2291 福留ハム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,000 | 1,015 | 1,000 | 1,015 | 3,400 | 1,015 |
| 2025-04-08 | 979 | 1,015 | 979 | 991 | 10,000 | 991 |
| 2025-04-07 | 1,000 | 1,000 | 948 | 949 | 14,900 | 949 |
| 2025-04-04 | 1,006 | 1,007 | 1,001 | 1,001 | 6,700 | 1,001 |
| 2025-04-03 | 1,005 | 1,032 | 1,005 | 1,018 | 6,100 | 1,018 |
| 2025-04-02 | 1,036 | 1,036 | 1,008 | 1,008 | 10,200 | 1,008 |
| 2025-04-01 | 1,081 | 1,081 | 1,035 | 1,036 | 16,800 | 1,036 |
| 2025-03-31 | 1,140 | 1,140 | 1,070 | 1,081 | 15,300 | 1,081 |
| 2025-03-28 | 1,120 | 1,193 | 1,120 | 1,154 | 38,200 | 1,154 |
| 2025-03-27 | 1,235 | 1,235 | 1,220 | 1,230 | 25,100 | 1,230 |
| 2025-03-26 | 1,236 | 1,239 | 1,213 | 1,220 | 30,400 | 1,220 |
| 2025-03-25 | 1,220 | 1,250 | 1,220 | 1,238 | 18,400 | 1,238 |
| 2025-03-24 | 1,214 | 1,230 | 1,214 | 1,220 | 22,600 | 1,220 |
| 2025-03-21 | 1,248 | 1,248 | 1,214 | 1,214 | 19,600 | 1,214 |
| 2025-03-19 | 1,271 | 1,272 | 1,250 | 1,252 | 18,500 | 1,252 |
| 2025-03-18 | 1,300 | 1,306 | 1,231 | 1,278 | 16,300 | 1,278 |
| 2025-03-17 | 1,306 | 1,314 | 1,303 | 1,303 | 9,800 | 1,303 |
| 2025-03-14 | 1,319 | 1,319 | 1,291 | 1,304 | 8,600 | 1,304 |
| 2025-03-13 | 1,319 | 1,319 | 1,307 | 1,310 | 8,000 | 1,310 |
| 2025-03-12 | 1,303 | 1,320 | 1,301 | 1,319 | 9,700 | 1,319 |
| 2025-03-11 | 1,300 | 1,303 | 1,275 | 1,303 | 11,900 | 1,303 |
| 2025-03-10 | 1,280 | 1,297 | 1,276 | 1,297 | 9,900 | 1,297 |
| 2025-03-07 | 1,265 | 1,274 | 1,251 | 1,273 | 6,300 | 1,273 |
| 2025-03-06 | 1,234 | 1,260 | 1,234 | 1,260 | 4,600 | 1,260 |
| 2025-03-05 | 1,242 | 1,242 | 1,230 | 1,239 | 5,400 | 1,239 |
| 2025-03-04 | 1,257 | 1,262 | 1,242 | 1,242 | 5,700 | 1,242 |
| 2025-03-03 | 1,210 | 1,255 | 1,201 | 1,250 | 14,900 | 1,250 |
| 2025-02-28 | 1,197 | 1,205 | 1,196 | 1,200 | 7,500 | 1,200 |
| 2025-02-27 | 1,189 | 1,200 | 1,180 | 1,199 | 7,300 | 1,199 |
| 2025-02-26 | 1,179 | 1,179 | 1,172 | 1,175 | 2,400 | 1,175 |
| 2025-02-25 | 1,178 | 1,188 | 1,173 | 1,174 | 4,500 | 1,174 |
| 2025-02-21 | 1,179 | 1,179 | 1,170 | 1,178 | 3,100 | 1,178 |
| 2025-02-20 | 1,170 | 1,186 | 1,170 | 1,175 | 7,100 | 1,175 |
| 2025-02-19 | 1,153 | 1,169 | 1,142 | 1,169 | 4,800 | 1,169 |
| 2025-02-18 | 1,122 | 1,153 | 1,122 | 1,153 | 4,600 | 1,153 |
| 2025-02-17 | 1,116 | 1,123 | 1,110 | 1,113 | 4,500 | 1,113 |
| 2025-02-14 | 1,160 | 1,160 | 1,103 | 1,122 | 14,500 | 1,122 |
| 2025-02-13 | 1,150 | 1,164 | 1,142 | 1,158 | 10,300 | 1,158 |
| 2025-02-12 | 1,130 | 1,149 | 1,130 | 1,141 | 6,300 | 1,141 |
| 2025-02-10 | 1,100 | 1,130 | 1,091 | 1,130 | 7,700 | 1,130 |
| 2025-02-07 | 1,097 | 1,097 | 1,086 | 1,097 | 5,500 | 1,097 |
| 2025-02-06 | 1,083 | 1,099 | 1,080 | 1,080 | 5,600 | 1,080 |
| 2025-02-05 | 1,079 | 1,100 | 1,073 | 1,100 | 8,800 | 1,100 |
| 2025-02-04 | 1,070 | 1,075 | 1,059 | 1,075 | 4,900 | 1,075 |
| 2025-02-03 | 1,047 | 1,066 | 1,042 | 1,066 | 4,600 | 1,066 |
| 2025-01-31 | 1,038 | 1,041 | 1,037 | 1,041 | 4,800 | 1,041 |
| 2025-01-30 | 1,023 | 1,036 | 1,023 | 1,029 | 3,100 | 1,029 |
| 2025-01-29 | 1,022 | 1,022 | 1,020 | 1,020 | 1,800 | 1,020 |
| 2025-01-28 | 1,011 | 1,020 | 1,011 | 1,020 | 1,800 | 1,020 |
| 2025-01-27 | 1,018 | 1,019 | 1,010 | 1,019 | 2,800 | 1,019 |
| 2025-01-24 | 1,014 | 1,018 | 1,010 | 1,013 | 1,700 | 1,013 |
| 2025-01-23 | 1,007 | 1,014 | 1,006 | 1,014 | 2,900 | 1,014 |
| 2025-01-22 | 1,007 | 1,007 | 1,006 | 1,006 | 900 | 1,006 |
| 2025-01-21 | 1,016 | 1,016 | 1,006 | 1,006 | 1,800 | 1,006 |
| 2025-01-20 | 1,011 | 1,014 | 1,006 | 1,014 | 4,500 | 1,014 |
| 2025-01-17 | 985 | 1,005 | 985 | 1,005 | 11,400 | 1,005 |
| 2025-01-16 | 985 | 986 | 984 | 984 | 2,100 | 984 |
| 2025-01-15 | 986 | 986 | 977 | 984 | 4,400 | 984 |
| 2025-01-14 | 983 | 987 | 976 | 986 | 6,900 | 986 |
| 2025-01-10 | 962 | 988 | 962 | 976 | 6,100 | 976 |
| 2025-01-09 | 960 | 962 | 955 | 962 | 2,400 | 962 |
| 2025-01-08 | 965 | 970 | 952 | 956 | 6,200 | 956 |
| 2025-01-07 | 936 | 963 | 936 | 960 | 14,500 | 960 |
| 2025-01-06 | 926 | 937 | 925 | 932 | 7,300 | 932 |
分割・併合履歴 ： [2017-09-27]1株→0.2株