1899 (株)福田組 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,047 | 1,047 | 1,019 | 1,025 | 227,000 | 5,125 |
| 2014-12-29 | 1,027 | 1,049 | 1,027 | 1,048 | 451,000 | 5,240 |
| 2014-12-26 | 1,000 | 1,027 | 1,000 | 1,019 | 387,000 | 5,095 |
| 2014-12-25 | 996 | 1,029 | 990 | 1,021 | 782,000 | 5,105 |
| 2014-12-24 | 984 | 998 | 980 | 997 | 260,000 | 4,985 |
| 2014-12-22 | 985 | 987 | 970 | 978 | 235,000 | 4,890 |
| 2014-12-19 | 988 | 988 | 975 | 979 | 276,000 | 4,895 |
| 2014-12-18 | 978 | 985 | 974 | 977 | 257,000 | 4,885 |
| 2014-12-17 | 938 | 971 | 938 | 958 | 260,000 | 4,790 |
| 2014-12-16 | 981 | 989 | 952 | 953 | 257,000 | 4,765 |
| 2014-12-15 | 991 | 1,010 | 985 | 999 | 289,000 | 4,995 |
| 2014-12-12 | 963 | 996 | 963 | 991 | 248,000 | 4,955 |
| 2014-12-11 | 950 | 968 | 946 | 964 | 90,000 | 4,820 |
| 2014-12-10 | 950 | 961 | 936 | 960 | 158,000 | 4,800 |
| 2014-12-09 | 970 | 970 | 953 | 954 | 207,000 | 4,770 |
| 2014-12-08 | 980 | 983 | 971 | 973 | 172,000 | 4,865 |
| 2014-12-05 | 990 | 990 | 976 | 979 | 165,000 | 4,895 |
| 2014-12-04 | 1,002 | 1,003 | 985 | 990 | 184,000 | 4,950 |
| 2014-12-03 | 1,022 | 1,022 | 996 | 999 | 665,000 | 4,995 |
| 2014-12-02 | 1,000 | 1,010 | 999 | 1,003 | 181,000 | 5,015 |
| 2014-12-01 | 1,015 | 1,017 | 1,002 | 1,008 | 124,000 | 5,040 |
| 2014-11-28 | 993 | 1,013 | 992 | 1,008 | 154,000 | 5,040 |
| 2014-11-27 | 1,017 | 1,021 | 992 | 993 | 217,000 | 4,965 |
| 2014-11-26 | 1,022 | 1,036 | 1,013 | 1,017 | 411,000 | 5,085 |
| 2014-11-25 | 1,020 | 1,039 | 1,005 | 1,011 | 640,000 | 5,055 |
| 2014-11-21 | 995 | 1,017 | 995 | 1,012 | 229,000 | 5,060 |
| 2014-11-20 | 1,001 | 1,009 | 996 | 998 | 179,000 | 4,990 |
| 2014-11-19 | 1,014 | 1,048 | 1,007 | 1,010 | 371,000 | 5,050 |
| 2014-11-18 | 978 | 1,016 | 977 | 1,014 | 375,000 | 5,070 |
| 2014-11-17 | 1,015 | 1,037 | 975 | 983 | 662,000 | 4,915 |
| 2014-11-14 | 1,091 | 1,093 | 1,055 | 1,068 | 209,000 | 5,340 |
| 2014-11-13 | 1,065 | 1,077 | 1,043 | 1,071 | 246,000 | 5,355 |
| 2014-11-12 | 1,159 | 1,161 | 1,052 | 1,064 | 694,000 | 5,320 |
| 2014-11-11 | 1,157 | 1,165 | 1,141 | 1,146 | 221,000 | 5,730 |
| 2014-11-10 | 1,153 | 1,168 | 1,148 | 1,158 | 158,000 | 5,790 |
| 2014-11-07 | 1,134 | 1,174 | 1,134 | 1,148 | 133,000 | 5,740 |
| 2014-11-06 | 1,185 | 1,186 | 1,131 | 1,134 | 249,000 | 5,670 |
| 2014-11-05 | 1,190 | 1,196 | 1,168 | 1,184 | 109,000 | 5,920 |
