2291 福留ハム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,407	2,420	2,407	2,420	1,000	2,420
2017-12-28	2,415	2,420	2,407	2,407	2,000	2,407
2017-12-27	2,419	2,429	2,402	2,415	3,800	2,415
2017-12-26	2,398	2,429	2,390	2,410	3,500	2,410
2017-12-25	2,382	2,390	2,376	2,376	1,700	2,376
2017-12-22	2,366	2,380	2,366	2,368	1,000	2,368
2017-12-21	2,359	2,379	2,355	2,361	2,000	2,361
2017-12-20	2,370	2,375	2,358	2,375	1,600	2,375
2017-12-19	2,357	2,368	2,356	2,368	1,400	2,368
2017-12-18	2,352	2,367	2,352	2,357	1,400	2,357
2017-12-15	2,358	2,363	2,358	2,363	1,500	2,363
2017-12-14	2,364	2,364	2,360	2,362	1,400	2,362
2017-12-13	2,363	2,363	2,362	2,363	600	2,363
2017-12-12	2,362	2,362	2,351	2,362	1,200	2,362
2017-12-11	2,345	2,360	2,345	2,360	3,300	2,360
2017-12-08	2,338	2,345	2,338	2,345	700	2,345
2017-12-07	2,339	2,348	2,333	2,348	1,000	2,348
2017-12-06	2,348	2,348	2,332	2,332	2,000	2,332
2017-12-05	2,340	2,340	2,330	2,330	700	2,330
2017-12-04	2,340	2,350	2,340	2,350	800	2,350
2017-12-01	2,322	2,340	2,322	2,340	600	2,340
2017-11-30	2,315	2,339	2,315	2,339	400	2,339
2017-11-29	2,340	2,340	2,329	2,330	700	2,330
2017-11-28	2,340	2,340	2,330	2,330	1,200	2,330
2017-11-27	2,335	2,338	2,335	2,338	900	2,338
2017-11-24	2,329	2,329	2,329	2,329	600	2,329
2017-11-22	2,323	2,325	2,320	2,325	1,300	2,325
2017-11-21	2,305	2,323	2,305	2,323	600	2,323
2017-11-20	2,330	2,341	2,311	2,311	1,800	2,311
2017-11-17	2,327	2,328	2,310	2,325	700	2,325
2017-11-16	2,304	2,328	2,304	2,328	1,100	2,328
2017-11-15	2,330	2,330	2,301	2,301	1,100	2,301
2017-11-13	2,320	2,340	2,320	2,340	1,600	2,340
2017-11-10	2,333	2,333	2,316	2,317	2,100	2,317
2017-11-09	2,346	2,346	2,332	2,336	1,900	2,336
2017-11-08	2,332	2,338	2,332	2,338	1,500	2,338
2017-11-07	2,332	2,332	2,330	2,331	1,300	2,331
2017-11-06	2,350	2,350	2,324	2,330	1,900	2,330
2017-11-02	2,310	2,327	2,310	2,311	800	2,311
2017-11-01	2,325	2,325	2,307	2,309	1,400	2,309
2017-10-31	2,310	2,324	2,310	2,324	700	2,324
2017-10-30	2,309	2,310	2,309	2,310	1,400	2,310
2017-10-27	2,308	2,309	2,300	2,301	1,500	2,301
2017-10-26	2,290	2,308	2,289	2,308	1,000	2,308
2017-10-25	2,300	2,308	2,290	2,290	1,700	2,290
2017-10-24	2,271	2,299	2,271	2,299	600	2,299
2017-10-23	2,290	2,300	2,268	2,300	1,300	2,300
2017-10-20	2,266	2,296	2,265	2,265	1,700	2,265
2017-10-19	2,291	2,291	2,235	2,266	3,800	2,266
2017-10-18	2,308	2,308	2,291	2,291	500	2,291
2017-10-17	2,287	2,287	2,287	2,287	200	2,287
2017-10-16	2,286	2,305	2,286	2,305	1,200	2,305
2017-10-13	2,300	2,308	2,298	2,308	1,500	2,308
2017-10-12	2,300	2,303	2,296	2,297	1,700	2,297
2017-10-11	2,297	2,297	2,296	2,297	400	2,297
2017-10-10	2,296	2,297	2,282	2,297	1,400	2,297
2017-10-06	2,277	2,296	2,277	2,296	900	2,296
2017-10-05	2,285	2,297	2,285	2,296	1,300	2,296
2017-10-04	2,280	2,298	2,280	2,282	2,600	2,282
2017-10-03	2,270	2,270	2,268	2,270	1,000	2,270
2017-10-02	2,239	2,260	2,239	2,260	2,200	2,260
2017-09-29	2,238	2,238	2,238	2,238	300	2,238
2017-09-28	2,250	2,250	2,239	2,250	1,900	2,250
2017-09-27	2,245	2,250	2,245	2,250	1,000	2,250
2017-09-26	445	448	445	448	2,000	2,240
2017-09-25	443	448	443	447	9,000	2,235
2017-09-22	442	443	442	443	2,000	2,215
2017-09-21	443	443	443	443	9,000	2,215
2017-09-20	443	444	443	443	10,000	2,215
2017-09-19	443	444	442	444	4,000	2,220
2017-09-15	441	442	441	442	2,000	2,210
2017-09-14	445	445	441	444	5,000	2,220
