2291 福留ハム(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2000-12-26 | 163 | 163 | 163 | 163 | 6,000 | 815 |
| 2000-12-22 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2000-12-21 | 200 | 200 | 161 | 161 | 15,000 | 805 |
| 2000-12-20 | 191 | 194 | 190 | 190 | 9,000 | 950 |
| 2000-12-19 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2000-12-18 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2000-12-15 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-12-13 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2000-11-30 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2000-11-29 | 165 | 170 | 165 | 170 | 3,000 | 850 |
| 2000-11-28 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2000-11-27 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 2000-11-24 | 185 | 190 | 185 | 190 | 4,000 | 950 |
| 2000-11-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-11-21 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2000-11-09 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2000-11-02 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2000-11-01 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2000-10-31 | 186 | 190 | 186 | 190 | 8,000 | 950 |
| 2000-10-30 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2000-10-27 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2000-10-25 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2000-10-16 | 175 | 175 | 161 | 161 | 3,000 | 805 |
| 2000-10-13 | 172 | 172 | 157 | 160 | 4,000 | 800 |
| 2000-10-05 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2000-09-29 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-09-27 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2000-09-25 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-09-21 | 192 | 195 | 192 | 195 | 6,000 | 975 |
| 2000-09-07 | 198 | 200 | 198 | 200 | 5,000 | 1,000 |
| 2000-09-06 | 193 | 200 | 193 | 200 | 5,000 | 1,000 |
| 2000-09-05 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2000-09-04 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2000-09-01 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2000-08-30 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2000-08-29 | 179 | 179 | 178 | 178 | 3,000 | 890 |
| 2000-08-23 | 181 | 186 | 180 | 180 | 14,000 | 900 |
| 2000-08-22 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2000-08-21 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2000-08-16 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-08-15 | 177 | 177 | 152 | 152 | 3,000 | 760 |
| 2000-08-10 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2000-08-03 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2000-08-01 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2000-07-25 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2000-07-21 | 185 | 187 | 185 | 187 | 10,000 | 935 |
| 2000-07-13 | 179 | 179 | 171 | 171 | 3,000 | 855 |
| 2000-07-12 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2000-07-11 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2000-07-10 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2000-07-06 | 170 | 182 | 170 | 182 | 4,000 | 910 |
| 2000-07-04 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2000-06-29 | 172 | 172 | 169 | 169 | 2,000 | 845 |
| 2000-06-27 | 178 | 178 | 172 | 172 | 9,000 | 860 |
| 2000-06-26 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2000-06-23 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2000-06-21 | 169 | 188 | 169 | 188 | 10,000 | 940 |
| 2000-06-20 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2000-06-06 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2000-05-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-05-29 | 180 | 190 | 180 | 190 | 2,000 | 950 |
| 2000-05-26 | 168 | 190 | 168 | 190 | 6,000 | 950 |
| 2000-05-25 | 190 | 190 | 166 | 166 | 3,000 | 830 |
| 2000-05-24 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2000-05-23 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2000-05-22 | 187 | 187 | 187 | 187 | 7,000 | 935 |
| 2000-05-19 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2000-05-17 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2000-05-15 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2000-05-10 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2000-05-08 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2000-04-27 | 185 | 185 | 171 | 171 | 5,000 | 855 |
| 2000-04-21 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2000-04-20 | 185 | 185 | 185 | 185 | 13,000 | 925 |
| 2000-04-19 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-04-14 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-04-12 | 170 | 170 | 169 | 169 | 2,000 | 845 |
| 2000-04-06 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-04-04 | 166 | 166 | 165 | 165 | 3,000 | 825 |
| 2000-04-03 | 170 | 170 | 165 | 165 | 5,000 | 825 |
| 2000-03-30 | 195 | 195 | 170 | 175 | 3,000 | 875 |
| 2000-03-29 | 170 | 200 | 170 | 200 | 4,000 | 1,000 |
| 2000-03-28 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2000-03-21 | 185 | 200 | 185 | 200 | 17,000 | 1,000 |
| 2000-03-17 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-03-10 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2000-03-08 | 210 | 210 | 200 | 200 | 3,000 | 1,000 |
| 2000-03-07 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2000-03-06 | 200 | 210 | 200 | 210 | 11,000 | 1,050 |
| 2000-03-02 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2000-03-01 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株