| 2014-11-04 | 1,200 | 1,219 | 1,171 | 1,182 | 204,000 | 5,910 |
| 2014-10-31 | 1,139 | 1,182 | 1,117 | 1,174 | 269,000 | 5,870 |
| 2014-10-30 | 1,142 | 1,145 | 1,102 | 1,119 | 164,000 | 5,595 |
| 2014-10-29 | 1,161 | 1,170 | 1,140 | 1,142 | 145,000 | 5,710 |
| 2014-10-28 | 1,165 | 1,169 | 1,151 | 1,153 | 114,000 | 5,765 |
| 2014-10-27 | 1,164 | 1,176 | 1,149 | 1,175 | 167,000 | 5,875 |
| 2014-10-24 | 1,170 | 1,176 | 1,145 | 1,150 | 147,000 | 5,750 |
| 2014-10-23 | 1,163 | 1,180 | 1,146 | 1,155 | 245,000 | 5,775 |
| 2014-10-22 | 1,125 | 1,163 | 1,125 | 1,162 | 423,000 | 5,810 |
| 2014-10-21 | 1,128 | 1,135 | 1,083 | 1,102 | 262,000 | 5,510 |
| 2014-10-20 | 1,066 | 1,106 | 1,058 | 1,103 | 230,000 | 5,515 |
| 2014-10-17 | 1,026 | 1,093 | 1,026 | 1,034 | 258,000 | 5,170 |
| 2014-10-16 | 1,030 | 1,071 | 1,021 | 1,030 | 202,000 | 5,150 |
| 2014-10-15 | 1,030 | 1,060 | 1,025 | 1,055 | 126,000 | 5,275 |
| 2014-10-14 | 1,005 | 1,029 | 1,003 | 1,011 | 217,000 | 5,055 |
| 2014-10-10 | 1,022 | 1,054 | 1,010 | 1,039 | 374,000 | 5,195 |
| 2014-10-09 | 1,128 | 1,128 | 1,069 | 1,070 | 249,000 | 5,350 |
| 2014-10-08 | 1,105 | 1,132 | 1,101 | 1,109 | 184,000 | 5,545 |
| 2014-10-07 | 1,180 | 1,180 | 1,134 | 1,135 | 202,000 | 5,675 |
| 2014-10-06 | 1,149 | 1,180 | 1,133 | 1,171 | 239,000 | 5,855 |
| 2014-10-03 | 1,099 | 1,131 | 1,094 | 1,124 | 189,000 | 5,620 |
| 2014-10-02 | 1,090 | 1,132 | 1,083 | 1,086 | 346,000 | 5,430 |
| 2014-10-01 | 1,175 | 1,176 | 1,139 | 1,142 | 309,000 | 5,710 |
| 2014-09-30 | 1,190 | 1,227 | 1,172 | 1,182 | 509,000 | 5,910 |
| 2014-09-29 | 1,170 | 1,186 | 1,156 | 1,182 | 182,000 | 5,910 |
| 2014-09-26 | 1,157 | 1,194 | 1,153 | 1,174 | 250,000 | 5,870 |
| 2014-09-25 | 1,178 | 1,190 | 1,150 | 1,160 | 412,000 | 5,800 |
| 2014-09-24 | 1,089 | 1,186 | 1,085 | 1,171 | 818,000 | 5,855 |
| 2014-09-22 | 1,099 | 1,099 | 1,071 | 1,091 | 193,000 | 5,455 |
| 2014-09-19 | 1,081 | 1,105 | 1,080 | 1,093 | 287,000 | 5,465 |
| 2014-09-18 | 1,115 | 1,122 | 1,077 | 1,079 | 340,000 | 5,395 |
| 2014-09-17 | 1,087 | 1,140 | 1,087 | 1,115 | 439,000 | 5,575 |
| 2014-09-16 | 1,085 | 1,110 | 1,074 | 1,095 | 722,000 | 5,475 |
| 2014-09-12 | 1,150 | 1,165 | 1,110 | 1,126 | 789,000 | 5,630 |
| 2014-09-11 | 1,215 | 1,217 | 1,169 | 1,177 | 580,000 | 5,885 |
| 2014-09-10 | 1,185 | 1,222 | 1,163 | 1,198 | 632,000 | 5,990 |
| 2014-09-09 | 1,196 | 1,246 | 1,188 | 1,198 | 787,000 | 5,990 |
