1. HOME >
  2. 株価時系列 >
  3. 1899 >
  4. 2013年

1899 (株)福田組 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3049349849049349,0002,465
2013-12-2748548546748565,0002,425
2013-12-2646748146747847,0002,390
2013-12-2545646645446565,0002,325
2013-12-2446847146446424,0002,320
2013-12-2046847546347136,0002,355
2013-12-1947247246546840,0002,340
2013-12-1846247446246548,0002,325
2013-12-1744847544847063,0002,350
2013-12-1645845845045129,0002,255
2013-12-13462462451458132,0002,290
2013-12-1246847346747014,0002,350
2013-12-1146647046046930,0002,345
2013-12-1046646646346518,0002,325
2013-12-0947347346847217,0002,360
2013-12-0646247046246828,0002,340
2013-12-0547047446246636,0002,330
2013-12-0447047547047024,0002,350
2013-12-0347247947247835,0002,390
2013-12-0247848047247344,0002,365
2013-11-2947648047447849,0002,390
2013-11-2847147847147321,0002,365
2013-11-2747648047347875,0002,390
2013-11-2646847846047671,0002,380
2013-11-2547747746446941,0002,345
2013-11-2246847346047355,0002,365
2013-11-2146547045946877,0002,340
2013-11-20454475443467156,0002,335
2013-11-1945446045345458,0002,270
2013-11-1846746744945760,0002,285
2013-11-15446462443460189,0002,300
2013-11-1444144543844066,0002,200
2013-11-13441449435438209,0002,190
2013-11-124354824354391,033,0002,195
2013-11-1141041040140439,0002,020
2013-11-0840140839740320,0002,015
2013-11-0740940939840119,0002,005
2013-11-0639741039440944,0002,045
2013-11-0540440539740046,0002,000
2013-11-0140741038540856,0002,040
2013-10-31403413403407125,0002,035
2013-10-30399410393399140,0001,995
2013-10-2937339337339297,0001,960
2013-10-2836637736337534,0001,875
2013-10-2537337335336270,0001,810
2013-10-2436937636937616,0001,880
2013-10-2338338637237360,0001,865
2013-10-2238138737738136,0001,905
2013-10-2138238237837938,0001,895
2013-10-1837638937638234,0001,910
2013-10-1737938737438256,0001,910
2013-10-1637937937437713,0001,885
2013-10-1538538537537954,0001,895
2013-10-11365386362383139,0001,915
2013-10-1036036535735722,0001,785
2013-10-0934735634435630,0001,780
2013-10-0834534734334435,0001,720
2013-10-0735535533934591,0001,725
2013-10-0435635735335543,0001,775
2013-10-0336236235735736,0001,785
2013-10-0236836835835940,0001,795
2013-10-0137437436636945,0001,845
2013-09-3037237636837625,0001,880
2013-09-2737638237537640,0001,880
2013-09-2636938036037858,0001,890
2013-09-2537637636536962,0001,845
2013-09-2438338437537736,0001,885
2013-09-2038638638038442,0001,920
2013-09-19374386371386141,0001,930
2013-09-1837638137337368,0001,865
2013-09-17381390374379164,0001,895
2013-09-13381381370377133,0001,885
2013-09-12375384368379268,0001,895
2013-09-11401401364385633,0001,925
2013-09-10347403340400975,0002,000
2013-09-0932032331732334,0001,615
2013-09-0630730830130312,0001,515
2013-09-0530730730030422,0001,520
2013-09-043033043013048,0001,520
2013-09-0329630529630322,0001,515
2013-09-0228830228529515,0001,475
2013-08-3030030029229321,0001,465
2013-08-2929231329030129,0001,505
2013-08-2830530529230021,0001,500
2013-08-2730632330430754,0001,535
2013-08-2629330429330126,0001,505
2013-08-2329029028828915,0001,445
2013-08-2228428628128616,0001,430
2013-08-2128728728128136,0001,405
2013-08-2028829328328320,0001,415
2013-08-1928729428529240,0001,460
2013-08-1629429429229220,0001,460
2013-08-1530030029429413,0001,470
2013-08-1430030029730013,0001,500
2013-08-1330030029029821,0001,490
2013-08-1230530529830010,0001,500
2013-08-0930530529030225,0001,510
2013-08-0830931130730715,0001,535
2013-08-0731131631131133,0001,555
2013-08-063183193183193,0001,595
2013-08-053193263193266,0001,630
2013-08-0231732031632018,0001,600
2013-08-013103173103178,0001,585
2013-07-3132933331031024,0001,550
2013-07-3030732430732213,0001,610
2013-07-2931531530631027,0001,550
2013-07-2631433031431630,0001,580
2013-07-2533833833033014,0001,650
2013-07-2434634833734019,0001,700
2013-07-233423493423439,0001,715
2013-07-2234434433633610,0001,680
2013-07-1934334333634022,0001,700
2013-07-1834334634134425,0001,720
2013-07-1734235034234719,0001,735
2013-07-1635436134034039,0001,700
2013-07-1234634934634830,0001,740
2013-07-1134634633534630,0001,730
2013-07-10366373330346198,0001,730
2013-07-0935636535036146,0001,805
2013-07-0836336435835832,0001,790
2013-07-0535235334534737,0001,735
2013-07-0432635932634592,0001,725
