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
2023-05-261,4811,4811,4811,4819001,481
2023-05-251,4881,4881,4811,4862,1001,486
2023-05-241,4831,4871,4801,4871,9001,487
2023-05-231,4811,4841,4801,4841,0001,484
2023-05-221,4821,4821,4811,4821,5001,482
2023-05-191,4811,4871,4811,4821,0001,482
2023-05-181,4901,4901,4811,4823,0001,482
2023-05-171,4881,4891,4831,4883,5001,488
2023-05-161,4861,4861,4831,4851,0001,485
2023-05-151,4821,4851,4811,4851,3001,485
2023-05-121,4801,4881,4801,4821,0001,482
2023-05-111,4841,4841,4801,4801,1001,480
2023-05-101,4831,4831,4811,4811,5001,481
2023-05-091,4851,4851,4831,4837001,483
2023-05-081,4861,4881,4851,4851,5001,485
2023-05-021,4871,4921,4851,4861,8001,486
2023-05-011,4901,4901,4851,4876001,487
2023-04-281,4841,4901,4841,4901,3001,490
2023-04-271,4851,4851,4841,4859001,485
2023-04-261,4901,4901,4851,4854001,485
2023-04-251,4871,4901,4851,4901,5001,490
2023-04-241,4901,4901,4881,4889001,488
2023-04-211,4891,4901,4891,4909001,490
2023-04-201,4951,4951,4891,4892,2001,489
2023-04-191,4951,4951,4841,4901,8001,490
2023-04-181,4911,4931,4891,4891,3001,489
2023-04-171,4921,4921,4851,4902,5001,490
2023-04-141,4841,4911,4831,4831,6001,483
2023-04-131,4821,4871,4821,4871,1001,487
2023-04-121,4891,4921,4821,4823,0001,482
2023-04-111,4931,4931,4861,4867001,486
2023-04-101,4851,4861,4851,4857001,485
2023-04-071,4951,4951,4861,4867001,486
2023-04-061,4941,4981,4861,4861,6001,486
2023-04-051,4941,4941,4861,4942,7001,494
2023-04-041,4921,4921,4841,4912,8001,491
2023-04-031,4901,4901,4801,4833,2001,483
2023-03-311,4871,4941,4811,4813,6001,481
2023-03-301,4611,4961,4611,48722,7001,487
2023-03-291,5201,5581,5121,53663,6001,536
2023-03-281,5701,5711,5511,55114,8001,551
2023-03-271,5701,5771,5701,57511,3001,575
2023-03-241,5811,5881,5781,5785,8001,578
2023-03-231,5801,5921,5781,5835,7001,583
2023-03-221,5911,5911,5771,5804,0001,580
2023-03-201,5891,5891,5801,5893,1001,589
2023-03-171,5851,5861,5751,5863,7001,586
2023-03-161,5801,5841,5751,5843,0001,584
2023-03-151,5841,5841,5801,5812,4001,581
2023-03-141,5821,5821,5751,5801,0001,580
2023-03-131,5751,5821,5721,5824,4001,582
2023-03-101,5751,5831,5741,5754,2001,575
2023-03-091,5761,5811,5751,5752,8001,575
2023-03-081,5791,5791,5751,5761,9001,576
2023-03-071,5791,5791,5751,5755001,575
2023-03-061,5701,5801,5691,5793,0001,579
2023-03-031,5721,5721,5691,5693,3001,569
2023-03-021,5711,5771,5711,5731,1001,573
2023-03-011,5701,5751,5681,5712,6001,571
2023-02-281,5681,5741,5681,5742,4001,574
2023-02-271,5751,5771,5681,5772,6001,577
2023-02-241,5661,5701,5661,5707001,570
2023-02-221,5601,5721,5601,5706001,570
2023-02-211,5631,5641,5631,5648001,564
2023-02-201,5591,5711,5591,5632,8001,563
2023-02-171,5601,5601,5521,5541,1001,554
2023-02-161,5551,5571,5541,5558001,555
2023-02-151,5641,5671,5551,5556001,555
2023-02-141,5501,5611,5501,5618001,561
2023-02-131,5651,5661,5501,5501,3001,550
2023-02-101,5701,5701,5541,5541,0001,554
2023-02-091,5801,5801,5701,5717001,571
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