2291 福留ハム(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,351	2,399	2,351	2,361	600	2,361
2018-12-27	2,363	2,384	2,327	2,351	700	2,351
2018-12-26	2,287	2,361	2,287	2,356	600	2,356
2018-12-25	2,311	2,364	2,300	2,355	4,700	2,355
2018-12-21	2,390	2,390	2,362	2,370	1,600	2,370
2018-12-20	2,398	2,398	2,367	2,395	1,200	2,395
2018-12-19	2,391	2,398	2,391	2,398	400	2,398
2018-12-18	2,396	2,396	2,351	2,352	2,600	2,352
2018-12-17	2,391	2,402	2,390	2,400	1,600	2,400
2018-12-14	2,409	2,409	2,391	2,404	800	2,404
2018-12-13	2,377	2,410	2,377	2,410	500	2,410
2018-12-12	2,400	2,401	2,376	2,376	1,700	2,376
2018-12-11	2,390	2,399	2,384	2,399	1,300	2,399
2018-12-10	2,400	2,400	2,390	2,390	400	2,390
2018-12-07	2,378	2,400	2,378	2,400	700	2,400
2018-12-06	2,402	2,410	2,371	2,375	2,700	2,375
2018-12-05	2,390	2,400	2,369	2,400	1,100	2,400
2018-12-04	2,377	2,390	2,377	2,390	600	2,390
2018-12-03	2,372	2,390	2,372	2,390	1,000	2,390
2018-11-30	2,364	2,375	2,364	2,364	1,100	2,364
2018-11-29	2,375	2,375	2,361	2,362	900	2,362
2018-11-28	2,366	2,370	2,360	2,370	800	2,370
2018-11-27	2,361	2,374	2,361	2,361	800	2,361
2018-11-26	2,397	2,397	2,345	2,355	1,500	2,355
2018-11-22	2,365	2,365	2,344	2,365	1,200	2,365
2018-11-21	2,343	2,360	2,340	2,360	1,000	2,360
2018-11-20	2,360	2,360	2,350	2,350	1,100	2,350
2018-11-19	2,353	2,360	2,353	2,360	500	2,360
2018-11-16	2,365	2,365	2,351	2,351	1,200	2,351
2018-11-15	2,351	2,366	2,351	2,365	600	2,365
2018-11-14	2,338	2,365	2,338	2,365	600	2,365
2018-11-13	2,335	2,366	2,335	2,336	1,100	2,336
2018-11-12	2,365	2,366	2,337	2,338	900	2,338
2018-11-09	2,365	2,365	2,365	2,365	100	2,365
2018-11-08	2,360	2,368	2,355	2,355	900	2,355
2018-11-07	2,366	2,366	2,350	2,350	500	2,350
2018-11-06	2,350	2,366	2,350	2,366	300	2,366
2018-11-05	2,345	2,365	2,345	2,365	400	2,365
2018-11-02	-	-	-	2,336	-	2,336
2018-11-01	2,333	2,336	2,333	2,336	1,500	2,336
2018-10-31	-	-	-	2,360	-	2,360
2018-10-30	2,322	2,360	2,322	2,360	600	2,360
2018-10-29	2,365	2,365	2,343	2,343	200	2,343
2018-10-26	2,369	2,369	2,338	2,338	500	2,338
2018-10-25	2,351	2,352	2,341	2,341	1,000	2,341
2018-10-24	2,352	2,370	2,352	2,364	900	2,364
2018-10-23	2,370	2,370	2,352	2,352	400	2,352
2018-10-22	2,370	2,370	2,364	2,370	1,100	2,370
2018-10-19	2,350	2,367	2,350	2,367	700	2,367
2018-10-18	2,361	2,372	2,350	2,372	1,600	2,372
2018-10-17	2,357	2,357	2,357	2,357	100	2,357
2018-10-16	2,352	2,371	2,352	2,357	600	2,357
2018-10-15	2,364	2,364	2,357	2,357	1,700	2,357
2018-10-12	2,370	2,370	2,366	2,370	1,000	2,370
2018-10-11	2,371	2,371	2,361	2,370	1,600	2,370
2018-10-10	2,396	2,397	2,369	2,375	500	2,375
2018-10-09	2,372	2,396	2,359	2,396	600	2,396
2018-10-05	2,373	2,376	2,372	2,372	1,400	2,372
