2291 福留ハム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,9681,9681,9601,9609001,960
2021-04-151,9451,9511,9451,9491,1001,949
2021-04-141,9511,9521,9451,9451,7001,945
2021-04-131,9501,9671,9501,9551,3001,955
2021-04-121,9411,9601,9411,9491,3001,949
2021-04-091,9501,9551,9501,9521,7001,952
2021-04-081,9601,9631,9571,9607001,960
2021-04-071,9631,9631,9551,9621,2001,962
2021-04-061,9641,9641,9421,9558001,955
2021-04-051,9631,9631,9471,9483,0001,948
2021-04-021,9801,9821,9621,9652,6001,965
2021-04-011,9612,0001,9611,9803,2001,980
2021-03-311,9692,0101,9691,9903,4001,990
2021-03-301,9612,0201,9361,97514,4001,975
2021-03-291,9952,0141,9801,98054,1001,980
2021-03-262,0202,0202,0102,0198,3002,019
2021-03-252,0202,0202,0002,0154,8002,015
2021-03-242,0212,0222,0002,0204,4002,020
2021-03-232,0252,0252,0222,0232,4002,023
2021-03-222,0252,0302,0252,0253,3002,025
2021-03-192,0252,0252,0202,0253,4002,025
2021-03-182,0212,0252,0202,0251,8002,025
2021-03-172,0202,0252,0182,0181,8002,018
2021-03-162,0202,0252,0202,0204,0002,020
2021-03-152,0202,0252,0152,0253,5002,025
2021-03-122,0122,0202,0122,0201,4002,020
2021-03-112,0202,0202,0102,0121,9002,012
2021-03-102,0152,0202,0152,0191,0002,019
2021-03-092,0152,0152,0102,0151,8002,015
2021-03-082,0202,0262,0152,0155,6002,015
2021-03-052,0182,0202,0132,0201,3002,020
2021-03-042,0182,0202,0182,0206002,020
2021-03-032,0192,0202,0192,0203,3002,020
2021-03-022,0202,0202,0042,0181,9002,018
2021-03-012,0262,0262,0162,0161,1002,016
2021-02-262,0192,0212,0002,0211,7002,021
2021-02-252,0002,0192,0002,0191,8002,019
2021-02-242,0252,0252,0002,0001,1002,000
2021-02-222,0352,0402,0252,0251,7002,025
2021-02-192,0202,0302,0202,0305002,030
2021-02-182,0002,0291,9992,0291,8002,029
2021-02-172,0142,0182,0002,0001,2002,000
2021-02-162,0132,0132,0082,0083002,008
2021-02-152,0002,0131,9911,9921,0001,992
2021-02-122,0002,0131,9952,0131,9002,013
2021-02-101,9901,9991,9901,9998001,999
2021-02-091,9951,9951,9871,9941,5001,994
2021-02-081,9901,9981,9901,9901,5001,990
2021-02-051,9781,9791,9781,9793001,979
2021-02-041,9781,9881,9781,9795001,979
2021-02-031,9781,9801,9781,9785001,978
2021-02-021,9882,0001,9871,9908001,990
2021-02-011,9931,9941,9601,9609001,960
2021-01-291,9971,9971,9641,9941,1001,994
2021-01-281,9601,9871,9601,9877001,987
2021-01-271,9541,9641,9541,9644001,964
2021-01-261,9501,9501,9481,9491,3001,949
2021-01-251,9481,9491,9481,9497001,949
2021-01-221,9381,9401,9331,9381,1001,938
2021-01-211,9291,9291,9291,9292001,929
2021-01-201,9201,9351,9201,9221,6001,922
2021-01-191,9111,9151,9111,9153001,915
2021-01-181,9201,9201,9201,9201,0001,920
2021-01-151,9131,9201,9001,9101,0001,910
2021-01-141,8911,9131,8911,9131,9001,913
2021-01-131,9151,9201,9031,9049001,904
2021-01-121,9001,9091,8951,9092,1001,909
2021-01-081,9041,9051,9001,9051,0001,905
2021-01-071,8981,9011,8981,9016001,901
2021-01-061,8901,8981,8901,8985001,898
2021-01-051,8811,8811,8811,8811001,881
2021-01-041,8991,8991,8781,8855001,885

分割・併合履歴 : [2017-09-27]1株→0.2株