1. HOME >
  2. 株価時系列 >
  3. 2291 >
  4. 2010年

2291 福留ハム(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-292302302302301,0001,150
2010-12-272352352302309,0001,150
2010-12-242392392352355,0001,175
2010-12-222302352302355,0001,175
2010-12-212302312302306,0001,150
2010-12-2023123523023119,0001,155
2010-12-172352382352387,0001,190
2010-12-162352402352358,0001,175
2010-12-152322352322355,0001,175
2010-12-142322342322343,0001,170
2010-12-132342342302306,0001,150
2010-12-102292292292291,0001,145
2010-12-092252252252251,0001,125
2010-12-082252252252253,0001,125
2010-12-072252252252251,0001,125
2010-12-062222242222243,0001,120
2010-12-032252252232232,0001,115
2010-12-012242242222244,0001,120
2010-11-302232232232233,0001,115
2010-11-292242252222256,0001,125
2010-11-262232232232236,0001,115
2010-11-252252262252265,0001,130
2010-11-242252332252265,0001,130
2010-11-2223423423023010,0001,150
2010-11-192232312232312,0001,155
2010-11-182242252242255,0001,125
2010-11-172232232232231,0001,115
2010-11-162242242242241,0001,120
2010-11-152202202202207,0001,100
2010-11-122262262202255,0001,125
2010-11-112202202202203,0001,100
2010-11-102262262202202,0001,100
2010-11-092152212152213,0001,105
2010-11-082152152152151,0001,075
2010-11-052192192192191,0001,095
2010-11-042182182182181,0001,090
2010-11-022202202202201,0001,100
2010-11-012232252202259,0001,125
2010-10-292302302302302,0001,150
2010-10-282322322322321,0001,160
2010-10-272242272242274,0001,135
2010-10-262262262262264,0001,130
2010-10-252292292292291,0001,145
2010-10-2222423322422914,0001,145
2010-10-2024224222624019,0001,200
2010-10-192352422352424,0001,210
2010-10-122322382302385,0001,190
2010-10-082272272272271,0001,135
2010-10-062242242242241,0001,120
2010-10-052252262252264,0001,130
2010-09-302242242242245,0001,120
2010-09-292352352352351,0001,175
2010-09-282202202202201,0001,100
2010-09-272242262242254,0001,125
2010-09-242252262252263,0001,130
2010-09-222242242242241,0001,120
2010-09-2122923122422414,0001,120
2010-09-1723423522722916,0001,145
2010-09-162342342332343,0001,170
2010-09-152342342342341,0001,170
2010-09-142322322322321,0001,160
2010-09-102362362362361,0001,180
2010-09-092332332332333,0001,165
2010-09-082242322242324,0001,160
2010-09-072302302242246,0001,120
2010-09-062302302302303,0001,150
2010-09-032342342302306,0001,150
2010-09-0223723723023413,0001,170
2010-09-012422422402406,0001,200
2010-08-312492492492491,0001,245
2010-08-302652652652651,0001,325
2010-08-272512512512513,0001,255
2010-08-262522522412464,0001,230
2010-08-252402472402472,0001,235
2010-08-242402402402401,0001,200
2010-08-232442452352436,0001,215
2010-08-2024024023923911,0001,195
2010-08-192432492432498,0001,245
2010-08-182432432432431,0001,215
2010-08-172382382382381,0001,190
2010-08-132392392392391,0001,195
2010-08-122422422392394,0001,195
2010-08-102452452452451,0001,225
2010-08-092452452422423,0001,210
2010-08-062462462462461,0001,230
2010-08-052472472422423,0001,210
2010-08-0324224524224213,0001,210
2010-08-022502502502501,0001,250
2010-07-282522522522521,0001,260
2010-07-272572572572572,0001,285
2010-07-262522522522521,0001,260
2010-07-232482522442443,0001,220
2010-07-222502502502504,0001,250
2010-07-2125525523823811,0001,190
2010-07-202602612592598,0001,295
2010-07-162552552552551,0001,275
2010-07-142482482482481,0001,240
2010-07-122602602442446,0001,220
2010-07-092552552552551,0001,275
2010-07-082502502502501,0001,250
2010-07-072472472472471,0001,235
2010-07-052492492492491,0001,245
2010-07-022412412412411,0001,205
2010-07-012572582572575,0001,285
2010-06-302522552522523,0001,260
2010-06-282472472472471,0001,235