2018-10-04	2,370	2,410	2,363	2,373	1,200	2,373
2018-10-03	2,380	2,380	2,362	2,371	1,000	2,371
2018-10-02	2,370	2,400	2,370	2,372	3,600	2,372
2018-10-01	2,361	2,370	2,361	2,370	1,000	2,370
2018-09-28	2,358	2,358	2,357	2,357	500	2,357
2018-09-27	2,370	2,370	2,360	2,360	600	2,360
2018-09-26	2,369	2,369	2,368	2,369	700	2,369
2018-09-25	2,369	2,369	2,356	2,360	800	2,360
2018-09-21	2,356	2,368	2,351	2,368	800	2,368
2018-09-20	2,370	2,370	2,351	2,351	1,200	2,351
2018-09-19	2,370	2,370	2,351	2,369	500	2,369
2018-09-18	2,369	2,369	2,368	2,369	1,000	2,369
2018-09-14	2,368	2,368	2,330	2,367	1,100	2,367
2018-09-13	2,355	2,368	2,355	2,368	500	2,368
2018-09-12	2,350	2,350	2,341	2,341	800	2,341
2018-09-11	2,349	2,349	2,349	2,349	200	2,349
2018-09-10	2,333	2,334	2,333	2,334	300	2,334
2018-09-07	2,367	2,367	2,328	2,328	300	2,328
2018-09-06	-	-	-	2,325	-	2,325
2018-09-05	-	-	-	2,325	-	2,325
2018-09-04	2,325	2,325	2,325	2,325	200	2,325
2018-09-03	2,367	2,367	2,321	2,321	600	2,321
2018-08-31	2,355	2,355	2,355	2,355	200	2,355
2018-08-30	2,337	2,337	2,337	2,337	200	2,337
2018-08-29	2,337	2,337	2,337	2,337	200	2,337
2018-08-28	2,370	2,370	2,339	2,339	600	2,339
2018-08-27	2,364	2,364	2,337	2,337	300	2,337
2018-08-24	2,340	2,350	2,337	2,337	300	2,337
2018-08-23	2,351	2,351	2,345	2,345	400	2,345
2018-08-22	-	-	-	2,346	-	2,346
2018-08-21	2,345	2,346	2,345	2,346	200	2,346
2018-08-20	2,340	2,340	2,340	2,340	400	2,340
2018-08-17	2,330	2,335	2,330	2,335	400	2,335
2018-08-16	2,342	2,342	2,342	2,342	100	2,342
2018-08-15	2,324	2,350	2,324	2,350	300	2,350
2018-08-14	2,310	2,370	2,310	2,369	900	2,369
2018-08-13	2,311	2,311	2,310	2,310	200	2,310
2018-08-10	2,321	2,354	2,316	2,354	800	2,354
2018-08-09	2,320	2,350	2,320	2,350	700	2,350
2018-08-08	-	-	-	2,330	-	2,330
2018-08-07	2,330	2,330	2,320	2,330	300	2,330
2018-08-06	2,323	2,323	2,322	2,322	300	2,322
2018-08-03	2,308	2,369	2,308	2,369	800	2,369
2018-08-02	2,320	2,330	2,310	2,310	1,200	2,310
2018-08-01	2,340	2,369	2,322	2,332	600	2,332
2018-07-31	2,328	2,359	2,328	2,359	1,400	2,359
2018-07-30	2,370	2,370	2,330	2,330	1,000	2,330
2018-07-27	2,350	2,370	2,350	2,370	400	2,370
2018-07-26	2,351	2,351	2,350	2,350	500	2,350
2018-07-25	2,385	2,385	2,350	2,350	1,100	2,350
2018-07-24	2,375	2,375	2,370	2,374	400	2,374
2018-07-23	2,375	2,375	2,374	2,374	600	2,374
2018-07-20	2,375	2,375	2,375	2,375	600	2,375
2018-07-19	2,370	2,370	2,370	2,370	200	2,370
2018-07-18	2,380	2,380	2,370	2,373	800	2,373
2018-07-17	2,366	2,416	2,366	2,371	400	2,371
2018-07-13	2,372	2,372	2,355	2,366	600	2,366
2018-07-12	2,357	2,372	2,356	2,372	700	2,372
2018-07-11	2,372	2,372	2,371	2,372	1,000	2,372
2018-07-10	2,430	2,430	2,351	2,395	1,700	2,395