2013-07-0332533232032029,0001,600
2013-07-0231332631132647,0001,630
2013-07-0130230829830340,0001,515
2013-06-2829829929229628,0001,480
2013-06-2728529828029230,0001,460
2013-06-2629429427628326,0001,415
2013-06-2529829828829420,0001,470
2013-06-2429429728929623,0001,480
2013-06-2128929528629536,0001,475
2013-06-2030330327228991,0001,445
2013-06-1930030429930018,0001,500
2013-06-1830030430030012,0001,500
2013-06-1729330529229629,0001,480
2013-06-1429530929530088,0001,500
2013-06-1331831830030226,0001,510
2013-06-1231931930931817,0001,590
2013-06-1131532131031921,0001,595
2013-06-1033433531532341,0001,615
2013-06-0731331730531725,0001,585
2013-06-0634435232532720,0001,635
2013-06-0533635633635617,0001,780
2013-06-0435935933335134,0001,755
2013-06-0335835835335331,0001,765
2013-05-3136036636036518,0001,825
2013-05-3036436535836142,0001,805
2013-05-2936836836136439,0001,820
2013-05-2836636836136816,0001,840
2013-05-2737837836436620,0001,830
2013-05-2437838237437429,0001,870
2013-05-2339339438038028,0001,900
2013-05-2239239239039030,0001,950
2013-05-2139039037538531,0001,925
2013-05-2038838838538516,0001,925
2013-05-1737938537738320,0001,915
2013-05-1638538537437918,0001,895
2013-05-1540040037938563,0001,925
2013-05-1439839839439414,0001,970
2013-05-1340940939039532,0001,975
2013-05-1040941040841042,0002,050
2013-05-0940840940140927,0002,045
2013-05-0840540940340846,0002,040
2013-05-0740140540040434,0002,020
2013-05-0239839839539712,0001,985
2013-05-0139939939239523,0001,975
2013-04-3038940038639126,0001,955
2013-04-2639539537938229,0001,910
2013-04-2539539538839524,0001,975
2013-04-2439439539339447,0001,970
2013-04-2338639338539336,0001,965
2013-04-2238738738138628,0001,930
2013-04-1938638738138129,0001,905
2013-04-1838438938438728,0001,935
2013-04-1737638537638521,0001,925
2013-04-1638038237337318,0001,865
2013-04-1538838838238213,0001,910
2013-04-1239139138338411,0001,920
2013-04-1139439437639447,0001,970
2013-04-1038539438038634,0001,930
2013-04-0938938938138218,0001,910
2013-04-0837138936638947,0001,945
2013-04-0536837436437128,0001,855
2013-04-0436336635836630,0001,830
2013-04-0336536535936324,0001,815
2013-04-0236136435935935,0001,795
2013-04-0137737736236223,0001,810
2013-03-2937737736937127,0001,855
2013-03-2838738737937914,0001,895
2013-03-2738138537038539,0001,925
2013-03-2637938237438034,0001,900
2013-03-2538438437737936,0001,895
2013-03-2239139338538524,0001,925
2013-03-2139439438839124,0001,955
2013-03-1939539538839425,0001,970
2013-03-1838039637839580,0001,975
2013-03-1538438938038837,0001,940
2013-03-1437937937437415,0001,870
2013-03-1338738737937933,0001,895
2013-03-1238539037739061,0001,950
2013-03-1139039038639034,0001,950
2013-03-08383387381385103,0001,925
2013-03-0738739038439034,0001,950
2013-03-0638738838538524,0001,925
2013-03-0537738537738128,0001,905
2013-03-0438838837737720,0001,885
2013-03-0137638437338134,0001,905
2013-02-2837037636837636,0001,880
2013-02-2736537636336828,0001,840
2013-02-2637237236336924,0001,845
2013-02-2537537636637234,0001,860
2013-02-2236536936336850,0001,840
2013-02-2136337036336830,0001,840
2013-02-2036336436236344,0001,815
2013-02-1936637436336528,0001,825
2013-02-1836537036536729,0001,835
2013-02-1537537536036852,0001,840
2013-02-1437337736837376,0001,865
2013-02-13399399375375188,0001,875
2013-02-12400418400415111,0002,075
2013-02-0838539838439374,0001,965
2013-02-0738438537938043,0001,900
2013-02-0637938537738141,0001,905
2013-02-0538238337537628,0001,880
2013-02-0438538538238217,0001,910
2013-02-0138438437838236,0001,910
2013-01-3139039038038120,0001,905
2013-01-3038538838538828,0001,940
2013-01-2938638638038516,0001,925
2013-01-2839039038238626,0001,930
2013-01-2539239237538541,0001,925
2013-01-2438338636538497,0001,920
2013-01-2339339638338883,0001,940
2013-01-2241041040240432,0002,020
2013-01-2141041741041331,0002,065
2013-01-1841041341041220,0002,060
2013-01-1742242241041149,0002,055
2013-01-1642742742042236,0002,110
2013-01-1542843041542869,0002,140
2013-01-1142642842242232,0002,110
2013-01-1042643041541893,0002,090
2013-01-0939542239542193,0002,105
2013-01-0842242440741198,0002,055
2013-01-07431433421430100,0002,150
2013-01-0442543142043082,0002,150

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