1. HOME >
  2. 株価時系列 >
  3. 2291 >
  4. 2016年

2291 福留ハム(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304284304274305,0002,150
2016-12-294304314284289,0002,140
2016-12-2843143142743018,0002,150
2016-12-274314314294308,0002,150
2016-12-264314314304317,0002,155
2016-12-2243143142943114,0002,155
2016-12-2143043243043112,0002,155
2016-12-2042843042843012,0002,150
2016-12-1943043242942920,0002,145
2016-12-164304314304304,0002,150
2016-12-154304314304313,0002,155
2016-12-144304324284286,0002,140
2016-12-1343543543043011,0002,150
2016-12-124374374324325,0002,160
2016-12-094304324294329,0002,160
2016-12-084304304274307,0002,150
2016-12-064264264264261,0002,130
2016-12-054284304284307,0002,150
2016-12-024304304284282,0002,140
2016-12-014294294294291,0002,145
2016-11-304334334284298,0002,145
2016-11-2943143243143211,0002,160
2016-11-284304304284308,0002,150
2016-11-2542643042643010,0002,150
2016-11-244304304254252,0002,125
2016-11-224274284244257,0002,125
2016-11-214294304294308,0002,150
2016-11-184304314294304,0002,150
2016-11-174274304274304,0002,150
2016-11-164304304304302,0002,150
2016-11-154304304304301,0002,150
2016-11-144284304284296,0002,145
2016-11-114234274234277,0002,135
2016-11-104154204154206,0002,100
2016-11-0941941940941523,0002,075
2016-11-084194204194204,0002,100
2016-11-074204204194198,0002,095
2016-11-044234234234232,0002,115
2016-11-024254254204233,0002,115
2016-11-014204254184253,0002,125
2016-10-314234234194205,0002,100
2016-10-284154204154205,0002,100
2016-10-274184204164167,0002,080
2016-10-264164164164161,0002,080
2016-10-2542042041541510,0002,075
2016-10-244204204194196,0002,095
2016-10-214204204194193,0002,095
2016-10-2041942041842012,0002,100
2016-10-194204204194205,0002,100
2016-10-184204204184187,0002,090
2016-10-174234234194197,0002,095
2016-10-144204204204205,0002,100
2016-10-134204204204205,0002,100
2016-10-124204204194207,0002,100
2016-10-1141942541942517,0002,125
2016-10-074194194194191,0002,095
2016-10-064164174154156,0002,075
2016-10-054164164154154,0002,075
2016-10-044144144144141,0002,070
2016-10-034154154144143,0002,070
2016-09-294144144114112,0002,055
2016-09-284144144104102,0002,050
2016-09-274094094094092,0002,045
2016-09-264074134074133,0002,065
2016-09-214084084084081,0002,040
2016-09-204134134074076,0002,035
2016-09-164054134054135,0002,065
2016-09-154064064044042,0002,020
2016-09-134094094054055,0002,025
2016-09-124104144054069,0002,030
2016-09-094054124054125,0002,060
2016-09-084124124124123,0002,060
2016-09-074094094094091,0002,045
2016-09-064064064054052,0002,025
2016-09-054044084044073,0002,035
2016-09-024094094044042,0002,020
2016-09-014014014014011,0002,005
2016-08-314004004004001,0002,000
2016-08-294144144004006,0002,000
2016-08-254124124124121,0002,060
2016-08-244104104104101,0002,050
2016-08-224154154154153,0002,075
2016-08-184114144114142,0002,070
2016-08-174114114114111,0002,055
2016-08-164104104104101,0002,050
2016-08-154054054054051,0002,025
2016-08-124104104104101,0002,050
2016-08-104124124124121,0002,060
2016-08-084104104034032,0002,015
2016-08-044054064054053,0002,025
2016-08-034064064064061,0002,030
2016-08-014104104054052,0002,025
2016-07-284074104074102,0002,050
2016-07-274074074074071,0002,035
2016-07-264074074074071,0002,035
2016-07-254024024024021,0002,010
2016-07-214044044014012,0002,005
2016-07-204054054054056,0002,025
2016-07-194064134064108,0002,050
2016-07-144064064064061,0002,030
2016-07-124084084064062,0002,030
2016-07-114134134064064,0002,030
2016-07-084084084084081,0002,040
2016-07-074074084074082,0002,040
2016-07-064004004004001,0002,000
2016-07-054054054004015,0002,005
2016-07-044004043973986,0001,990
2016-06-304004003973972,0001,985
2016-06-294054053953954,0001,975
2016-06-284064063973973,0001,985
2016-06-273953953913916,0001,955
2016-06-2439539539039011,0001,950
2016-06-233953953953951,0001,975
2016-06-223943943943942,0001,970