2018-07-09	2,438	2,438	2,415	2,425	800	2,425
2018-07-06	2,421	2,437	2,411	2,437	1,300	2,437
2018-07-05	2,420	2,420	2,420	2,420	100	2,420
2018-07-04	2,420	2,420	2,420	2,420	100	2,420
2018-07-03	2,421	2,421	2,420	2,420	300	2,420
2018-07-02	2,431	2,431	2,425	2,425	600	2,425
2018-06-29	2,436	2,436	2,432	2,432	700	2,432
2018-06-28	2,436	2,436	2,436	2,436	600	2,436
2018-06-27	2,434	2,434	2,434	2,434	600	2,434
2018-06-26	2,465	2,465	2,465	2,465	400	2,465
2018-06-25	2,432	2,432	2,432	2,432	300	2,432
2018-06-22	2,452	2,452	2,433	2,433	800	2,433
2018-06-21	2,463	2,479	2,456	2,466	900	2,466
2018-06-20	2,458	2,479	2,458	2,458	3,100	2,458
2018-06-19	2,452	2,454	2,442	2,453	1,000	2,453
2018-06-18	2,448	2,450	2,447	2,447	1,000	2,447
2018-06-15	2,447	2,447	2,436	2,447	1,100	2,447
2018-06-14	2,437	2,437	2,437	2,437	400	2,437
2018-06-13	2,430	2,440	2,430	2,440	700	2,440
2018-06-12	2,423	2,423	2,423	2,423	100	2,423
2018-06-11	2,429	2,429	2,423	2,423	300	2,423
2018-06-08	2,430	2,431	2,429	2,429	600	2,429
2018-06-07	2,411	2,440	2,411	2,415	700	2,415
2018-06-06	2,411	2,412	2,411	2,411	400	2,411
2018-06-05	2,415	2,415	2,410	2,410	500	2,410
2018-06-04	2,415	2,415	2,412	2,412	500	2,412
2018-06-01	2,414	2,414	2,413	2,413	300	2,413
2018-05-31	2,400	2,400	2,400	2,400	200	2,400
2018-05-30	2,401	2,401	2,400	2,400	300	2,400
2018-05-29	-	-	-	2,405	-	2,405
2018-05-28	2,415	2,415	2,405	2,405	500	2,405
2018-05-25	2,420	2,424	2,410	2,410	600	2,410
2018-05-24	2,420	2,420	2,420	2,420	200	2,420
2018-05-23	2,416	2,437	2,415	2,437	500	2,437
2018-05-22	2,420	2,425	2,420	2,420	1,200	2,420
2018-05-21	2,418	2,418	2,418	2,418	700	2,418
2018-05-18	2,413	2,413	2,413	2,413	100	2,413
2018-05-17	2,402	2,403	2,402	2,403	500	2,403
2018-05-16	2,417	2,417	2,400	2,402	1,000	2,402
2018-05-15	2,397	2,410	2,397	2,410	400	2,410
2018-05-14	2,393	2,395	2,390	2,395	1,300	2,395
2018-05-11	2,394	2,412	2,392	2,407	1,100	2,407
2018-05-10	2,389	2,395	2,385	2,385	800	2,385
2018-05-09	2,394	2,394	2,385	2,385	800	2,385
2018-05-08	2,394	2,394	2,386	2,386	900	2,386
2018-05-07	2,385	2,392	2,385	2,392	900	2,392
2018-05-02	2,380	2,380	2,380	2,380	200	2,380
2018-05-01	2,380	2,398	2,364	2,396	900	2,396
2018-04-27	2,364	2,370	2,363	2,370	300	2,370
2018-04-26	2,364	2,384	2,364	2,365	600	2,365
2018-04-25	2,357	2,380	2,357	2,363	1,300	2,363
2018-04-24	2,380	2,380	2,357	2,357	1,100	2,357
2018-04-23	2,374	2,380	2,374	2,380	300	2,380
2018-04-20	2,355	2,374	2,355	2,374	900	2,374
2018-04-19	2,357	2,357	2,350	2,350	1,000	2,350
2018-04-18	2,357	2,361	2,357	2,360	600	2,360
2018-04-17	2,365	2,377	2,356	2,356	1,000	2,356
2018-04-16	2,350	2,365	2,350	2,358	1,000	2,358
2018-04-13	2,365	2,379	2,350	2,350	2,000	2,350