2010-06-252422422422421,0001,210
2010-06-232422422422421,0001,210
2010-06-222592592582582,0001,290
2010-06-2126826826326335,0001,315
2010-06-1824926324426317,0001,315
2010-06-172462462462461,0001,230
2010-06-162402402402402,0001,200
2010-06-142372372372371,0001,185
2010-06-112342342342342,0001,170
2010-06-1024124123223210,0001,160
2010-06-092412412402403,0001,200
2010-06-082392392392391,0001,195
2010-06-072392392382383,0001,190
2010-06-042392392392391,0001,195
2010-06-022302302302301,0001,150
2010-06-012282282282281,0001,140
2010-05-272352352352352,0001,175
2010-05-262232342232343,0001,170
2010-05-252232232232232,0001,115
2010-05-242352352302302,0001,150
2010-05-212242242222225,0001,110
2010-05-2023323522922910,0001,145
2010-05-192422422402417,0001,205
2010-05-182412412412411,0001,205
2010-05-172312342312345,0001,170
2010-05-142342342342342,0001,170
2010-05-132302322302323,0001,160
2010-05-122302342302343,0001,170
2010-05-112302302302301,0001,150
2010-05-102342342342342,0001,170
2010-05-072262292242294,0001,145
2010-04-302302362282283,0001,140
2010-04-282382382302302,0001,150
2010-04-272372372372374,0001,185
2010-04-262262322262324,0001,160
2010-04-232292292262263,0001,130
2010-04-222302302282283,0001,140
2010-04-212302312302317,0001,155
2010-04-2023723923523510,0001,175
2010-04-192372392362377,0001,185
2010-04-162372382372383,0001,190
2010-04-152392392392391,0001,195
2010-04-142372372372371,0001,185
2010-04-132382382382381,0001,190
2010-04-1224024023724010,0001,200
2010-04-092322322322321,0001,160
2010-04-082292292292291,0001,145
2010-04-062292292282299,0001,145
2010-04-052312312292293,0001,145
2010-04-022372372332336,0001,165
2010-04-0124424423723710,0001,185
2010-03-312502512442457,0001,225
2010-03-302562562502516,0001,255
2010-03-2925025824925321,0001,265
2010-03-2627528027528026,0001,400
2010-03-2527327527327421,0001,370
2010-03-2427827826627315,0001,365
2010-03-2327227827027813,0001,390
2010-03-1926926926426911,0001,345
2010-03-1825826525826511,0001,325
2010-03-1725826525826012,0001,300
2010-03-162562572562572,0001,285
2010-03-152552592552558,0001,275
2010-03-122502512492494,0001,245
2010-03-112502502492495,0001,245
2010-03-102502502502504,0001,250
2010-03-092492492492497,0001,245
2010-03-082492492472498,0001,245
2010-03-052482492482493,0001,245
2010-03-042482492482493,0001,245
2010-03-032482482482483,0001,240
2010-03-022492492492491,0001,245
2010-03-012492492492496,0001,245
2010-02-262452472442474,0001,235
2010-02-2524724724024019,0001,200
2010-02-242472472472471,0001,235
2010-02-232452452452452,0001,225
2010-02-222472472472479,0001,235
2010-02-192472482472478,0001,235
2010-02-1824924924424711,0001,235
2010-02-172482482482485,0001,240
2010-02-162472482472484,0001,240
2010-02-152482492452493,0001,245
2010-02-122442482442487,0001,240
2010-02-102482482442444,0001,220
2010-02-092452452452453,0001,225
2010-02-082442442432445,0001,220
2010-02-052462462452452,0001,225
2010-02-042442452442453,0001,225
2010-02-032412442412442,0001,220
2010-02-022422422422421,0001,210
2010-02-012432452422455,0001,225
2010-01-292412482412482,0001,240
2010-01-282452452412456,0001,225
2010-01-272452492452493,0001,245
2010-01-262452482452487,0001,240
2010-01-252452482452482,0001,240
2010-01-212452452392455,0001,225
2010-01-2024524524324510,0001,225
2010-01-192452452452454,0001,225
2010-01-182392392392393,0001,195
2010-01-152382412332415,0001,205
2010-01-142322332322323,0001,160
2010-01-132302302302302,0001,150
2010-01-122452452302303,0001,150
2010-01-082262262262261,0001,130
2010-01-052282282282281,0001,140
2010-01-042292292292291,0001,145

分割・併合履歴 ： [2017-09-27]1株→0.2株