| 2014-09-08 | 1,131 | 1,213 | 1,121 | 1,201 | 762,000 | 6,005 |
| 2014-09-05 | 1,135 | 1,155 | 1,109 | 1,133 | 452,000 | 5,665 |
| 2014-09-04 | 1,170 | 1,175 | 1,106 | 1,124 | 853,000 | 5,620 |
| 2014-09-03 | 1,067 | 1,164 | 1,051 | 1,147 | 947,000 | 5,735 |
| 2014-09-02 | 1,067 | 1,099 | 1,059 | 1,067 | 778,000 | 5,335 |
| 2014-09-01 | 1,017 | 1,058 | 1,004 | 1,053 | 549,000 | 5,265 |
| 2014-08-29 | 975 | 1,019 | 975 | 1,002 | 608,000 | 5,010 |
| 2014-08-28 | 1,010 | 1,010 | 980 | 989 | 479,000 | 4,945 |
| 2014-08-27 | 1,019 | 1,020 | 978 | 1,009 | 876,000 | 5,045 |
| 2014-08-26 | 975 | 1,026 | 957 | 1,018 | 1,018,000 | 5,090 |
| 2014-08-25 | 911 | 948 | 903 | 945 | 709,000 | 4,725 |
| 2014-08-22 | 908 | 915 | 880 | 896 | 771,000 | 4,480 |
| 2014-08-21 | 857 | 899 | 851 | 897 | 899,000 | 4,485 |
| 2014-08-20 | 828 | 850 | 811 | 847 | 575,000 | 4,235 |
| 2014-08-19 | 842 | 842 | 807 | 828 | 500,000 | 4,140 |
| 2014-08-18 | 773 | 799 | 761 | 797 | 597,000 | 3,985 |
| 2014-08-15 | 728 | 749 | 726 | 746 | 295,000 | 3,730 |
| 2014-08-14 | 716 | 736 | 702 | 733 | 952,000 | 3,665 |
| 2014-08-13 | 716 | 716 | 669 | 695 | 1,650,000 | 3,475 |
| 2014-08-12 | 603 | 619 | 603 | 616 | 37,000 | 3,080 |
| 2014-08-11 | 602 | 602 | 588 | 597 | 28,000 | 2,985 |
| 2014-08-08 | 586 | 590 | 582 | 588 | 20,000 | 2,940 |
| 2014-08-07 | 583 | 592 | 582 | 589 | 19,000 | 2,945 |
| 2014-08-06 | 599 | 599 | 581 | 583 | 26,000 | 2,915 |
| 2014-08-05 | 599 | 608 | 596 | 606 | 93,000 | 3,030 |
| 2014-08-04 | 599 | 611 | 594 | 598 | 84,000 | 2,990 |
| 2014-08-01 | 608 | 613 | 602 | 606 | 51,000 | 3,030 |
| 2014-07-31 | 600 | 611 | 586 | 607 | 47,000 | 3,035 |
| 2014-07-30 | 588 | 600 | 586 | 600 | 26,000 | 3,000 |
| 2014-07-29 | 596 | 597 | 581 | 588 | 17,000 | 2,940 |
| 2014-07-28 | 571 | 610 | 569 | 596 | 44,000 | 2,980 |
| 2014-07-25 | 556 | 576 | 555 | 576 | 21,000 | 2,880 |
| 2014-07-24 | 577 | 577 | 559 | 559 | 25,000 | 2,795 |
| 2014-07-23 | 575 | 577 | 561 | 572 | 45,000 | 2,860 |
| 2014-07-22 | 549 | 568 | 546 | 565 | 79,000 | 2,825 |
| 2014-07-18 | 531 | 542 | 531 | 538 | 14,000 | 2,690 |
| 2014-07-17 | 541 | 541 | 531 | 537 | 20,000 | 2,685 |
| 2014-07-16 | 539 | 539 | 531 | 531 | 27,000 | 2,655 |
| 2014-07-15 | 547 | 547 | 532 | 533 | 19,000 | 2,665 |
| 2014-07-14 | 531 | 547 | 531 | 541 | 14,000 | 2,705 |
| 2014-07-11 | 550 | 550 | 528 | 536 | 40,000 | 2,680 |
| 2014-07-10 | 541 | 545 | 541 | 543 | 21,000 | 2,715 |
