2291 福留ハム(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,481 | 1,481 | 1,481 | 1,481 | 900 | 1,481 |
| 2023-05-25 | 1,488 | 1,488 | 1,481 | 1,486 | 2,100 | 1,486 |
| 2023-05-24 | 1,483 | 1,487 | 1,480 | 1,487 | 1,900 | 1,487 |
| 2023-05-23 | 1,481 | 1,484 | 1,480 | 1,484 | 1,000 | 1,484 |
| 2023-05-22 | 1,482 | 1,482 | 1,481 | 1,482 | 1,500 | 1,482 |
| 2023-05-19 | 1,481 | 1,487 | 1,481 | 1,482 | 1,000 | 1,482 |
| 2023-05-18 | 1,490 | 1,490 | 1,481 | 1,482 | 3,000 | 1,482 |
| 2023-05-17 | 1,488 | 1,489 | 1,483 | 1,488 | 3,500 | 1,488 |
| 2023-05-16 | 1,486 | 1,486 | 1,483 | 1,485 | 1,000 | 1,485 |
| 2023-05-15 | 1,482 | 1,485 | 1,481 | 1,485 | 1,300 | 1,485 |
| 2023-05-12 | 1,480 | 1,488 | 1,480 | 1,482 | 1,000 | 1,482 |
| 2023-05-11 | 1,484 | 1,484 | 1,480 | 1,480 | 1,100 | 1,480 |
| 2023-05-10 | 1,483 | 1,483 | 1,481 | 1,481 | 1,500 | 1,481 |
| 2023-05-09 | 1,485 | 1,485 | 1,483 | 1,483 | 700 | 1,483 |
| 2023-05-08 | 1,486 | 1,488 | 1,485 | 1,485 | 1,500 | 1,485 |
| 2023-05-02 | 1,487 | 1,492 | 1,485 | 1,486 | 1,800 | 1,486 |
| 2023-05-01 | 1,490 | 1,490 | 1,485 | 1,487 | 600 | 1,487 |
| 2023-04-28 | 1,484 | 1,490 | 1,484 | 1,490 | 1,300 | 1,490 |
| 2023-04-27 | 1,485 | 1,485 | 1,484 | 1,485 | 900 | 1,485 |
| 2023-04-26 | 1,490 | 1,490 | 1,485 | 1,485 | 400 | 1,485 |
| 2023-04-25 | 1,487 | 1,490 | 1,485 | 1,490 | 1,500 | 1,490 |
| 2023-04-24 | 1,490 | 1,490 | 1,488 | 1,488 | 900 | 1,488 |
| 2023-04-21 | 1,489 | 1,490 | 1,489 | 1,490 | 900 | 1,490 |
| 2023-04-20 | 1,495 | 1,495 | 1,489 | 1,489 | 2,200 | 1,489 |
| 2023-04-19 | 1,495 | 1,495 | 1,484 | 1,490 | 1,800 | 1,490 |
| 2023-04-18 | 1,491 | 1,493 | 1,489 | 1,489 | 1,300 | 1,489 |
| 2023-04-17 | 1,492 | 1,492 | 1,485 | 1,490 | 2,500 | 1,490 |
| 2023-04-14 | 1,484 | 1,491 | 1,483 | 1,483 | 1,600 | 1,483 |
| 2023-04-13 | 1,482 | 1,487 | 1,482 | 1,487 | 1,100 | 1,487 |
| 2023-04-12 | 1,489 | 1,492 | 1,482 | 1,482 | 3,000 | 1,482 |
| 2023-04-11 | 1,493 | 1,493 | 1,486 | 1,486 | 700 | 1,486 |
| 2023-04-10 | 1,485 | 1,486 | 1,485 | 1,485 | 700 | 1,485 |
| 2023-04-07 | 1,495 | 1,495 | 1,486 | 1,486 | 700 | 1,486 |
| 2023-04-06 | 1,494 | 1,498 | 1,486 | 1,486 | 1,600 | 1,486 |
| 2023-04-05 | 1,494 | 1,494 | 1,486 | 1,494 | 2,700 | 1,494 |
| 2023-04-04 | 1,492 | 1,492 | 1,484 | 1,491 | 2,800 | 1,491 |
| 2023-04-03 | 1,490 | 1,490 | 1,480 | 1,483 | 3,200 | 1,483 |
| 2023-03-31 | 1,487 | 1,494 | 1,481 | 1,481 | 3,600 | 1,481 |
| 2023-03-30 | 1,461 | 1,496 | 1,461 | 1,487 | 22,700 | 1,487 |
| 2023-03-29 | 1,520 | 1,558 | 1,512 | 1,536 | 63,600 | 1,536 |
| 2023-03-28 | 1,570 | 1,571 | 1,551 | 1,551 | 14,800 | 1,551 |
| 2023-03-27 | 1,570 | 1,577 | 1,570 | 1,575 | 11,300 | 1,575 |
| 2023-03-24 | 1,581 | 1,588 | 1,578 | 1,578 | 5,800 | 1,578 |
| 2023-03-23 | 1,580 | 1,592 | 1,578 | 1,583 | 5,700 | 1,583 |
| 2023-03-22 | 1,591 | 1,591 | 1,577 | 1,580 | 4,000 | 1,580 |
| 2023-03-20 | 1,589 | 1,589 | 1,580 | 1,589 | 3,100 | 1,589 |
| 2023-03-17 | 1,585 | 1,586 | 1,575 | 1,586 | 3,700 | 1,586 |
| 2023-03-16 | 1,580 | 1,584 | 1,575 | 1,584 | 3,000 | 1,584 |
| 2023-03-15 | 1,584 | 1,584 | 1,580 | 1,581 | 2,400 | 1,581 |
