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