2291 福留ハム(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3044044042042821,0002,140
2014-12-2942844642844024,0002,200
2014-12-2642542742342717,0002,135
2014-12-2542242442042422,0002,120
2014-12-2441942241742124,0002,105
2014-12-2241441841441618,0002,080
2014-12-194124134104137,0002,065
2014-12-1841041340541216,0002,060
2014-12-1740941040941010,0002,050
2014-12-164084094084097,0002,045
2014-12-154074084064087,0002,040
2014-12-124054064054069,0002,030
2014-12-114044054034033,0002,015
2014-12-104054054024029,0002,010
2014-12-094034034034031,0002,015
2014-12-084034034004036,0002,015
2014-12-0540640739639624,0001,980
2014-12-0440740740040511,0002,025
2014-12-0340040740040321,0002,015
2014-12-024004034004032,0002,015
2014-12-0140140239940014,0002,000
2014-11-2840040840040010,0002,000
2014-11-2740640640040020,0002,000
2014-11-264054064054066,0002,030
2014-11-254024054024055,0002,025
2014-11-214024044024043,0002,020
2014-11-2040440640440414,0002,020
2014-11-194004064004069,0002,030
2014-11-184004004004001,0002,000
2014-11-174054054004008,0002,000
2014-11-144024034024025,0002,010
2014-11-134014034004037,0002,015
2014-11-1240040239240213,0002,010
2014-11-113934003924006,0002,000
2014-11-104004004004008,0002,000
2014-11-0739839939539910,0001,995
2014-11-063933953933949,0001,970
2014-11-053893933893937,0001,965
2014-11-043903903863899,0001,945
2014-10-3139439738938911,0001,945
2014-10-303913943913947,0001,970
2014-10-293873913873916,0001,955
2014-10-283823853813839,0001,915
2014-10-273783813783817,0001,905
2014-10-243773803773784,0001,890
2014-10-223793803763763,0001,880
2014-10-213793793773796,0001,895
2014-10-203753783753756,0001,875
2014-10-173693703693702,0001,850
2014-10-153703773703776,0001,885
2014-10-1436937036037014,0001,850
2014-10-103723763703717,0001,855
2014-10-093723753713726,0001,860
2014-10-083773773723725,0001,860
2014-10-073773773773771,0001,885
2014-10-063773773723726,0001,860
2014-10-033693723693706,0001,850
2014-10-023723753723754,0001,875
2014-10-013753793753757,0001,875
2014-09-303803803783796,0001,895
2014-09-293783793753793,0001,895
2014-09-263713753693694,0001,845
2014-09-253733733683695,0001,845
2014-09-243703733703733,0001,865
2014-09-223703723703729,0001,860
2014-09-193663673653666,0001,830
2014-09-183653683653684,0001,840
2014-09-173633653633656,0001,825
2014-09-163623623623621,0001,810
2014-09-1236336336136310,0001,815
2014-09-113613623603615,0001,805
2014-09-103593603593602,0001,800
2014-09-093633633593594,0001,795
2014-09-053593633593635,0001,815
2014-09-043593593593591,0001,795
2014-09-033653653583594,0001,795
2014-09-023573623573623,0001,810
2014-09-0136036035535511,0001,775
2014-08-283633633633631,0001,815
2014-08-273653663653663,0001,830
2014-08-263603653603657,0001,825
2014-08-253623633623633,0001,815
2014-08-223623623623621,0001,810
2014-08-213573613573574,0001,785
2014-08-203563593563599,0001,795
2014-08-193603613603604,0001,800
2014-08-183583603553566,0001,780
2014-08-153563563563561,0001,780
2014-08-143523553523554,0001,775
2014-08-133543543543541,0001,770
2014-08-123543543543543,0001,770
2014-08-113543543503504,0001,750
2014-08-083503503503501,0001,750
2014-08-073493493473483,0001,740
2014-08-063503523473508,0001,750
2014-08-053513513503503,0001,750
2014-08-043533533533533,0001,765
2014-08-0135035334635212,0001,760
2014-07-313543543503502,0001,750
2014-07-303523543493546,0001,770
2014-07-2935235735135111,0001,755
2014-07-283503503503502,0001,750
2014-07-253493533483489,0001,740
2014-07-243493503473474,0001,735
2014-07-233503523483483,0001,740
2014-07-2234834834734712,0001,735
2014-07-183493523493524,0001,760
2014-07-173453483453485,0001,740
2014-07-163423453423453,0001,725
2014-07-153413423413424,0001,710
2014-07-143423423423429,0001,710
2014-07-113423423423421,0001,710
2014-07-1034134134034113,0001,705
2014-07-0934434534134117,0001,705
2014-07-0834434634134216,0001,710
2014-07-073483483413447,0001,720
2014-07-0435235234334314,0001,715
2014-07-033503523503523,0001,760
