1. HOME >
  2. 株価時系列 >
  3. 2291 >
  4. 2012年

2291 福留ハム(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282762792762777,0001,385
2012-12-272752772752754,0001,375
2012-12-262752752742755,0001,375
2012-12-252682722682725,0001,360
2012-12-2127027126226212,0001,310
2012-12-2027027226726713,0001,335
2012-12-192712742712742,0001,370
2012-12-182692722682726,0001,360
2012-12-172692692692692,0001,345
2012-12-142672702672697,0001,345
2012-12-1226726826226511,0001,325
2012-12-1126026826026817,0001,340
2012-12-102602602592606,0001,300
2012-12-0725826025825910,0001,295
2012-12-062562572562575,0001,285
2012-12-0525425725425711,0001,285
2012-12-042552562542549,0001,270
2012-12-032542552542546,0001,270
2012-11-3025325525325313,0001,265
2012-11-292542562542562,0001,280
2012-11-282532562532563,0001,280
2012-11-272572572532533,0001,265
2012-11-2625525525225323,0001,265
2012-11-2225025525025513,0001,275
2012-11-2125525525025115,0001,255
2012-11-2025125225125214,0001,260
2012-11-192532542532539,0001,265
2012-11-162532532522535,0001,265
2012-11-152522532522523,0001,260
2012-11-142532532522523,0001,260
2012-11-132532532532532,0001,265
2012-11-122562562532532,0001,265
2012-11-092562562562561,0001,280
2012-11-082522552512534,0001,265
2012-11-072552552522523,0001,260
2012-11-052542562542564,0001,280
2012-11-022542552542553,0001,275
2012-10-312562562542543,0001,270
2012-10-302562562562561,0001,280
2012-10-292592592562564,0001,280
2012-10-262552552542542,0001,270
2012-10-252542542532532,0001,265
2012-10-242552552552551,0001,275
2012-10-232562562562561,0001,280
2012-10-222522552522559,0001,275
2012-10-192552602552604,0001,300
2012-10-182552552552551,0001,275
2012-10-162502542502526,0001,260
2012-10-152522522512515,0001,255
2012-10-122552552552552,0001,275
2012-10-112512512512511,0001,255
2012-10-102512512512511,0001,255
2012-10-092492492462464,0001,230
2012-10-052512512482496,0001,245
2012-10-042512562502564,0001,280
2012-10-032512512502502,0001,250
2012-10-0225025225025111,0001,255
2012-10-012582582572584,0001,290
2012-09-272542582542583,0001,290
2012-09-262542542542541,0001,270
2012-09-252602602532536,0001,265
2012-09-242572582572582,0001,290
2012-09-212582582552554,0001,275
2012-09-2025926325925911,0001,295
2012-09-192622672622674,0001,335
2012-09-182602622602624,0001,310
2012-09-142582582582581,0001,290
2012-09-132582612582617,0001,305
2012-09-122702702702702,0001,350
2012-09-112622702622703,0001,350
2012-09-102662662602604,0001,300
2012-09-042612612612611,0001,305
2012-09-032672672672671,0001,335
2012-08-312602602602601,0001,300
2012-08-302592602592597,0001,295
2012-08-292672672652652,0001,325
2012-08-282752752752751,0001,375
2012-08-272742742742742,0001,370
2012-08-242652742652744,0001,370
2012-08-222702702702701,0001,350
2012-08-212662752662752,0001,375
2012-08-202742742702709,0001,350
2012-08-172702772702774,0001,385
2012-08-152702712702705,0001,350
2012-08-142662662662661,0001,330
2012-08-132662662662662,0001,330
2012-08-102722722682683,0001,340
2012-08-082672672672671,0001,335
2012-07-272732732732732,0001,365
2012-07-262692692692691,0001,345
2012-07-232652652652651,0001,325
2012-07-202702702702709,0001,350
2012-07-192742752742754,0001,375
2012-07-182732732732732,0001,365
2012-07-172712732712732,0001,365
2012-07-122712712712711,0001,355
2012-07-112732732722722,0001,360
2012-07-102732732732735,0001,365
2012-07-092682682682681,0001,340
2012-07-062652652652651,0001,325
2012-07-052672672672672,0001,335
2012-07-042672672672671,0001,335
2012-07-032672672672671,0001,335
2012-07-022662662662661,0001,330
2012-06-282652662652662,0001,330
2012-06-272732732732736,0001,365
