1. HOME >
  2. 株価時系列 >
  3. 2291 >
  4. 2011年

2291 福留ハム(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302522522522521,0001,260
2011-12-272502502472473,0001,235
2011-12-262492502492503,0001,250
2011-12-222502502502501,0001,250
2011-12-212492492492491,0001,245
2011-12-2024925624824811,0001,240
2011-12-192512572482575,0001,285
2011-12-162512512512511,0001,255
2011-12-152452452452454,0001,225
2011-12-142502502502503,0001,250
2011-12-132462462462465,0001,230
2011-12-122482482482481,0001,240
2011-12-092452452452451,0001,225
2011-12-072492492432433,0001,215
2011-12-022422422422422,0001,210
2011-11-292412432412432,0001,215
2011-11-282492492492492,0001,245
2011-11-212472472472477,0001,235
2011-11-182462482462476,0001,235
2011-11-162452452452451,0001,225
2011-11-142402452402452,0001,225
2011-11-112452452452451,0001,225
2011-11-102462462382414,0001,205
2011-11-092422432422432,0001,215
2011-11-082382382382383,0001,190
2011-11-072402402382382,0001,190
2011-11-042402402402401,0001,200
2011-11-012452462452462,0001,230
2011-10-312432432412413,0001,205
2011-10-272432432432432,0001,215
2011-10-262432432432431,0001,215
2011-10-252402432402423,0001,210
2011-10-242422422422422,0001,210
2011-10-2023923923923912,0001,195
2011-10-192432432432433,0001,215
2011-10-182412412412412,0001,205
2011-10-172462462432435,0001,215
2011-10-142432432432431,0001,215
2011-10-132442442442444,0001,220
2011-10-112432432432432,0001,215
2011-10-072402402402401,0001,200
2011-10-062402402402401,0001,200
2011-10-042442442402402,0001,200
2011-09-302382382382381,0001,190
2011-09-292422422422421,0001,210
2011-09-282422422422421,0001,210
2011-09-272422422422421,0001,210
2011-09-262422422402423,0001,210
2011-09-222412412412411,0001,205
2011-09-212402402402402,0001,200
2011-09-202442442422429,0001,210
2011-09-162432462432464,0001,230
2011-09-152432442432444,0001,220
2011-09-132422422422421,0001,210
2011-09-122462462402405,0001,200
2011-09-092472472412434,0001,215
2011-09-082412412402403,0001,200
2011-09-062402402402402,0001,200
2011-09-022512512412415,0001,205
2011-09-012542542462463,0001,230
2011-08-312462462462461,0001,230
2011-08-292492542492544,0001,270
2011-08-252492492492492,0001,245
2011-08-222522522502507,0001,250
2011-08-192512532512532,0001,265
2011-08-182522522522521,0001,260
2011-08-172502502502501,0001,250
2011-08-122522522522521,0001,260
2011-08-112452452452452,0001,225
2011-08-102352432352432,0001,215
2011-08-092302302302302,0001,150
2011-08-082372402372402,0001,200
2011-08-052402402382384,0001,190
2011-08-042402402402406,0001,200
2011-08-032422422422425,0001,210
2011-08-022432432432431,0001,215
2011-08-012422422422421,0001,210
2011-07-292452452452452,0001,225
2011-07-282422422422421,0001,210
2011-07-272452472452473,0001,235
2011-07-262412452412452,0001,225
2011-07-252422422412414,0001,205
2011-07-222442452442452,0001,225
2011-07-212432432422426,0001,210
2011-07-2024424824224619,0001,230
2011-07-192502532492528,0001,260
2011-07-152472472472471,0001,235
2011-07-142442512442519,0001,255
2011-07-132462482462482,0001,240
2011-07-122482482482484,0001,240
2011-07-112462462452454,0001,225
2011-07-072422422412412,0001,205
2011-07-062462462412412,0001,205
2011-07-052452452452451,0001,225
2011-07-042452452452452,0001,225
2011-07-012402442402447,0001,220
2011-06-302482482412457,0001,225
2011-06-292552552552552,0001,275
2011-06-282502502502501,0001,250
2011-06-272542542542545,0001,270
2011-06-242502502502502,0001,250
2011-06-222492552492505,0001,250
