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
2021-04-16	1,968	1,968	1,960	1,960	900	1,960
2021-04-15	1,945	1,951	1,945	1,949	1,100	1,949
2021-04-14	1,951	1,952	1,945	1,945	1,700	1,945
2021-04-13	1,950	1,967	1,950	1,955	1,300	1,955
2021-04-12	1,941	1,960	1,941	1,949	1,300	1,949
2021-04-09	1,950	1,955	1,950	1,952	1,700	1,952
2021-04-08	1,960	1,963	1,957	1,960	700	1,960
2021-04-07	1,963	1,963	1,955	1,962	1,200	1,962
2021-04-06	1,964	1,964	1,942	1,955	800	1,955
2021-04-05	1,963	1,963	1,947	1,948	3,000	1,948
2021-04-02	1,980	1,982	1,962	1,965	2,600	1,965
2021-04-01	1,961	2,000	1,961	1,980	3,200	1,980
2021-03-31	1,969	2,010	1,969	1,990	3,400	1,990
2021-03-30	1,961	2,020	1,936	1,975	14,400	1,975
2021-03-29	1,995	2,014	1,980	1,980	54,100	1,980
2021-03-26	2,020	2,020	2,010	2,019	8,300	2,019
2021-03-25	2,020	2,020	2,000	2,015	4,800	2,015
2021-03-24	2,021	2,022	2,000	2,020	4,400	2,020
2021-03-23	2,025	2,025	2,022	2,023	2,400	2,023
2021-03-22	2,025	2,030	2,025	2,025	3,300	2,025
2021-03-19	2,025	2,025	2,020	2,025	3,400	2,025
2021-03-18	2,021	2,025	2,020	2,025	1,800	2,025
2021-03-17	2,020	2,025	2,018	2,018	1,800	2,018
2021-03-16	2,020	2,025	2,020	2,020	4,000	2,020
2021-03-15	2,020	2,025	2,015	2,025	3,500	2,025
2021-03-12	2,012	2,020	2,012	2,020	1,400	2,020
2021-03-11	2,020	2,020	2,010	2,012	1,900	2,012
2021-03-10	2,015	2,020	2,015	2,019	1,000	2,019
2021-03-09	2,015	2,015	2,010	2,015	1,800	2,015
2021-03-08	2,020	2,026	2,015	2,015	5,600	2,015
2021-03-05	2,018	2,020	2,013	2,020	1,300	2,020
2021-03-04	2,018	2,020	2,018	2,020	600	2,020
2021-03-03	2,019	2,020	2,019	2,020	3,300	2,020
2021-03-02	2,020	2,020	2,004	2,018	1,900	2,018
2021-03-01	2,026	2,026	2,016	2,016	1,100	2,016
2021-02-26	2,019	2,021	2,000	2,021	1,700	2,021
2021-02-25	2,000	2,019	2,000	2,019	1,800	2,019
2021-02-24	2,025	2,025	2,000	2,000	1,100	2,000
2021-02-22	2,035	2,040	2,025	2,025	1,700	2,025
2021-02-19	2,020	2,030	2,020	2,030	500	2,030
2021-02-18	2,000	2,029	1,999	2,029	1,800	2,029
2021-02-17	2,014	2,018	2,000	2,000	1,200	2,000
2021-02-16	2,013	2,013	2,008	2,008	300	2,008
2021-02-15	2,000	2,013	1,991	1,992	1,000	1,992
2021-02-12	2,000	2,013	1,995	2,013	1,900	2,013
2021-02-10	1,990	1,999	1,990	1,999	800	1,999
2021-02-09	1,995	1,995	1,987	1,994	1,500	1,994
2021-02-08	1,990	1,998	1,990	1,990	1,500	1,990
2021-02-05	1,978	1,979	1,978	1,979	300	1,979
2021-02-04	1,978	1,988	1,978	1,979	500	1,979
2021-02-03	1,978	1,980	1,978	1,978	500	1,978
2021-02-02	1,988	2,000	1,987	1,990	800	1,990
2021-02-01	1,993	1,994	1,960	1,960	900	1,960
2021-01-29	1,997	1,997	1,964	1,994	1,100	1,994
2021-01-28	1,960	1,987	1,960	1,987	700	1,987
2021-01-27	1,954	1,964	1,954	1,964	400	1,964
2021-01-26	1,950	1,950	1,948	1,949	1,300	1,949
2021-01-25	1,948	1,949	1,948	1,949	700	1,949
2021-01-22	1,938	1,940	1,933	1,938	1,100	1,938
2021-01-21	1,929	1,929	1,929	1,929	200	1,929
2021-01-20	1,920	1,935	1,920	1,922	1,600	1,922
2021-01-19	1,911	1,915	1,911	1,915	300	1,915
2021-01-18	1,920	1,920	1,920	1,920	1,000	1,920
2021-01-15	1,913	1,920	1,900	1,910	1,000	1,910
2021-01-14	1,891	1,913	1,891	1,913	1,900	1,913
2021-01-13	1,915	1,920	1,903	1,904	900	1,904
2021-01-12	1,900	1,909	1,895	1,909	2,100	1,909
2021-01-08	1,904	1,905	1,900	1,905	1,000	1,905
2021-01-07	1,898	1,901	1,898	1,901	600	1,901
2021-01-06	1,890	1,898	1,890	1,898	500	1,898
2021-01-05	1,881	1,881	1,881	1,881	100	1,881
2021-01-04	1,899	1,899	1,878	1,885	500	1,885

分割・併合履歴： [2017-09-27]1株→0.2株