個別株価データ

個別株価データ

福証(建設業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
1996-04-26 991 999 980 980 639000 980
1996-04-30 980 986 980 980 84000 980
1996-05-01 980 1000 980 1000 36000 1000
1996-05-02 991 1030 991 1030 56000 1030
1996-05-07 1010 1010 1000 1000 8000 1000
1996-05-08 1000 1000 994 999 20000 999
1996-05-09 996 997 995 997 16000 997
1996-05-10 997 999 995 995 25000 995
1996-05-13 990 995 990 990 33000 990
1996-05-14 990 1000 981 981 22000 981
1996-05-15 981 985 981 985 2000 985
1996-05-16 981 990 980 990 14000 990
1996-05-17 980 985 980 980 16000 980
1996-05-20 980 980 980 980 3000 980
1996-05-21 980 980 980 980 5000 980
1996-05-22 980 980 980 980 8000 980
1996-05-23 980 980 980 980 3000 980
1996-05-24 970 990 965 980 30000 980
1996-05-27 980 1000 980 1000 13000 1000
1996-05-28 985 985 985 985 3000 985
1996-05-29 975 980 975 980 15000 980
1996-05-30 985 985 980 985 6000 985
1996-05-31 995 1000 985 991 14000 991
1996-06-03 990 990 980 980 9000 980
1996-06-04 980 980 980 980 10000 980
1996-06-05 980 1000 980 1000 7000 1000
1996-06-06 980 1010 970 1010 20000 1010
1996-06-07 1000 1000 1000 1000 6000 1000
1996-06-10 980 980 965 965 8000 965
1996-06-11 990 999 990 999 5000 999
1996-06-12 988 990 988 990 10000 990
1996-06-13 990 990 985 990 16000 990
1996-06-14 980 985 980 985 3000 985
1996-06-17 985 985 985 985 10000 985
1996-06-18 985 985 985 985 2000 985
1996-06-19 985 999 985 999 10000 999
1996-06-20 985 985 985 985 5000 985
1996-06-21 986 990 985 990 5000 990
1996-06-24 990 995 990 995 19000 995
1996-06-25 998 998 990 990 17000 990
1996-06-26 980 999 980 990 28000 990
1996-06-27 990 1010 990 1010 17000 1010
1996-06-28 1010 1020 1000 1010 20000 1010
1996-07-01 1010 1010 1000 1000 19000 1000
1996-07-02 1000 1020 1000 1000 9000 1000
1996-07-03 1000 1010 1000 1000 12000 1000
1996-07-04 1000 1010 1000 1010 6000 1010
1996-07-05 1010 1020 1010 1020 10000 1020
1996-07-08 1020 1020 1010 1020 8000 1020
1996-07-09 1020 1020 1010 1020 8000 1020
1996-07-10 1030 1030 1020 1030 8000 1030
1996-07-11 1020 1030 1010 1020 9000 1020
1996-07-12 1030 1040 1020 1020 10000 1020
1996-07-15 1040 1040 1040 1040 1000 1040
1996-07-16 1040 1040 1020 1020 10000 1020
1996-07-17 1020 1030 1020 1020 7000 1020
1996-07-18 1020 1020 1020 1020 3000 1020
1996-07-19 1020 1030 1020 1030 3000 1030
1996-07-22 1030 1030 1020 1020 14000 1020
1996-07-23 1030 1030 1010 1010 11000 1010
1996-07-24 1010 1010 1010 1010 2000 1010
1996-07-25 1020 1030 1020 1020 11000 1020
1996-07-26 1020 1020 1020 1020 3000 1020
1996-07-30 1020 1030 1020 1020 7000 1020
1996-07-31 1030 1040 1030 1040 7000 1040
1996-08-01 1020 1020 1020 1020 4000 1020
1996-08-02 1020 1020 1020 1020 1000 1020
1996-08-05 1020 1050 1020 1040 18000 1040
1996-08-06 1030 1050 1030 1050 5000 1050
1996-08-07 1040 1040 1030 1030 7000 1030
1996-08-08 1040 1040 1040 1040 4000 1040
1996-08-09 1030 1040 1030 1040 8000 1040
1996-08-12 1030 1040 1030 1040 18000 1040
1996-08-13 1040 1060 1040 1050 18000 1050
1996-08-14 1050 1050 1030 1030 8000 1030
1996-08-15 1020 1020 1020 1020 3000 1020
1996-08-16 1020 1020 1020 1020 2000 1020
1996-08-20 1040 1040 1040 1040 5000 1040
1996-08-21 1030 1040 1030 1030 5000 1030
1996-08-22 1040 1050 1040 1040 16000 1040
1996-08-23 1030 1050 1030 1050 4000 1050
1996-08-26 1050 1050 1050 1050 5000 1050
1996-08-27 1050 1050 1050 1050 7000 1050
1996-08-28 1030 1030 1030 1030 2000 1030
1996-08-29 1030 1030 1020 1020 6000 1020
1996-08-30 1040 1050 1030 1030 11000 1030
1996-09-03 1030 1030 1030 1030 1000 1030
1996-09-04 1020 1020 1000 1000 3000 1000
1996-09-05 1020 1020 1000 1000 6000 1000
1996-09-06 1010 1010 1010 1010 3000 1010
1996-09-09 1010 1010 1000 1000 6000 1000
1996-09-10 1000 1000 1000 1000 7000 1000
1996-09-11 1000 1000 1000 1000 7000 1000
1996-09-12 1000 1000 1000 1000 5000 1000
1996-09-13 980 980 980 980 12000 980
1996-09-17 980 980 980 980 10000 980
1996-09-18 980 980 980 980 17000 980
1996-09-19 970 970 970 970 1000 970
1996-09-20 970 970 970 970 5000 970
1996-09-24 960 990 960 990 23000 990
1996-09-25 970 970 970 970 1000 970
1996-09-26 969 969 969 969 1000 969
1996-09-30 970 1000 970 1000 7000 1000
1996-10-09 990 990 990 990 1000 990
1996-10-21 960 960 960 960 2000 960
1996-10-23 960 970 960 960 13000 960
1996-10-25 950 950 950 950 3000 950
1996-10-28 950 950 950 950 12000 950
1996-10-29 939 939 939 939 1000 939
1996-10-30 939 939 935 935 2000 935
1996-10-31 935 940 935 940 8000 940
1996-11-07 932 932 932 932 3000 932
1996-11-08 931 931 930 930 10000 930
1996-11-11 935 935 935 935 2000 935
1996-11-20 920 938 920 934 4000 934
1996-11-29 925 930 925 930 8000 930
1996-12-05 909 909 909 909 2000 909
1996-12-06 889 900 889 900 6000 900
1996-12-10 900 900 900 900 1000 900
1996-12-11 900 920 900 920 6000 920
1996-12-13 935 935 935 935 1000 935
1996-12-19 925 925 925 925 1000 925
1996-12-24 935 935 935 935 1000 935
1996-12-30 930 935 930 935 7000 935


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。