2011-06-212552552432514,0001,255
2011-06-2024525324524732,0001,235
2011-06-1725826125726121,0001,305
2011-06-1625426025425913,0001,295
2011-06-152502602502607,0001,300
2011-06-142502502492493,0001,245
2011-06-132452462452465,0001,230
2011-06-102462462452452,0001,225
2011-06-092452452452451,0001,225
2011-06-082452452412412,0001,205
2011-06-072432452422453,0001,225
2011-06-022442442402402,0001,200
2011-05-312402422402424,0001,210
2011-05-302452452372395,0001,195
2011-05-272352402352402,0001,200
2011-05-262332352332352,0001,175
2011-05-232322322322321,0001,160
2011-05-202392392322328,0001,160
2011-05-192372402372394,0001,195
2011-05-182352352352352,0001,175
2011-05-162302302302301,0001,150
2011-05-132352352322322,0001,160
2011-05-122382382382381,0001,190
2011-05-112382382352383,0001,190
2011-05-102392402392402,0001,200
2011-05-062342342342341,0001,170
2011-04-282312362312362,0001,180
2011-04-272362362362364,0001,180
2011-04-262302312302312,0001,155
2011-04-252322322322321,0001,160
2011-04-222352352352351,0001,175
2011-04-212372372342342,0001,170
2011-04-202392392392399,0001,195
2011-04-1923824423823911,0001,195
2011-04-182402402402401,0001,200
2011-04-152372372372371,0001,185
2011-04-142322322322321,0001,160
2011-04-132332332332331,0001,165
2011-04-122342342342341,0001,170
2011-04-112422422422422,0001,210
2011-04-072382382382383,0001,190
2011-04-062322322302305,0001,150
2011-04-052402402342343,0001,170
2011-04-042342342342342,0001,170
2011-04-012392392382396,0001,195
2011-03-312372372322325,0001,160
2011-03-302412422382388,0001,190
2011-03-2923724923324032,0001,200
2011-03-2827427426927230,0001,360
2011-03-2527427427027412,0001,370
2011-03-2427027227027211,0001,360
2011-03-2327427427127217,0001,360
2011-03-2226427026426916,0001,345
2011-03-182522632522596,0001,295
2011-03-172512522512526,0001,260
2011-03-162342442342449,0001,220
2011-03-1522525422423418,0001,170
2011-03-142542552242248,0001,120
2011-03-112702702682684,0001,340
2011-03-102712712682708,0001,350
2011-03-092682702682704,0001,350
2011-03-082682702682688,0001,340
2011-03-072692702692704,0001,350
2011-03-042692692682697,0001,345
2011-03-032662692662695,0001,345
2011-03-022652702652665,0001,330
2011-03-012652702652656,0001,325
2011-02-2827027026626613,0001,330
2011-02-252672692672694,0001,345
2011-02-242652672652677,0001,335
2011-02-232662682662675,0001,335
2011-02-222662662662661,0001,330
2011-02-2127027026626713,0001,335
2011-02-182642672642678,0001,335
2011-02-172622642622647,0001,320
2011-02-162622622622623,0001,310
2011-02-152612612612614,0001,305
2011-02-142602622602615,0001,305
2011-02-102602602592595,0001,295
2011-02-092542592542597,0001,295
2011-02-082552622552623,0001,310
2011-02-072562562562561,0001,280
2011-02-032572572532533,0001,265
2011-02-022552552532536,0001,265
2011-02-012622622552555,0001,275
2011-01-282562562552552,0001,275
2011-01-272562562552555,0001,275
2011-01-262562562562563,0001,280
2011-01-252552562552563,0001,280
2011-01-242502542502506,0001,250
2011-01-212482502482504,0001,250
2011-01-2025025024725013,0001,250
2011-01-192482482472476,0001,235
2011-01-182442452442453,0001,225
2011-01-172432432422436,0001,215
2011-01-1424124224124212,0001,210
2011-01-132452482452473,0001,235
2011-01-122422422422422,0001,210
2011-01-112452452412457,0001,225
2011-01-072402442402443,0001,220
2011-01-062352402352405,0001,200
2011-01-052402402402402,0001,200
2011-01-042342362322326,0001,160

分割・併合履歴 ： [2017-09-27]1株→0.2株