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
2000-12-271801801801804,000900
2000-12-261631631631636,000815
2000-12-221621621621621,000810
2000-12-2120020016116115,000805
2000-12-201911941901909,000950
2000-12-191901901901905,000950
2000-12-181801801801804,000900
2000-12-151701701701701,000850
2000-12-131701701701702,000850
2000-11-301801801801802,000900
2000-11-291651701651703,000850
2000-11-282102102102104,0001,050
2000-11-272002002002009,0001,000
2000-11-241851901851904,000950
2000-11-221801801801801,000900
2000-11-211751751751751,000875
2000-11-091631631631631,000815
2000-11-021901901901902,000950
2000-11-011901901901903,000950
2000-10-311861901861908,000950
2000-10-301861861861861,000930
2000-10-271611611611611,000805
2000-10-251661661661661,000830
2000-10-161751751611613,000805
2000-10-131721721571604,000800
2000-10-051901901901903,000950
2000-09-291951951951951,000975
2000-09-271951951951953,000975
2000-09-251951951951951,000975
2000-09-211921951921956,000975
2000-09-071982001982005,0001,000
2000-09-061932001932005,0001,000
2000-09-051931931931933,000965
2000-09-041881881881881,000940
2000-09-011881881881881,000940
2000-08-301781781781782,000890
2000-08-291791791781783,000890
2000-08-2318118618018014,000900
2000-08-221811811811811,000905
2000-08-211711711711711,000855
2000-08-161551551551551,000775
2000-08-151771771521523,000760
2000-08-101771771771773,000885
2000-08-031771771771771,000885
2000-08-011721721721723,000860
2000-07-251821821821823,000910
2000-07-2118518718518710,000935
2000-07-131791791711713,000855
2000-07-121711711711711,000855
2000-07-111711711711711,000855
2000-07-101701701701703,000850
2000-07-061701821701824,000910
2000-07-041721721721721,000860
2000-06-291721721691692,000845
2000-06-271781781721729,000860
2000-06-261881881881883,000940
2000-06-231881881881883,000940
2000-06-2116918816918810,000940
2000-06-201691691691691,000845
2000-06-061891891891891,000945
2000-05-301901901901901,000950
2000-05-291801901801902,000950
2000-05-261681901681906,000950
2000-05-251901901661663,000830
2000-05-241901901901902,000950
2000-05-231901901901902,000950
2000-05-221871871871877,000935
2000-05-191721721721722,000860
2000-05-171721721721721,000860
2000-05-151711711711711,000855
2000-05-101711711711711,000855
2000-05-081711711711711,000855
2000-04-271851851711715,000855
2000-04-211851851851853,000925
2000-04-2018518518518513,000925
2000-04-191701701701701,000850
2000-04-141701701701701,000850
2000-04-121701701691692,000845
2000-04-061701701701701,000850
2000-04-041661661651653,000825
2000-04-031701701651655,000825
2000-03-301951951701753,000875
2000-03-291702001702004,0001,000
2000-03-282002002002002,0001,000
2000-03-2118520018520017,0001,000
2000-03-171701701701701,000850
2000-03-101991991991991,000995
2000-03-082102102002003,0001,000
2000-03-072102102102104,0001,050
2000-03-0620021020021011,0001,050
2000-03-022002002002003,0001,000
2000-03-012002002002001,0001,000

分割・併合履歴 : [2017-09-27]1株→0.2株