2017-09-13	445	445	445	445	2,000	2,225
2017-09-12	441	445	441	445	3,000	2,225
2017-09-11	440	440	440	440	1,000	2,200
2017-09-08	440	440	440	440	2,000	2,200
2017-09-06	440	440	440	440	4,000	2,200
2017-09-05	442	442	442	442	1,000	2,210
2017-09-04	442	445	442	442	3,000	2,210
2017-09-01	441	442	441	442	2,000	2,210
2017-08-31	441	441	440	440	3,000	2,200
2017-08-30	443	443	441	441	3,000	2,205
2017-08-29	441	441	441	441	1,000	2,205
2017-08-28	441	441	441	441	2,000	2,205
2017-08-25	441	441	441	441	1,000	2,205
2017-08-23	444	444	440	440	2,000	2,200
2017-08-22	444	444	440	440	3,000	2,200
2017-08-21	441	443	440	443	6,000	2,215
2017-08-18	444	445	444	445	5,000	2,225
2017-08-16	444	445	444	444	3,000	2,220
2017-08-14	440	450	439	450	6,000	2,250
2017-08-10	445	446	441	446	4,000	2,230
2017-08-09	443	445	443	445	2,000	2,225
2017-08-08	440	445	440	441	4,000	2,205
2017-08-07	442	445	442	445	4,000	2,225
2017-08-03	440	442	440	442	4,000	2,210
2017-08-02	441	441	441	441	4,000	2,205
2017-08-01	443	443	443	443	3,000	2,215
2017-07-31	443	443	443	443	1,000	2,215
2017-07-28	446	446	445	445	6,000	2,225
2017-07-27	447	448	445	446	6,000	2,230
2017-07-26	449	449	447	447	2,000	2,235
2017-07-25	449	449	448	448	2,000	2,240
2017-07-24	449	449	447	447	2,000	2,235
2017-07-21	447	447	446	446	3,000	2,230
2017-07-20	447	447	447	447	5,000	2,235
2017-07-19	449	450	449	450	5,000	2,250
2017-07-18	448	448	446	446	2,000	2,230
2017-07-14	447	449	446	446	3,000	2,230
2017-07-13	449	449	449	449	2,000	2,245
2017-07-12	446	449	444	449	5,000	2,245
2017-07-11	449	449	446	446	5,000	2,230
2017-07-10	448	448	444	448	7,000	2,240
2017-07-07	446	448	446	448	4,000	2,240
2017-07-06	443	445	443	445	2,000	2,225
2017-07-05	444	444	443	443	3,000	2,215
2017-07-04	444	444	443	443	2,000	2,215
2017-07-03	444	445	443	443	5,000	2,215
2017-06-30	444	444	444	444	2,000	2,220
2017-06-29	444	444	444	444	3,000	2,220
2017-06-28	443	443	442	442	3,000	2,210
2017-06-27	444	445	444	445	5,000	2,225
2017-06-26	441	444	441	444	3,000	2,220
2017-06-23	444	444	443	443	4,000	2,215
2017-06-22	444	445	444	444	4,000	2,220
2017-06-21	444	444	444	444	2,000	2,220
2017-06-20	445	445	445	445	22,000	2,225
2017-06-19	446	448	446	448	10,000	2,240
2017-06-16	449	449	446	446	10,000	2,230
2017-06-15	448	448	448	448	1,000	2,240
2017-06-14	442	446	442	446	10,000	2,230
2017-06-13	439	441	438	441	7,000	2,205
2017-06-12	438	439	436	439	4,000	2,195
2017-06-09	439	440	436	438	5,000	2,190
2017-06-08	438	438	434	434	2,000	2,170
2017-06-07	434	435	434	435	3,000	2,175
2017-06-06	438	438	432	435	8,000	2,175
2017-06-05	438	438	438	438	1,000	2,190
2017-06-02	438	438	437	438	4,000	2,190
2017-06-01	436	438	436	438	7,000	2,190
2017-05-31	437	437	434	434	3,000	2,170
2017-05-30	434	436	434	436	3,000	2,180
2017-05-29	433	434	433	433	6,000	2,165
2017-05-26	432	433	432	432	5,000	2,160
2017-05-25	432	432	430	431	7,000	2,155
2017-05-24	430	430	430	430	5,000	2,150
2017-05-23	430	430	430	430	2,000	2,150
2017-05-22	428	430	428	430	7,000	2,150
2017-05-19	430	431	429	431	6,000	2,155
2017-05-18	428	428	428	428	2,000	2,140
2017-05-17	429	430	428	430	9,000	2,150
2017-05-16	430	430	429	429	4,000	2,145
2017-05-15	430	430	430	430	1,000	2,150
2017-05-12	427	430	427	430	9,000	2,150
2017-05-11	432	432	429	429	6,000	2,145
2017-05-10	431	431	429	431	4,000	2,155
2017-05-09	428	431	428	431	5,000	2,155
