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
2021-09-241,9091,9091,9081,9083001,908
2021-09-22---1,906-1,906
2021-09-211,9101,9101,9061,9069001,906
2021-09-171,9091,9091,9051,9054001,905
2021-09-161,9061,9061,9051,9055001,905
2021-09-151,9101,9101,9061,9108001,910
2021-09-141,9071,9101,9071,9109001,910
2021-09-131,9081,9101,9081,9108001,910
2021-09-101,9091,9091,9031,9034001,903
2021-09-091,9031,9101,9021,9098001,909
2021-09-081,9071,9071,9011,9021,9001,902
2021-09-071,9101,9101,9071,9079001,907
2021-09-061,9101,9121,9101,9101,6001,910
2021-09-031,9101,9101,9091,9094001,909
2021-09-021,9021,9081,9021,9085001,908
2021-09-011,9011,9011,9011,9012001,901
2021-08-311,9101,9101,9001,9108001,910
2021-08-301,9101,9101,9101,9101001,910
2021-08-271,9091,9091,9091,9096001,909
2021-08-261,9001,9051,9001,9052001,905
2021-08-251,8981,9001,8981,9003001,900
2021-08-24---1,909-1,909
2021-08-231,8991,9091,8991,9095001,909
2021-08-201,9001,9001,9001,9009001,900
2021-08-191,9081,9081,9001,9005001,900
2021-08-181,9021,9021,9011,9012001,901
2021-08-171,9051,9051,9041,9042001,904
2021-08-161,8941,9121,8941,9121,2001,912
2021-08-131,8931,9111,8931,9112001,911
2021-08-121,9131,9131,9001,9136001,913
2021-08-111,9131,9131,8861,9124001,912
2021-08-101,8831,9131,8831,9138001,913
2021-08-061,8861,8941,8841,8945001,894
2021-08-051,8821,8861,8821,8864001,886
2021-08-041,9081,9081,8811,8819001,881
2021-08-03---1,906-1,906
2021-08-021,8811,9061,8811,9063001,906
2021-07-301,9001,9001,9001,9002001,900
2021-07-291,9101,9101,9101,9102001,910
2021-07-281,9101,9101,9011,9017001,901
2021-07-271,9141,9141,9141,9142001,914
2021-07-261,9061,9151,9011,9159001,915
2021-07-21---1,915-1,915
2021-07-201,9151,9151,9151,9151,0001,915
2021-07-191,9071,9151,9051,9158001,915
2021-07-161,9151,9151,9151,9155001,915
2021-07-151,9071,9071,9071,9073001,907
2021-07-141,9011,9131,9001,9134001,913
2021-07-131,9181,9181,9011,9015001,901
2021-07-121,9181,9201,9181,9183001,918
2021-07-091,9001,9131,9001,9134001,913
2021-07-081,9011,9011,9001,9006001,900
2021-07-071,9021,9021,9011,9013001,901
2021-07-061,9141,9141,9031,9031,1001,903
2021-07-051,9151,9151,9151,9152001,915
2021-07-021,9131,9241,9131,9247001,924
2021-07-011,9141,9201,9141,9209001,920
2021-06-301,9201,9201,9151,9157001,915
2021-06-29---1,930-1,930
2021-06-281,9191,9301,9191,9307001,930
2021-06-251,9291,9291,9191,9196001,919
2021-06-241,9211,9211,9211,9217001,921
2021-06-23---1,929-1,929
2021-06-221,9241,9301,9241,9299001,929
2021-06-211,9221,9221,9111,9119001,911
2021-06-181,9161,9181,9121,9181,1001,918
2021-06-171,9071,9101,9071,9103001,910
2021-06-161,9071,9071,9001,9005001,900
2021-06-151,9071,9071,9071,9072001,907
2021-06-14---1,900-1,900
2021-06-111,9021,9101,9001,9001,1001,900
2021-06-101,9101,9101,9011,9015001,901
2021-06-091,8961,9101,8961,9106001,910
2021-06-081,8951,9151,8951,9007001,900
2021-06-071,9121,9181,9001,9001,3001,900
2021-06-041,9181,9181,8991,9094001,909
2021-06-031,8941,9021,8941,9024001,902
2021-06-021,9131,9131,8931,8931,0001,893
2021-06-011,8941,8951,8941,8954001,895
2021-05-311,9001,9081,8951,8957001,895
2021-05-281,9181,9181,8941,9009001,900
2021-05-271,9021,9021,9001,9017001,901
2021-05-261,9251,9251,9011,9016001,901
2021-05-25---1,925-1,925
2021-05-241,9241,9251,9241,9253001,925
2021-05-211,9191,9191,9191,9192001,919
2021-05-201,9111,9111,9111,9119001,911
2021-05-191,9071,9201,9061,9067001,906
2021-05-181,9201,9201,9101,9103001,910
2021-05-171,9151,9191,9151,9154001,915
2021-05-141,9081,9151,8821,9159001,915
2021-05-131,8861,8861,8841,8841,0001,884
2021-05-121,9151,9151,8901,8908001,890
2021-05-111,9011,9081,8991,8991,7001,899
2021-05-101,9241,9241,9021,9024001,902
2021-05-071,9261,9261,9021,9241,5001,924
2021-05-061,9161,9261,9161,9269001,926
2021-04-301,9251,9251,9161,9167001,916
2021-04-281,9451,9451,9451,9451001,945
2021-04-271,9311,9491,9161,9168001,916
2021-04-261,9501,9501,9171,9304001,930
2021-04-231,9561,9571,9501,9579001,957
2021-04-22---1,926-1,926
2021-04-211,9221,9261,9221,9264001,926
2021-04-201,9251,9351,9251,9301,3001,930
2021-04-191,9491,9491,9351,9358001,935
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