
2012-04-1726627126627115,0001,355
2012-04-1627527525426676,0001,330
2012-04-1327428027427546,0001,375
2012-04-1227927927527926,0001,395
2012-04-1127927927727734,0001,385
2012-04-1028328327827934,0001,395
2012-04-0927828327628324,0001,415
2012-04-0628428427627834,0001,390
2012-04-0528528528028419,0001,420
2012-04-0429729728328353,0001,415
2012-04-0329729729329333,0001,465
2012-04-0229829829529524,0001,475
2012-03-3029829829629829,0001,490
2012-03-2929129929129833,0001,490
2012-03-2829629628929141,0001,455
2012-03-2729329529129544,0001,475
2012-03-2629529629229244,0001,460
2012-03-2329129729129659,0001,480
2012-03-2229830229529776,0001,485
2012-03-2129830029729773,0001,485
2012-03-1929529929329852,0001,490
2012-03-1629329529329378,0001,465
2012-03-1529329529129597,0001,475
2012-03-1429129429029297,0001,460
2012-03-1328729128528758,0001,435
2012-03-1229029228428773,0001,435
2012-03-0928529028528999,0001,445
2012-03-0828728828328475,0001,420
2012-03-0728028828028790,0001,435
2012-03-0628028528028375,0001,415
2012-03-0528128428128154,0001,405
2012-03-0228528528328332,0001,415
2012-03-0128428628228574,0001,425
2012-02-29282287282285121,0001,425
2012-02-2829029128328486,0001,420
2012-02-27291297289290113,0001,450
2012-02-24283289283289129,0001,445
2012-02-23283286283283147,0001,415
2012-02-22278284275283132,0001,415
2012-02-2127527827227596,0001,375
2012-02-20277279272273109,0001,365
2012-02-17277284277279185,0001,395
2012-02-1627628127327989,0001,395
2012-02-1527828127827882,0001,390
2012-02-1427328227327781,0001,385
2012-02-13294294271274221,0001,370
2012-02-10286294279289140,0001,445
2012-02-0929529528328670,0001,430
2012-02-0829329629029681,0001,480
2012-02-07290297289292174,0001,460
2012-02-0628929528729093,0001,450
2012-02-03282289281286143,0001,430
2012-02-0228728728028384,0001,415
2012-02-0128329027928199,0001,405
2012-01-3128028227828134,0001,405
2012-01-3028228428028183,0001,405
2012-01-27280282276281114,0001,405
2012-01-2628528728028177,0001,405
2012-01-25281286279284100,0001,420
2012-01-2427928027727831,0001,390
2012-01-23270283270279137,0001,395
2012-01-20281281268273212,0001,365
2012-01-19280282277280160,0001,400
2012-01-18294294280283330,0001,415
2012-01-172513052502901,106,0001,450
2012-01-1625225424725199,0001,255
2012-01-1325525825425559,0001,275
2012-01-1225925925425555,0001,275
2012-01-1126226526126256,0001,310
2012-01-10255261250260115,0001,300
2012-01-06265272248254310,0001,270
2012-01-05250269247262189,0001,310
2012-01-04244251240249109,0001,245

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