2017-05-08	430	431	427	431	5,000	2,155
2017-05-02	427	427	427	427	1,000	2,135
2017-05-01	425	427	425	427	3,000	2,135
2017-04-28	428	428	425	425	4,000	2,125
2017-04-27	425	425	425	425	1,000	2,125
2017-04-26	426	428	424	425	4,000	2,125
2017-04-25	423	425	423	423	3,000	2,115
2017-04-24	423	423	423	423	2,000	2,115
2017-04-21	422	422	422	422	2,000	2,110
2017-04-20	425	425	425	425	6,000	2,125
2017-04-19	423	424	423	424	3,000	2,120
2017-04-18	420	422	420	422	3,000	2,110
2017-04-17	420	422	419	419	5,000	2,095
2017-04-14	420	420	420	420	3,000	2,100
2017-04-13	418	422	418	419	6,000	2,095
2017-04-12	422	422	419	419	9,000	2,095
2017-04-11	424	425	421	421	6,000	2,105
2017-04-10	430	430	424	424	4,000	2,120
2017-04-07	420	428	418	428	13,000	2,140
2017-04-06	422	422	421	421	7,000	2,105
2017-04-05	420	428	420	428	5,000	2,140
2017-04-04	424	424	420	420	12,000	2,100
2017-04-03	428	428	422	424	11,000	2,120
2017-03-31	435	435	430	430	13,000	2,150
2017-03-30	438	438	434	435	17,000	2,175
2017-03-29	440	440	433	438	59,000	2,190
2017-03-28	464	470	464	468	47,000	2,340
2017-03-27	462	466	462	463	43,000	2,315
2017-03-24	464	466	462	462	33,000	2,310
2017-03-23	461	464	461	464	14,000	2,320
2017-03-22	460	462	460	461	21,000	2,305
2017-03-21	460	463	459	463	38,000	2,315
2017-03-17	459	461	459	461	14,000	2,305
2017-03-16	460	464	460	461	17,000	2,305
2017-03-15	463	464	458	460	30,000	2,300
2017-03-14	461	463	458	461	23,000	2,305
2017-03-13	459	461	459	461	18,000	2,305
2017-03-10	456	457	453	457	21,000	2,285
2017-03-09	453	457	453	457	19,000	2,285
2017-03-08	453	454	452	452	13,000	2,260
2017-03-07	452	453	451	453	12,000	2,265
2017-03-06	451	452	451	452	5,000	2,260
2017-03-03	448	451	448	451	14,000	2,255
2017-03-02	451	452	447	448	22,000	2,240
2017-03-01	451	452	450	451	10,000	2,255
2017-02-28	451	451	450	450	13,000	2,250
2017-02-27	451	451	449	450	13,000	2,250
2017-02-24	449	450	446	450	21,000	2,250
2017-02-23	447	449	447	449	5,000	2,245
2017-02-22	448	448	444	444	5,000	2,220
2017-02-21	446	447	446	447	9,000	2,235
2017-02-20	445	445	441	443	21,000	2,215
2017-02-17	445	445	443	445	11,000	2,225
2017-02-16	439	441	439	440	3,000	2,200
2017-02-15	440	440	437	437	4,000	2,185
2017-02-14	439	442	439	442	5,000	2,210
2017-02-13	440	440	438	438	9,000	2,190
2017-02-10	436	439	436	438	17,000	2,190
2017-02-09	441	441	438	441	7,000	2,205
2017-02-08	440	441	440	441	3,000	2,205
2017-02-07	438	440	438	438	8,000	2,190
2017-02-06	436	438	436	438	5,000	2,190
2017-02-03	437	437	434	437	4,000	2,185
2017-02-02	439	439	434	434	16,000	2,170
2017-02-01	437	438	435	438	8,000	2,190
2017-01-31	438	438	435	437	6,000	2,185
2017-01-30	434	436	434	436	4,000	2,180
2017-01-27	435	436	433	436	6,000	2,180
2017-01-26	433	433	433	433	1,000	2,165
2017-01-25	434	434	431	433	14,000	2,165
2017-01-24	437	437	437	437	1,000	2,185
2017-01-23	436	437	432	437	11,000	2,185
2017-01-20	437	438	435	438	9,000	2,190
2017-01-19	432	434	431	434	6,000	2,170
2017-01-18	431	433	431	432	9,000	2,160
2017-01-17	432	434	431	432	7,000	2,160
2017-01-16	432	432	431	432	5,000	2,160
2017-01-13	434	434	431	432	12,000	2,160
2017-01-12	434	435	432	434	7,000	2,170
2017-01-11	433	437	432	434	23,000	2,170
2017-01-10	438	440	436	440	10,000	2,200
2017-01-06	431	436	430	436	14,000	2,180
2017-01-05	430	432	428	431	12,000	2,155
2017-01-04	427	431	427	431	11,000	2,155

分割・併合履歴： [2017-09-27]1株→0.2株