2291 福留ハム(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	238	238	238	238	3,000	1,190
2004-12-29	230	238	230	237	13,000	1,185
2004-12-28	238	238	227	227	28,000	1,135
2004-12-27	231	233	229	229	34,000	1,145
2004-12-24	235	235	229	231	25,000	1,155
2004-12-22	236	236	235	235	5,000	1,175
2004-12-21	236	237	236	236	4,000	1,180
2004-12-20	239	239	238	238	10,000	1,190
2004-12-17	236	238	231	238	17,000	1,190
2004-12-16	237	238	236	238	13,000	1,190
2004-12-15	245	245	235	237	32,000	1,185
2004-12-14	242	242	242	242	1,000	1,210
2004-12-13	252	252	252	252	1,000	1,260
2004-12-10	279	279	245	253	26,000	1,265
2004-12-09	245	257	245	257	6,000	1,285
2004-12-08	245	245	245	245	1,000	1,225
2004-12-07	242	242	242	242	1,000	1,210
2004-12-06	251	251	250	251	9,000	1,255
2004-12-03	255	255	250	250	5,000	1,250
2004-12-01	265	266	265	266	2,000	1,330
2004-11-30	280	280	280	280	2,000	1,400
2004-11-29	275	275	275	275	1,000	1,375
2004-11-24	265	270	265	270	11,000	1,350
2004-11-22	268	268	261	261	12,000	1,305
2004-11-19	260	265	260	265	5,000	1,325
2004-11-18	264	264	264	264	1,000	1,320
2004-11-17	260	263	259	259	3,000	1,295
2004-11-15	258	258	255	258	14,000	1,290
2004-11-12	258	258	253	258	11,000	1,290
2004-11-11	265	265	265	265	2,000	1,325
2004-11-10	260	275	260	275	2,000	1,375
2004-11-09	259	260	259	259	9,000	1,295
2004-11-08	260	260	260	260	2,000	1,300
2004-11-05	260	265	260	265	10,000	1,325
2004-11-04	280	280	280	280	1,000	1,400
2004-10-28	282	287	282	287	2,000	1,435
2004-10-27	277	277	277	277	1,000	1,385
2004-10-26	280	280	272	272	5,000	1,360
2004-10-20	306	306	299	299	10,000	1,495
2004-10-19	304	307	304	307	8,000	1,535
2004-10-18	299	299	299	299	2,000	1,495
2004-10-15	299	299	299	299	1,000	1,495
2004-10-14	307	307	305	305	11,000	1,525
2004-10-13	307	307	307	307	1,000	1,535
2004-10-12	305	305	305	305	1,000	1,525
2004-10-08	300	300	300	300	1,000	1,500
2004-10-07	300	300	300	300	10,000	1,500
2004-10-06	299	300	295	299	5,000	1,495
2004-10-05	301	301	301	301	1,000	1,505
2004-10-01	300	300	300	300	1,000	1,500
2004-09-30	300	300	300	300	1,000	1,500
2004-09-29	300	300	300	300	3,000	1,500
2004-09-28	299	300	299	300	5,000	1,500
2004-09-27	300	300	300	300	4,000	1,500
2004-09-22	322	322	320	320	5,000	1,600
2004-09-21	317	317	317	317	7,000	1,585
2004-09-17	327	327	300	312	16,000	1,560
2004-09-16	320	320	317	317	4,000	1,585
2004-09-15	320	320	320	320	4,000	1,600
2004-09-14	320	330	320	320	8,000	1,600
2004-09-13	317	320	317	320	4,000	1,600
2004-09-10	322	327	320	320	5,000	1,600
2004-09-09	316	316	316	316	3,000	1,580
2004-09-08	340	340	310	310	7,000	1,550
2004-09-07	344	344	344	344	1,000	1,720
2004-09-06	345	345	345	345	1,000	1,725
2004-09-03	342	344	339	344	5,000	1,720
2004-09-02	354	354	344	354	4,000	1,770
2004-09-01	354	355	354	355	2,000	1,775
2004-08-31	342	345	341	341	4,000	1,705
2004-08-30	341	342	340	340	5,000	1,700
2004-08-27	345	345	340	340	4,000	1,700
2004-08-24	380	380	380	380	1,000	1,900