| 2023-03-14 | 1,582 | 1,582 | 1,575 | 1,580 | 1,000 | 1,580 |
| 2023-03-13 | 1,575 | 1,582 | 1,572 | 1,582 | 4,400 | 1,582 |
| 2023-03-10 | 1,575 | 1,583 | 1,574 | 1,575 | 4,200 | 1,575 |
| 2023-03-09 | 1,576 | 1,581 | 1,575 | 1,575 | 2,800 | 1,575 |
| 2023-03-08 | 1,579 | 1,579 | 1,575 | 1,576 | 1,900 | 1,576 |
| 2023-03-07 | 1,579 | 1,579 | 1,575 | 1,575 | 500 | 1,575 |
| 2023-03-06 | 1,570 | 1,580 | 1,569 | 1,579 | 3,000 | 1,579 |
| 2023-03-03 | 1,572 | 1,572 | 1,569 | 1,569 | 3,300 | 1,569 |
| 2023-03-02 | 1,571 | 1,577 | 1,571 | 1,573 | 1,100 | 1,573 |
| 2023-03-01 | 1,570 | 1,575 | 1,568 | 1,571 | 2,600 | 1,571 |
| 2023-02-28 | 1,568 | 1,574 | 1,568 | 1,574 | 2,400 | 1,574 |
| 2023-02-27 | 1,575 | 1,577 | 1,568 | 1,577 | 2,600 | 1,577 |
| 2023-02-24 | 1,566 | 1,570 | 1,566 | 1,570 | 700 | 1,570 |
| 2023-02-22 | 1,560 | 1,572 | 1,560 | 1,570 | 600 | 1,570 |
| 2023-02-21 | 1,563 | 1,564 | 1,563 | 1,564 | 800 | 1,564 |
| 2023-02-20 | 1,559 | 1,571 | 1,559 | 1,563 | 2,800 | 1,563 |
| 2023-02-17 | 1,560 | 1,560 | 1,552 | 1,554 | 1,100 | 1,554 |
| 2023-02-16 | 1,555 | 1,557 | 1,554 | 1,555 | 800 | 1,555 |
| 2023-02-15 | 1,564 | 1,567 | 1,555 | 1,555 | 600 | 1,555 |
| 2023-02-14 | 1,550 | 1,561 | 1,550 | 1,561 | 800 | 1,561 |
| 2023-02-13 | 1,565 | 1,566 | 1,550 | 1,550 | 1,300 | 1,550 |
| 2023-02-10 | 1,570 | 1,570 | 1,554 | 1,554 | 1,000 | 1,554 |
| 2023-02-09 | 1,580 | 1,580 | 1,570 | 1,571 | 700 | 1,571 |
| 2023-02-08 | 1,581 | 1,581 | 1,552 | 1,575 | 1,700 | 1,575 |
| 2023-02-07 | 1,570 | 1,570 | 1,555 | 1,570 | 1,100 | 1,570 |
| 2023-02-06 | 1,560 | 1,570 | 1,541 | 1,564 | 900 | 1,564 |
| 2023-02-03 | 1,545 | 1,547 | 1,542 | 1,543 | 700 | 1,543 |
| 2023-02-02 | 1,566 | 1,566 | 1,541 | 1,541 | 600 | 1,541 |
| 2023-02-01 | 1,550 | 1,567 | 1,537 | 1,566 | 4,000 | 1,566 |
| 2023-01-31 | 1,530 | 1,538 | 1,530 | 1,538 | 1,000 | 1,538 |
| 2023-01-30 | 1,518 | 1,530 | 1,518 | 1,530 | 1,400 | 1,530 |
| 2023-01-27 | 1,518 | 1,518 | 1,505 | 1,513 | 900 | 1,513 |
| 2023-01-26 | 1,520 | 1,520 | 1,510 | 1,510 | 300 | 1,510 |
| 2023-01-25 | 1,511 | 1,520 | 1,511 | 1,520 | 1,800 | 1,520 |
| 2023-01-24 | 1,506 | 1,506 | 1,506 | 1,506 | 200 | 1,506 |
| 2023-01-23 | 1,518 | 1,519 | 1,504 | 1,505 | 900 | 1,505 |
| 2023-01-20 | 1,511 | 1,511 | 1,489 | 1,500 | 1,200 | 1,500 |
| 2023-01-19 | 1,506 | 1,506 | 1,506 | 1,506 | 400 | 1,506 |
| 2023-01-18 | 1,482 | 1,500 | 1,482 | 1,500 | 800 | 1,500 |
| 2023-01-17 | 1,491 | 1,498 | 1,482 | 1,498 | 1,200 | 1,498 |
| 2023-01-16 | 1,482 | 1,490 | 1,480 | 1,483 | 1,500 | 1,483 |
| 2023-01-13 | 1,491 | 1,491 | 1,482 | 1,482 | 500 | 1,482 |
| 2023-01-12 | 1,480 | 1,498 | 1,477 | 1,483 | 900 | 1,483 |
| 2023-01-11 | 1,487 | 1,494 | 1,476 | 1,476 | 1,500 | 1,476 |
| 2023-01-10 | 1,471 | 1,487 | 1,471 | 1,487 | 800 | 1,487 |
| 2023-01-06 | 1,470 | 1,473 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2023-01-05 | 1,477 | 1,477 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2023-01-04 | 1,475 | 1,482 | 1,468 | 1,477 | 1,500 | 1,477 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
