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 |
---|---|---|---|---|---|---|
2023-02-08 | 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