| 2014-07-09 | 557 | 557 | 532 | 539 | 46,000 | 2,695 |
| 2014-07-08 | 563 | 563 | 550 | 554 | 25,000 | 2,770 |
| 2014-07-07 | 562 | 564 | 553 | 564 | 12,000 | 2,820 |
| 2014-07-04 | 550 | 561 | 548 | 557 | 15,000 | 2,785 |
| 2014-07-03 | 564 | 569 | 545 | 556 | 65,000 | 2,780 |
| 2014-07-02 | 579 | 579 | 554 | 554 | 38,000 | 2,770 |
| 2014-07-01 | 560 | 580 | 560 | 571 | 52,000 | 2,855 |
| 2014-06-30 | 545 | 560 | 545 | 556 | 45,000 | 2,780 |
| 2014-06-27 | 539 | 550 | 539 | 546 | 38,000 | 2,730 |
| 2014-06-26 | 544 | 549 | 544 | 547 | 20,000 | 2,735 |
| 2014-06-25 | 544 | 550 | 540 | 543 | 96,000 | 2,715 |
| 2014-06-24 | 544 | 549 | 539 | 545 | 37,000 | 2,725 |
| 2014-06-23 | 547 | 548 | 540 | 544 | 28,000 | 2,720 |
| 2014-06-20 | 535 | 545 | 535 | 540 | 38,000 | 2,700 |
| 2014-06-19 | 539 | 545 | 538 | 543 | 23,000 | 2,715 |
| 2014-06-18 | 547 | 547 | 536 | 544 | 20,000 | 2,720 |
| 2014-06-17 | 537 | 548 | 537 | 543 | 18,000 | 2,715 |
| 2014-06-16 | 548 | 549 | 535 | 537 | 26,000 | 2,685 |
| 2014-06-13 | 540 | 550 | 533 | 545 | 80,000 | 2,725 |
| 2014-06-12 | 535 | 546 | 526 | 540 | 14,000 | 2,700 |
| 2014-06-11 | 526 | 534 | 523 | 532 | 18,000 | 2,660 |
| 2014-06-10 | 529 | 532 | 528 | 531 | 16,000 | 2,655 |
| 2014-06-09 | 536 | 536 | 527 | 536 | 25,000 | 2,680 |
| 2014-06-06 | 524 | 537 | 524 | 536 | 35,000 | 2,680 |
| 2014-06-05 | 529 | 529 | 525 | 525 | 11,000 | 2,625 |
| 2014-06-04 | 528 | 531 | 523 | 525 | 27,000 | 2,625 |
| 2014-06-03 | 541 | 541 | 523 | 531 | 19,000 | 2,655 |
| 2014-06-02 | 534 | 534 | 517 | 533 | 19,000 | 2,665 |
| 2014-05-30 | 524 | 533 | 523 | 524 | 19,000 | 2,620 |
| 2014-05-29 | 529 | 532 | 525 | 529 | 19,000 | 2,645 |
| 2014-05-28 | 517 | 544 | 511 | 529 | 50,000 | 2,645 |
| 2014-05-27 | 524 | 524 | 512 | 516 | 11,000 | 2,580 |
| 2014-05-26 | 504 | 525 | 504 | 525 | 18,000 | 2,625 |
| 2014-05-23 | 513 | 520 | 508 | 514 | 65,000 | 2,570 |
| 2014-05-22 | 510 | 510 | 502 | 508 | 18,000 | 2,540 |
| 2014-05-21 | 505 | 509 | 504 | 505 | 17,000 | 2,525 |
| 2014-05-20 | 496 | 506 | 496 | 505 | 20,000 | 2,525 |
| 2014-05-19 | 497 | 501 | 490 | 496 | 20,000 | 2,480 |
| 2014-05-16 | 499 | 512 | 483 | 497 | 50,000 | 2,485 |
| 2014-05-15 | 499 | 512 | 490 | 509 | 71,000 | 2,545 |
| 2014-05-14 | 504 | 505 | 500 | 505 | 30,000 | 2,525 |
| 2014-05-13 | 495 | 503 | 468 | 502 | 93,000 | 2,510 |