2014-07-023473473473477,0001,735
2014-07-013493503493497,0001,745
2014-06-303543543533535,0001,765
2014-06-2736536535535510,0001,775
2014-06-263653653653653,0001,825
2014-06-253653693653655,0001,825
2014-06-243603643603608,0001,800
2014-06-233583603583603,0001,800
2014-06-2035735735735718,0001,785
2014-06-1934836134835219,0001,760
2014-06-183453463453455,0001,725
2014-06-173453483413425,0001,710
2014-06-1634434534234213,0001,710
2014-06-133363443363446,0001,720
2014-06-123353353353352,0001,675
2014-06-103353353353351,0001,675
2014-06-093323323323321,0001,660
2014-06-063323323323322,0001,660
2014-06-053323323323321,0001,660
2014-06-043363363333332,0001,665
2014-06-033353353353351,0001,675
2014-06-023343353333354,0001,675
2014-05-303303373303344,0001,670
2014-05-293303303303301,0001,650
2014-05-283373373373371,0001,685
2014-05-273303303303302,0001,650
2014-05-263253293253292,0001,645
2014-05-233233243233245,0001,620
2014-05-213323323283283,0001,640
2014-05-2032933032532511,0001,625
2014-05-193243283243275,0001,635
2014-05-163233263233263,0001,630
2014-05-153233233233231,0001,615
2014-05-143233233233231,0001,615
2014-05-133293293233236,0001,615
2014-05-123283293263263,0001,630
2014-05-093233263233237,0001,615
2014-05-083223253213214,0001,605
2014-05-073203203203202,0001,600
2014-05-023203203203201,0001,600
2014-05-013203203203201,0001,600
2014-04-303223223213212,0001,605
2014-04-283243243213214,0001,605
2014-04-253233243233244,0001,620
2014-04-243243243233234,0001,615
2014-04-223243243243241,0001,620
2014-04-213253253253255,0001,625
2014-04-183223243223246,0001,620
2014-04-173223223203204,0001,600
2014-04-163223223203205,0001,600
2014-04-153193213193212,0001,605
2014-04-143233233193205,0001,600
2014-04-113203223183228,0001,610
2014-04-103253253203219,0001,605
2014-04-0932732732032013,0001,600
2014-04-083243243233233,0001,615
2014-04-073253253233234,0001,615
2014-04-0333033032732814,0001,640
2014-04-023323323313318,0001,655
2014-04-0133133333033315,0001,665
2014-03-3133133933133415,0001,670
2014-03-2833533532733025,0001,650
2014-03-2735835832233954,0001,695
2014-03-2638038037137165,0001,855
2014-03-2537838037738017,0001,900
2014-03-2437037736937727,0001,885
2014-03-2038238237537528,0001,875
2014-03-1939039038338421,0001,920
2014-03-1838839138638610,0001,930
2014-03-1739139138638910,0001,945
2014-03-143903933873876,0001,935
2014-03-1338739038639014,0001,950
2014-03-123913953903959,0001,975
2014-03-1138739138739116,0001,955
2014-03-1038238838238712,0001,935
2014-03-073853853823825,0001,910
2014-03-0639039038038122,0001,905
2014-03-053873893843848,0001,920
2014-03-043883883803805,0001,900
2014-03-0338939037738816,0001,940
2014-02-283853893843898,0001,945
2014-02-273833853833858,0001,925
2014-02-2638638838438412,0001,920
2014-02-253863873863867,0001,930
2014-02-243903903863868,0001,930
2014-02-213853873853877,0001,935
2014-02-2038338538038510,0001,925
2014-02-193803803783786,0001,890
2014-02-183713803693804,0001,900
2014-02-173673713673715,0001,855
2014-02-143683713653657,0001,825
2014-02-1337637636636616,0001,830
2014-02-123733823733787,0001,890
2014-02-103743743713736,0001,865
2014-02-0736236635036623,0001,830
2014-02-063733733703702,0001,850
2014-02-053803803583737,0001,865
2014-02-0434138034135133,0001,755
2014-02-033853853803839,0001,915
2014-01-313823873823867,0001,930
2014-01-3039239237038721,0001,935
2014-01-2939740139439515,0001,975
2014-01-2839640339040117,0002,005
2014-01-2738639337639130,0001,955
2014-01-2440040139339720,0001,985
2014-01-2340440440040023,0002,000
2014-01-2239741639140059,0002,000
2014-01-2138939538939411,0001,970
2014-01-2038839538538632,0001,930
2014-01-1738038537838425,0001,920
2014-01-1637837937437922,0001,895
2014-01-1536637036637016,0001,850
2014-01-1437137136036531,0001,825
2014-01-1036138535836365,0001,815
2014-01-0935935935335946,0001,795
2014-01-0834635533835056,0001,750
2014-01-0733033933033517,0001,675
2014-01-063283303283307,0001,650

分割・併合履歴 : [2017-09-27]1株→0.2株