2016-06-213933933933931,0001,965
2016-06-2039339839339317,0001,965
2016-06-173923983923987,0001,990
2016-06-163933943923945,0001,970
2016-06-153953953943944,0001,970
2016-06-143963973963974,0001,985
2016-06-1339939939639611,0001,980
2016-06-103993993993993,0001,995
2016-06-093953993953993,0001,995
2016-06-083953963953967,0001,980
2016-06-073954043953969,0001,980
2016-06-0639540039540010,0002,000
2016-06-034004004004001,0002,000
2016-06-023983993953956,0001,975
2016-06-014004003983982,0001,990
2016-05-314004004004001,0002,000
2016-05-303983993983995,0001,995
2016-05-273993993993991,0001,995
2016-05-263933993933996,0001,995
2016-05-253953953953955,0001,975
2016-05-244004004004004,0002,000
2016-05-234044044044041,0002,020
2016-05-204044044024036,0002,015
2016-05-193964003964002,0002,000
2016-05-184034033953952,0001,975
2016-05-174004003923923,0001,960
2016-05-1639939939039110,0001,955
2016-05-134084083933937,0001,965
2016-05-124094093983984,0001,990
2016-05-114034064034062,0002,030
2016-05-103993993993993,0001,995
2016-05-093953953953951,0001,975
2016-05-063993993953954,0001,975
2016-05-024024023993993,0001,995
2016-04-284104104024023,0002,010
2016-04-274054054014014,0002,005
2016-04-264064064064061,0002,030
2016-04-254054064054063,0002,030
2016-04-2240040439340111,0002,005
2016-04-214044043964005,0002,000
2016-04-204004003953958,0001,975
2016-04-193903953903957,0001,975
2016-04-183903903903901,0001,950
2016-04-153933933903903,0001,950
2016-04-143903953903955,0001,975
2016-04-133943943893908,0001,950
2016-04-123923953923956,0001,975
2016-04-1138938938638611,0001,930
2016-04-083923923873895,0001,945
2016-04-073903923903926,0001,960
2016-04-063894103893909,0001,950
2016-04-0540040239139111,0001,955
2016-04-044084114034055,0002,025
2016-04-0140340840040818,0002,040
2016-03-314094094034039,0002,015
2016-03-3041841840941415,0002,070
2016-03-2940841840341045,0002,050
2016-03-2843844343543599,0002,175
2016-03-2544544744244238,0002,210
2016-03-2444544644444617,0002,230
2016-03-2344044644044515,0002,225
2016-03-2244744844044030,0002,200
2016-03-1843944843844713,0002,235
2016-03-174414424394429,0002,210
2016-03-164334404334379,0002,185
2016-03-1544945043343352,0002,165
2016-03-1444744944744912,0002,245
2016-03-1144344444144414,0002,220
2016-03-104434434434432,0002,215
2016-03-0944344344044312,0002,215
2016-03-084404424404428,0002,210
2016-03-0743743943743913,0002,195
2016-03-044334354334348,0002,170
2016-03-034304334304327,0002,160
2016-03-0243143343043010,0002,150
2016-03-014274314274319,0002,155
2016-02-294304304274308,0002,150
2016-02-264284324274279,0002,135
2016-02-254314324314326,0002,160
2016-02-244324334274327,0002,160
2016-02-234314324314324,0002,160
2016-02-224284314284319,0002,155
2016-02-194254274254275,0002,135
2016-02-184244244244242,0002,120
2016-02-174234234204202,0002,100
2016-02-164154204144204,0002,100
2016-02-154144154144152,0002,075
2016-02-1241241240041025,0002,050
2016-02-1042642641841810,0002,090
2016-02-0943043041641812,0002,090
2016-02-0842043442043210,0002,160
2016-02-054294294254253,0002,125
2016-02-044254284254283,0002,140
2016-02-0343043042542510,0002,125
2016-02-0242743442543329,0002,165
2016-02-0143444343043329,0002,165
2016-01-2943544143143112,0002,155
2016-01-284314354314355,0002,175
2016-01-274344354344343,0002,170
2016-01-264334334294297,0002,145
2016-01-254194334194338,0002,165
2016-01-2241041840741812,0002,090
2016-01-2142342340040024,0002,000
2016-01-2043443441743129,0002,155
2016-01-194344394324369,0002,180
2016-01-184364364334345,0002,170
2016-01-154364364324325,0002,160
2016-01-1445345343043219,0002,160
2016-01-134554554504516,0002,255
2016-01-1245145144044112,0002,205
2016-01-084524584504587,0002,290
2016-01-0745545545045215,0002,260
2016-01-0646046445646015,0002,300
2016-01-0546046445245218,0002,260
2016-01-0447047046446424,0002,320

分割・併合履歴 ： [2017-09-27]1株→0.2株