| 2014-05-12 | 475 | 494 | 471 | 487 | 51,000 | 2,435 |
| 2014-05-09 | 469 | 472 | 466 | 471 | 19,000 | 2,355 |
| 2014-05-08 | 470 | 471 | 462 | 462 | 24,000 | 2,310 |
| 2014-05-07 | 474 | 478 | 462 | 462 | 44,000 | 2,310 |
| 2014-05-02 | 482 | 487 | 471 | 479 | 52,000 | 2,395 |
| 2014-05-01 | 479 | 480 | 470 | 476 | 22,000 | 2,380 |
| 2014-04-30 | 480 | 482 | 471 | 474 | 38,000 | 2,370 |
| 2014-04-28 | 474 | 488 | 464 | 472 | 43,000 | 2,360 |
| 2014-04-25 | 471 | 487 | 468 | 482 | 46,000 | 2,410 |
| 2014-04-24 | 474 | 478 | 467 | 477 | 31,000 | 2,385 |
| 2014-04-23 | 472 | 472 | 464 | 472 | 34,000 | 2,360 |
| 2014-04-22 | 476 | 478 | 470 | 472 | 29,000 | 2,360 |
| 2014-04-21 | 467 | 476 | 467 | 469 | 20,000 | 2,345 |
| 2014-04-18 | 468 | 474 | 464 | 470 | 36,000 | 2,350 |
| 2014-04-17 | 476 | 476 | 469 | 472 | 18,000 | 2,360 |
| 2014-04-16 | 470 | 477 | 463 | 476 | 44,000 | 2,380 |
| 2014-04-15 | 467 | 473 | 463 | 464 | 25,000 | 2,320 |
| 2014-04-14 | 465 | 469 | 455 | 463 | 58,000 | 2,315 |
| 2014-04-11 | 468 | 470 | 450 | 465 | 81,000 | 2,325 |
| 2014-04-10 | 466 | 472 | 459 | 462 | 108,000 | 2,310 |
| 2014-04-09 | 472 | 475 | 465 | 465 | 124,000 | 2,325 |
| 2014-04-08 | 503 | 503 | 480 | 486 | 222,000 | 2,430 |
| 2014-04-07 | 499 | 531 | 491 | 531 | 71,000 | 2,655 |
| 2014-04-04 | 494 | 507 | 491 | 505 | 108,000 | 2,525 |
| 2014-04-03 | 505 | 505 | 480 | 486 | 114,000 | 2,430 |
| 2014-04-02 | 487 | 508 | 487 | 497 | 123,000 | 2,485 |
| 2014-04-01 | 478 | 483 | 476 | 478 | 75,000 | 2,390 |
| 2014-03-31 | 473 | 477 | 455 | 475 | 65,000 | 2,375 |
| 2014-03-28 | 458 | 467 | 458 | 466 | 79,000 | 2,330 |
| 2014-03-27 | 451 | 460 | 451 | 457 | 72,000 | 2,285 |
| 2014-03-26 | 459 | 459 | 437 | 450 | 59,000 | 2,250 |
| 2014-03-25 | 441 | 458 | 437 | 453 | 65,000 | 2,265 |
| 2014-03-24 | 427 | 439 | 422 | 433 | 74,000 | 2,165 |
| 2014-03-20 | 407 | 413 | 406 | 412 | 29,000 | 2,060 |
| 2014-03-19 | 415 | 415 | 407 | 410 | 30,000 | 2,050 |
| 2014-03-18 | 400 | 415 | 400 | 407 | 42,000 | 2,035 |
| 2014-03-17 | 416 | 418 | 388 | 388 | 78,000 | 1,940 |
| 2014-03-14 | 422 | 430 | 418 | 419 | 109,000 | 2,095 |
| 2014-03-13 | 427 | 431 | 425 | 426 | 24,000 | 2,130 |
| 2014-03-12 | 423 | 430 | 420 | 426 | 54,000 | 2,130 |
| 2014-03-11 | 426 | 430 | 410 | 423 | 55,000 | 2,115 |
| 2014-03-10 | 417 | 423 | 415 | 418 | 23,000 | 2,090 |
| 2014-03-07 | 413 | 420 | 412 | 413 | 39,000 | 2,065 |
