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
2023-02-081,5811,5811,5521,5751,7001,575
2023-02-071,5701,5701,5551,5701,1001,570
2023-02-061,5601,5701,5411,5649001,564
2023-02-031,5451,5471,5421,5437001,543
2023-02-021,5661,5661,5411,5416001,541
2023-02-011,5501,5671,5371,5664,0001,566
2023-01-311,5301,5381,5301,5381,0001,538
2023-01-301,5181,5301,5181,5301,4001,530
2023-01-271,5181,5181,5051,5139001,513
2023-01-261,5201,5201,5101,5103001,510
2023-01-251,5111,5201,5111,5201,8001,520
2023-01-241,5061,5061,5061,5062001,506
2023-01-231,5181,5191,5041,5059001,505
2023-01-201,5111,5111,4891,5001,2001,500
2023-01-191,5061,5061,5061,5064001,506
2023-01-181,4821,5001,4821,5008001,500
2023-01-171,4911,4981,4821,4981,2001,498
2023-01-161,4821,4901,4801,4831,5001,483
2023-01-131,4911,4911,4821,4825001,482
2023-01-121,4801,4981,4771,4839001,483
2023-01-111,4871,4941,4761,4761,5001,476
2023-01-101,4711,4871,4711,4878001,487
2023-01-061,4701,4731,4701,4701,0001,470
2023-01-051,4771,4771,4701,4702,0001,470
2023-01-041,4751,4821,4681,4771,5001,477

分割・併合履歴 : [2017-09-27]1株→0.2株