2004-08-23	380	380	380	380	7,000	1,900
2004-08-20	375	375	375	375	11,000	1,875
2004-08-19	350	370	350	370	3,000	1,850
2004-08-18	360	360	360	360	5,000	1,800
2004-08-16	370	379	370	379	2,000	1,895
2004-08-13	380	380	380	380	1,000	1,900
2004-08-10	360	360	360	360	3,000	1,800
2004-08-09	360	360	340	340	10,000	1,700
2004-08-06	341	360	341	350	4,000	1,750
2004-08-05	350	350	340	340	12,000	1,700
2004-08-04	387	387	335	335	14,000	1,675
2004-08-03	387	390	386	386	11,000	1,930
2004-08-02	410	410	410	410	3,000	2,050
2004-07-30	415	415	400	400	9,000	2,000
2004-07-29	429	429	414	414	3,000	2,070
2004-07-28	414	429	414	429	3,000	2,145
2004-07-27	429	434	429	434	5,000	2,170
2004-07-26	444	444	424	424	10,000	2,120
2004-07-23	460	460	450	450	3,000	2,250
2004-07-22	464	464	440	450	19,000	2,250
2004-07-21	465	465	459	459	15,000	2,295
2004-07-20	459	460	459	459	20,000	2,295
2004-07-16	442	455	441	454	16,000	2,270
2004-07-15	475	475	450	455	30,000	2,275
2004-07-14	501	501	479	479	17,000	2,395
2004-07-13	508	512	471	481	56,000	2,405
2004-07-12	511	516	491	514	75,000	2,570
2004-07-09	500	511	495	511	103,000	2,555
2004-07-08	502	505	500	501	23,000	2,505
2004-07-07	500	500	480	499	20,000	2,495
2004-07-06	499	500	470	500	17,000	2,500
2004-07-05	485	498	465	498	49,000	2,490
2004-07-02	440	490	440	490	84,000	2,450
2004-07-01	441	460	440	460	32,000	2,300
2004-06-30	450	451	450	451	3,000	2,255
2004-06-29	430	450	423	450	28,000	2,250
2004-06-28	440	440	425	425	9,000	2,125
2004-06-25	440	451	436	450	33,000	2,250
2004-06-24	460	460	448	448	134,000	2,240
2004-06-23	425	460	425	455	39,000	2,275
2004-06-22	436	449	420	425	23,000	2,125
2004-06-21	446	446	445	445	11,000	2,225
2004-06-18	445	446	440	445	24,000	2,225
2004-06-17	430	445	430	445	13,000	2,225
2004-06-16	440	440	430	430	22,000	2,150
2004-06-15	450	455	432	440	26,000	2,200
2004-06-14	452	465	450	460	18,000	2,300
2004-06-11	421	437	421	437	54,000	2,185
2004-06-10	395	420	394	420	41,000	2,100
2004-06-09	385	395	385	395	7,000	1,975
2004-06-08	384	395	380	395	36,000	1,975
2004-06-07	370	399	370	384	38,000	1,920
2004-06-04	370	373	370	370	9,000	1,850
2004-06-03	370	370	356	370	39,000	1,850
2004-06-02	360	370	355	370	49,000	1,850
2004-06-01	375	375	370	370	4,000	1,850
2004-05-31	385	385	380	380	22,000	1,900
2004-05-28	387	387	380	385	23,000	1,925
2004-05-27	371	382	356	376	21,000	1,880
2004-05-26	390	400	355	370	38,000	1,850
2004-05-25	400	401	390	390	30,000	1,950
2004-05-24	400	408	391	400	173,000	2,000
2004-05-21	390	399	390	399	49,000	1,995
2004-05-20	375	380	361	380	14,000	1,900
2004-05-19	375	376	365	376	15,000	1,880
2004-05-18	345	375	345	375	28,000	1,875
2004-05-17	332	370	330	370	68,000	1,850
2004-05-14	330	335	330	331	28,000	1,655
2004-05-13	340	340	335	336	19,000	1,680
2004-05-12	350	351	331	345	133,000	1,725
2004-05-11	380	385	352	352	89,000	1,760
2004-05-10	349	415	349	405	172,000	2,025
2004-05-07	331	351	320	351	100,000	1,755
2004-05-06	314	333	300	328	65,000	1,640