2012-06-262672682672682,0001,340
2012-06-252602672602672,0001,335
2012-06-212592592592592,0001,295
2012-06-2027027526126130,0001,305
2012-06-192672752672757,0001,375
2012-06-182642652642645,0001,320
2012-06-152602622602608,0001,300
2012-06-142582582582583,0001,290
2012-06-132582582582581,0001,290
2012-06-122532532532531,0001,265
2012-06-112572572552552,0001,275
2012-06-082552552552551,0001,275
2012-06-072552552552551,0001,275
2012-06-062452482452487,0001,240
2012-06-052482482482481,0001,240
2012-06-042482482482481,0001,240
2012-05-312472482472482,0001,240
2012-05-292552552552551,0001,275
2012-05-282502552502555,0001,275
2012-05-252502502502501,0001,250
2012-05-242472482472482,0001,240
2012-05-232482482482481,0001,240
2012-05-222462562452563,0001,280
2012-05-212602602602608,0001,300
2012-05-1824526024526010,0001,300
2012-05-172452452432433,0001,215
2012-05-162442462432437,0001,215
2012-05-152462462452463,0001,230
2012-05-112432462432465,0001,230
2012-05-102472472452465,0001,230
2012-05-092432432432437,0001,215
2012-05-0824524824324314,0001,215
2012-05-0725425424424410,0001,220
2012-05-022522522522522,0001,260
2012-05-012602602552553,0001,275
2012-04-272602602602601,0001,300
2012-04-262572602552604,0001,300
2012-04-232602622572574,0001,285
2012-04-2025825925825910,0001,295
2012-04-192562592562597,0001,295
2012-04-162522522502516,0001,255
2012-04-132552562552554,0001,275
2012-04-122532542532543,0001,270
2012-04-112502542502546,0001,270
2012-04-102552552552551,0001,275
2012-04-092522532522523,0001,260
2012-04-062482522482524,0001,260
2012-04-0525525524824817,0001,240
2012-04-042612612572574,0001,285
2012-04-032642642612616,0001,305
2012-04-022732732662696,0001,345
2012-03-302702712652679,0001,335
2012-03-292702752702706,0001,350
2012-03-2826227626227027,0001,350
2012-03-2729429829429729,0001,485
2012-03-2629229529229414,0001,470
2012-03-2328629028629018,0001,450
2012-03-2228328728328711,0001,435
2012-03-2128528528328317,0001,415
2012-03-1928728728228628,0001,430
2012-03-1628028328028315,0001,415
2012-03-1527928027928010,0001,400
2012-03-142792792782797,0001,395
2012-03-132802802782808,0001,400
2012-03-122802802772807,0001,400
2012-03-092792802772778,0001,385
2012-03-082762802762808,0001,400
2012-03-072772772762766,0001,380
2012-03-062782782762777,0001,385
2012-03-052762792762793,0001,395
2012-03-022752792752798,0001,395
2012-03-012752792752792,0001,395
2012-02-292762762752754,0001,375
2012-02-282752752752751,0001,375
2012-02-272752752752756,0001,375
2012-02-242712752712754,0001,375
2012-02-232732732702735,0001,365
2012-02-222692732682736,0001,365
2012-02-212682682682681,0001,340
2012-02-2027527526626815,0001,340
2012-02-1726827526827513,0001,375
2012-02-162732742732743,0001,370
2012-02-152742742712734,0001,365
2012-02-132662662662661,0001,330
2012-02-102702702662664,0001,330
2012-02-082622692622693,0001,345
2012-02-072642652642652,0001,325
2012-02-032622632622632,0001,315
2012-02-022632632632632,0001,315
2012-02-012632632632633,0001,315
2012-01-312642642642641,0001,320
2012-01-272642642642644,0001,320
2012-01-262642642642641,0001,320
2012-01-252602642602644,0001,320
2012-01-242652652642654,0001,325
2012-01-232642642642641,0001,320
2012-01-2026026426026011,0001,300
2012-01-192602642592638,0001,315
2012-01-182602602602601,0001,300
2012-01-172602602602601,0001,300
2012-01-162582582572572,0001,285
2012-01-132602602602602,0001,300
2012-01-122602602552552,0001,275
2012-01-112572602552553,0001,275
2012-01-102572592572592,0001,295
2012-01-062572572562574,0001,285
2012-01-052512592512592,0001,295
2012-01-042552552552552,0001,275

分割・併合履歴 ： [2017-09-27]1株→0.2株