2291 福留ハム(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2001-12-25 | 100 | 108 | 100 | 108 | 25,000 | 540 |
| 2001-12-21 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2001-12-19 | 90 | 90 | 81 | 81 | 2,000 | 405 |
| 2001-12-13 | 110 | 110 | 110 | 110 | 6,000 | 550 |
| 2001-12-12 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-12-11 | 105 | 105 | 105 | 105 | 7,000 | 525 |
| 2001-12-10 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2001-12-07 | 103 | 103 | 103 | 103 | 5,000 | 515 |
| 2001-11-30 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2001-11-29 | 103 | 103 | 103 | 103 | 6,000 | 515 |
| 2001-11-28 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2001-11-27 | 118 | 118 | 118 | 118 | 4,000 | 590 |
| 2001-11-21 | 118 | 118 | 118 | 118 | 20,000 | 590 |
| 2001-11-20 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 2001-11-19 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2001-11-15 | 109 | 109 | 108 | 108 | 3,000 | 540 |
| 2001-11-14 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2001-11-07 | 108 | 108 | 108 | 108 | 13,000 | 540 |
| 2001-11-05 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2001-10-31 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2001-10-30 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2001-10-29 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2001-10-24 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-10-23 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2001-10-22 | 120 | 120 | 120 | 120 | 19,000 | 600 |
| 2001-10-19 | 119 | 119 | 115 | 115 | 3,000 | 575 |
| 2001-09-27 | 127 | 127 | 127 | 127 | 5,000 | 635 |
| 2001-09-25 | 127 | 127 | 122 | 122 | 6,000 | 610 |
| 2001-09-21 | 122 | 122 | 122 | 122 | 17,000 | 610 |
| 2001-09-20 | 117 | 117 | 117 | 117 | 5,000 | 585 |
| 2001-09-19 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2001-09-17 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2001-09-14 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2001-09-12 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-09-11 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-09-06 | 126 | 130 | 126 | 130 | 6,000 | 650 |
| 2001-09-04 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-09-03 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2001-08-31 | 136 | 136 | 135 | 136 | 6,000 | 680 |
| 2001-08-28 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2001-08-20 | 155 | 155 | 155 | 155 | 18,000 | 775 |
| 2001-08-16 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2001-08-01 | 157 | 157 | 157 | 157 | 10,000 | 785 |
| 2001-07-31 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2001-07-27 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2001-07-26 | 160 | 160 | 142 | 142 | 14,000 | 710 |
| 2001-07-24 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2001-07-23 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2001-07-10 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-07-03 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-07-02 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-06-27 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2001-06-22 | 165 | 165 | 160 | 160 | 8,000 | 800 |
| 2001-06-21 | 160 | 160 | 160 | 160 | 8,000 | 800 |
| 2001-06-20 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2001-06-15 | 147 | 150 | 147 | 150 | 2,000 | 750 |
| 2001-06-06 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2001-05-31 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-05-30 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-05-29 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2001-05-24 | 160 | 160 | 160 | 160 | 11,000 | 800 |
| 2001-05-23 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2001-05-22 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2001-05-16 | 141 | 141 | 141 | 141 | 13,000 | 705 |
| 2001-05-14 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-05-07 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-05-02 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2001-05-01 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-04-27 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2001-04-24 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2001-04-23 | 155 | 155 | 155 | 155 | 14,000 | 775 |
| 2001-04-20 | 147 | 149 | 147 | 149 | 5,000 | 745 |
| 2001-04-19 | 150 | 150 | 145 | 145 | 5,000 | 725 |
| 2001-04-18 | 149 | 150 | 149 | 150 | 3,000 | 750 |
| 2001-04-13 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2001-04-09 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-04-06 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2001-03-28 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2001-03-27 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-03-26 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2001-03-23 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-03-21 | 149 | 149 | 140 | 140 | 24,000 | 700 |
| 2001-03-15 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2001-03-14 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2001-03-12 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-03-09 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2001-03-08 | 145 | 146 | 145 | 145 | 5,000 | 725 |
| 2001-03-05 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-03-02 | 151 | 151 | 150 | 150 | 10,000 | 750 |
| 2001-03-01 | 158 | 158 | 150 | 150 | 3,000 | 750 |
| 2001-02-28 | 160 | 160 | 158 | 158 | 3,000 | 790 |
| 2001-02-27 | 165 | 165 | 160 | 160 | 7,000 | 800 |
| 2001-02-20 | 170 | 170 | 170 | 170 | 14,000 | 850 |
| 2001-02-19 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2001-02-16 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2001-02-14 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2001-02-09 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2001-01-31 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2001-01-26 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2001-01-24 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2001-01-22 | 180 | 180 | 165 | 165 | 19,000 | 825 |
| 2001-01-12 | 178 | 180 | 178 | 180 | 3,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株