2004-04-30	271	321	270	315	149,000	1,575
2004-04-28	234	268	234	268	64,000	1,340
2004-04-27	230	249	230	249	54,000	1,245
2004-04-26	211	230	211	225	65,000	1,125
2004-04-23	204	217	204	215	17,000	1,075
2004-04-22	206	210	203	206	44,000	1,030
2004-04-21	198	210	195	208	113,000	1,040
2004-04-20	188	193	187	191	44,000	955
2004-04-19	178	182	177	181	35,000	905
2004-04-16	165	179	165	179	43,000	895
2004-04-15	170	170	167	167	19,000	835
2004-04-14	172	172	170	171	4,000	855
2004-04-13	170	173	169	173	15,000	865
2004-04-12	173	173	169	171	7,000	855
2004-04-09	172	172	167	168	19,000	840
2004-04-08	175	176	173	173	10,000	865
2004-04-07	172	175	172	174	19,000	870
2004-04-06	164	169	164	169	34,000	845
2004-04-05	163	163	161	163	12,000	815
2004-04-02	164	164	160	160	7,000	800
2004-04-01	160	160	160	160	2,000	800
2004-03-31	160	161	160	161	4,000	805
2004-03-30	159	160	158	160	10,000	800
2004-03-29	159	160	158	160	11,000	800
2004-03-26	163	163	155	160	29,000	800
2004-03-25	167	168	165	165	12,000	825
2004-03-24	165	166	163	163	17,000	815
2004-03-23	163	165	163	164	7,000	820
2004-03-22	165	165	161	162	26,000	810
2004-03-19	172	172	167	167	26,000	835
2004-03-18	168	173	168	173	54,000	865
2004-03-17	157	170	157	166	32,000	830
2004-03-16	153	158	153	158	22,000	790
2004-03-15	152	154	150	153	24,000	765
2004-03-12	148	151	148	149	13,000	745
2004-03-11	148	148	148	148	20,000	740
2004-03-10	147	147	146	147	7,000	735
2004-03-09	149	149	145	145	14,000	725
2004-03-08	144	147	142	146	27,000	730
2004-03-05	140	145	140	141	46,000	705
2004-03-04	140	140	138	138	6,000	690
2004-03-03	139	140	139	139	11,000	695
2004-03-02	139	139	138	138	7,000	690
2004-03-01	139	140	139	139	11,000	695
2004-02-27	140	140	137	138	20,000	690
2004-02-26	138	139	138	139	6,000	695
2004-02-25	139	139	137	137	21,000	685
2004-02-24	138	138	136	138	18,000	690
2004-02-23	138	138	137	138	10,000	690
2004-02-20	136	138	136	138	22,000	690
2004-02-19	138	138	137	138	9,000	690
2004-02-18	137	138	137	137	6,000	685
2004-02-17	138	138	138	138	3,000	690
2004-02-16	138	138	136	137	22,000	685
2004-02-13	141	141	135	135	90,000	675
2004-02-12	140	140	140	140	2,000	700
2004-02-10	150	150	135	135	23,000	675
2004-02-09	148	148	148	148	2,000	740
2004-02-06	148	148	148	148	2,000	740
2004-02-04	143	143	143	143	11,000	715
2004-02-03	143	143	143	143	1,000	715
2004-02-02	149	149	149	149	5,000	745
2004-01-30	145	147	145	147	5,000	735
2004-01-28	145	145	145	145	5,000	725
2004-01-27	149	149	149	149	3,000	745
2004-01-26	148	148	148	148	2,000	740
2004-01-23	144	144	142	143	15,000	715
2004-01-21	145	146	145	146	12,000	730
2004-01-20	147	148	147	147	23,000	735
2004-01-19	150	150	148	148	8,000	740
2004-01-16	152	152	151	151	8,000	755
2004-01-15	147	148	147	148	2,000	740
2004-01-14	157	157	157	157	2,000	785
2004-01-13	152	152	152	152	2,000	760
2004-01-08	142	142	142	142	2,000	710
2004-01-07	145	145	145	145	2,000	725

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31