| 2014-03-06 | 414 | 414 | 406 | 410 | 20,000 | 2,050 |
| 2014-03-05 | 400 | 408 | 400 | 407 | 15,000 | 2,035 |
| 2014-03-04 | 395 | 406 | 395 | 402 | 50,000 | 2,010 |
| 2014-03-03 | 409 | 409 | 393 | 396 | 36,000 | 1,980 |
| 2014-02-28 | 414 | 414 | 408 | 409 | 37,000 | 2,045 |
| 2014-02-27 | 410 | 410 | 406 | 406 | 28,000 | 2,030 |
| 2014-02-26 | 406 | 412 | 406 | 410 | 38,000 | 2,050 |
| 2014-02-25 | 418 | 420 | 410 | 414 | 31,000 | 2,070 |
| 2014-02-24 | 415 | 418 | 408 | 410 | 24,000 | 2,050 |
| 2014-02-21 | 414 | 414 | 409 | 412 | 26,000 | 2,060 |
| 2014-02-20 | 406 | 410 | 400 | 406 | 41,000 | 2,030 |
| 2014-02-19 | 404 | 412 | 404 | 406 | 15,000 | 2,030 |
| 2014-02-18 | 403 | 412 | 403 | 406 | 43,000 | 2,030 |
| 2014-02-17 | 410 | 410 | 400 | 402 | 38,000 | 2,010 |
| 2014-02-14 | 410 | 411 | 400 | 402 | 56,000 | 2,010 |
| 2014-02-13 | 430 | 430 | 403 | 403 | 82,000 | 2,015 |
| 2014-02-12 | 434 | 436 | 429 | 430 | 35,000 | 2,150 |
| 2014-02-10 | 430 | 439 | 425 | 425 | 43,000 | 2,125 |
| 2014-02-07 | 419 | 428 | 414 | 427 | 40,000 | 2,135 |
| 2014-02-06 | 416 | 424 | 406 | 408 | 46,000 | 2,040 |
| 2014-02-05 | 415 | 418 | 400 | 408 | 54,000 | 2,040 |
| 2014-02-04 | 429 | 432 | 408 | 408 | 100,000 | 2,040 |
| 2014-02-03 | 439 | 439 | 433 | 434 | 19,000 | 2,170 |
| 2014-01-31 | 440 | 444 | 431 | 439 | 72,000 | 2,195 |
| 2014-01-30 | 437 | 445 | 433 | 438 | 63,000 | 2,190 |
| 2014-01-29 | 437 | 447 | 435 | 445 | 54,000 | 2,225 |
| 2014-01-28 | 445 | 445 | 436 | 437 | 106,000 | 2,185 |
| 2014-01-27 | 444 | 449 | 439 | 440 | 79,000 | 2,200 |
| 2014-01-24 | 465 | 467 | 455 | 455 | 51,000 | 2,275 |
| 2014-01-23 | 473 | 473 | 465 | 465 | 44,000 | 2,325 |
| 2014-01-22 | 465 | 474 | 461 | 472 | 51,000 | 2,360 |
| 2014-01-21 | 467 | 467 | 463 | 465 | 29,000 | 2,325 |
| 2014-01-20 | 465 | 465 | 457 | 461 | 50,000 | 2,305 |
| 2014-01-17 | 458 | 465 | 456 | 465 | 25,000 | 2,325 |
| 2014-01-16 | 469 | 469 | 460 | 460 | 33,000 | 2,300 |
| 2014-01-15 | 461 | 473 | 461 | 468 | 60,000 | 2,340 |
| 2014-01-14 | 468 | 469 | 465 | 467 | 41,000 | 2,335 |
| 2014-01-10 | 476 | 476 | 470 | 473 | 44,000 | 2,365 |
| 2014-01-09 | 472 | 477 | 472 | 476 | 20,000 | 2,380 |
| 2014-01-08 | 477 | 482 | 474 | 479 | 20,000 | 2,395 |
| 2014-01-07 | 495 | 495 | 478 | 480 | 50,000 | 2,400 |
| 2014-01-06 | 494 | 497 | 485 | 493 | 76,000 | 2,465 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株
