2291 福留ハム(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281581581581582,000790
2007-12-271541591531535,000765
2007-12-261511511461484,000740
2007-12-251591591491504,000750
2007-12-211571571571571,000785
2007-12-2016316516316512,000825
2007-12-191611671611678,000835
2007-12-181561611561614,000805
2007-12-171601601601601,000800
2007-12-141601601551557,000775
2007-12-131631631611617,000805
2007-12-121611611611614,000805
2007-12-111611611611613,000805
2007-12-101681681681682,000840
2007-12-071601681601685,000840
2007-12-061641641641641,000820
2007-12-031701701701702,000850
2007-11-301641641641641,000820
2007-11-271701701701704,000850
2007-11-2016916916916912,000845
2007-11-191571641571642,000820
2007-11-161631631601607,000800
2007-11-151631631631631,000815
2007-11-141701701701701,000850
2007-11-131631631591613,000805
2007-11-121701701701702,000850
2007-11-061681701681703,000850
2007-11-021701701701701,000850
2007-11-011711711711712,000855
2007-10-311741741741746,000870
2007-10-301791791791792,000895
2007-10-291751751751751,000875
2007-10-261701701701701,000850
2007-10-231701701701701,000850
2007-10-2217917917017013,000850
2007-10-191761791761794,000895
2007-10-181741741741742,000870
2007-10-171721721721721,000860
2007-10-151721721721722,000860
2007-10-121701701701701,000850
2007-10-101721721721722,000860
2007-10-041711721711713,000855
2007-10-031721721721721,000860
2007-10-021711711711711,000855
2007-10-011681681681681,000840
2007-09-281731731711716,000855
2007-09-271751751701737,000865
2007-09-261651701651703,000850
2007-09-2017917917017015,000850
2007-09-191721741721742,000870
2007-09-181701701701703,000850
2007-09-1416517016516716,000835
2007-09-131861861801807,000900
2007-09-121861861861861,000930
2007-09-111891891871872,000935
2007-09-101911911911912,000955
2007-09-071911911911911,000955
2007-09-051871871871871,000935
2007-09-041901901901902,000950
2007-08-271951951951953,000975
2007-08-241911911911911,000955
2007-08-2019119218818812,000940
2007-08-171881921881925,000960
2007-08-151901901881882,000940
2007-08-141901901901901,000950
2007-08-101931931871873,000935
2007-08-081881881881882,000940
2007-08-071891891891892,000945
2007-08-061901901901901,000950
2007-08-021891891891893,000945
2007-08-0119319418518510,000925
2007-07-301961961951952,000975
2007-07-2720220220220210,0001,010
2007-07-261981981971973,000985
2007-07-2419619619519511,000975
2007-07-232052052052051,0001,025
2007-07-2020820820820810,0001,040
2007-07-1920621020621012,0001,050
2007-07-182072072072072,0001,035
2007-07-132002052002052,0001,025
2007-07-1221121120220316,0001,015
2007-07-102072072062063,0001,030
2007-07-092052052052052,0001,025
2007-07-062052052052054,0001,025
2007-07-052112112102103,0001,050
2007-07-042112112112112,0001,055
2007-07-032122122052055,0001,025
2007-07-022132132132134,0001,065
2007-06-292162162112123,0001,060
2007-06-2821621820321825,0001,090
2007-06-2720121820121131,0001,055
2007-06-262012011951955,000975
2007-06-222002002002003,0001,000
2007-06-212002001951996,000995
2007-06-2021021021021035,0001,050
2007-06-192052052042053,0001,025
2007-06-182022052022056,0001,025
2007-06-142002002002006,0001,000
2007-06-122002002002003,0001,000
2007-06-112022022012014,0001,005
2007-06-061961961961961,000980
2007-06-042042041941944,000970
2007-05-312052052052052,0001,025
2007-05-302002002002001,0001,000
2007-05-2121021019019514,000975
2007-05-182072072062066,0001,030
2007-05-112052052052051,0001,025
2007-05-102002002002001,0001,000
2007-05-091951951951958,000975
2007-05-081911911911911,000955
2007-05-071971971941943,000970
2007-04-271971971961965,000980
2007-04-261921931921923,000960
2007-04-232002002002001,0001,000
2007-04-2020420419720213,0001,010
2007-04-191982031982034,0001,015
2007-04-181931931931931,000965
2007-04-172032032032032,0001,015
2007-04-161941951911936,000965
2007-04-131941941941941,000970
2007-04-121971971971971,000985
2007-04-101961961931933,000965
2007-04-091911911911911,000955
2007-04-051941941931934,000965
2007-04-041951961951954,000975
2007-04-031951951951952,000975
2007-03-302002002002001,0001,000
2007-03-292032032032031,0001,015
2007-03-272132132132132,0001,065
2007-03-222072082072082,0001,040
2007-03-2021321320320714,0001,035
2007-03-192062092052095,0001,045
2007-03-162112112112111,0001,055
2007-03-152072082072085,0001,040
2007-03-142032032032031,0001,015
2007-03-132172172172172,0001,085
2007-03-122122172122123,0001,060
2007-03-092022021972006,0001,000
2007-03-081972001972002,0001,000
2007-03-0719519719519716,000985
2007-03-061911961911927,000960
2007-02-282102102102101,0001,050
2007-02-272202202192197,0001,095
2007-02-262172172172171,0001,085
2007-02-232102102072072,0001,035
2007-02-222082082082083,0001,040
2007-02-212102102082082,0001,040
2007-02-2021021020820815,0001,040
2007-02-192022062022066,0001,030
2007-02-162072072042043,0001,020
2007-02-141961961961963,000980
2007-02-132052052052053,0001,025
2007-02-092002002002001,0001,000
2007-02-082002012002006,0001,000
2007-02-052092092092091,0001,045
2007-02-022022022002004,0001,000
2007-01-312012012002003,0001,000
2007-01-302012012012012,0001,005
2007-01-292112112052059,0001,025
2007-01-262142142062065,0001,030
2007-01-252172172152154,0001,075
2007-01-242272272202203,0001,100
2007-01-2323623621121721,0001,085
2007-01-2220620620620610,0001,030
2007-01-191962011962012,0001,005
2007-01-181951951921925,000960
2007-01-171921931921933,000965
2007-01-161911921911922,000960
2007-01-151901901901901,000950
2007-01-121901901901902,000950
2007-01-111901901901901,000950
2007-01-101951951951952,000975
2007-01-091901951901952,000975
2007-01-051871891871893,000945

分割・併合履歴 : [2017-09-27]1株→0.2株