2018-04-12	2,380	2,380	2,365	2,365	1,200	2,365
2018-04-11	2,386	2,388	2,380	2,380	1,100	2,380
2018-04-10	2,367	2,390	2,367	2,376	1,700	2,376
2018-04-09	2,340	2,367	2,340	2,362	1,600	2,362
2018-04-06	2,333	2,334	2,333	2,334	500	2,334
2018-04-05	2,335	2,351	2,320	2,333	1,100	2,333
2018-04-04	2,308	2,355	2,308	2,333	1,400	2,333
2018-04-03	2,310	2,310	2,300	2,306	1,200	2,306
2018-03-30	2,388	2,388	2,328	2,329	2,300	2,329
2018-03-29	2,395	2,400	2,348	2,351	3,100	2,351
2018-03-28	2,360	2,430	2,360	2,390	9,000	2,390
2018-03-27	2,564	2,582	2,513	2,575	9,500	2,575
2018-03-26	2,560	2,575	2,560	2,575	6,500	2,575
2018-03-23	2,586	2,586	2,560	2,585	2,700	2,585
2018-03-22	2,565	2,583	2,558	2,583	3,300	2,583
2018-03-20	2,565	2,569	2,555	2,567	2,300	2,567
2018-03-19	2,563	2,573	2,558	2,570	2,000	2,570
2018-03-16	2,556	2,574	2,553	2,573	1,100	2,573
2018-03-15	2,551	2,560	2,551	2,556	1,700	2,556
2018-03-14	2,579	2,579	2,550	2,551	3,600	2,551
2018-03-13	2,589	2,589	2,577	2,578	2,800	2,578
2018-03-12	2,594	2,594	2,587	2,588	2,100	2,588
2018-03-09	2,594	2,602	2,580	2,591	1,900	2,591
2018-03-08	2,597	2,597	2,576	2,594	1,000	2,594
2018-03-07	2,594	2,598	2,593	2,598	1,100	2,598
2018-03-06	2,598	2,598	2,574	2,574	1,300	2,574
2018-03-05	2,589	2,590	2,562	2,578	1,100	2,578
2018-03-02	2,579	2,580	2,500	2,557	3,400	2,557
2018-03-01	2,602	2,602	2,570	2,582	2,300	2,582
2018-02-28	2,590	2,620	2,590	2,601	3,900	2,601
2018-02-27	2,584	2,589	2,580	2,589	2,400	2,589
2018-02-26	2,589	2,589	2,545	2,565	3,000	2,565
2018-02-23	2,585	2,588	2,539	2,554	1,600	2,554
2018-02-22	2,587	2,587	2,533	2,553	1,400	2,553
2018-02-21	2,530	2,590	2,526	2,590	2,200	2,590
2018-02-20	2,524	2,550	2,516	2,527	3,500	2,527
2018-02-19	2,511	2,520	2,511	2,520	1,100	2,520
2018-02-16	2,498	2,519	2,498	2,518	700	2,518
2018-02-15	2,493	2,500	2,493	2,495	2,000	2,495
2018-02-14	2,470	2,492	2,460	2,490	2,400	2,490
2018-02-13	2,490	2,490	2,460	2,460	1,800	2,460
2018-02-09	2,458	2,492	2,458	2,492	2,300	2,492
2018-02-07	2,492	2,500	2,476	2,476	1,600	2,476
2018-02-06	2,474	2,475	2,440	2,442	6,200	2,442
2018-02-05	2,495	2,505	2,480	2,505	2,400	2,505
2018-02-02	2,502	2,502	2,502	2,502	1,300	2,502
2018-02-01	2,528	2,528	2,500	2,500	1,500	2,500
2018-01-31	2,532	2,548	2,510	2,510	2,800	2,510
2018-01-30	2,539	2,549	2,531	2,531	1,900	2,531
2018-01-29	2,520	2,539	2,520	2,537	1,400	2,537
2018-01-26	2,510	2,515	2,499	2,514	1,600	2,514
2018-01-25	2,497	2,510	2,497	2,501	2,300	2,501
2018-01-24	2,499	2,500	2,491	2,500	1,700	2,500
2018-01-23	2,490	2,495	2,490	2,491	700	2,491
2018-01-22	2,494	2,494	2,484	2,490	2,600	2,490
2018-01-19	2,477	2,494	2,477	2,494	2,000	2,494
2018-01-18	2,494	2,497	2,483	2,485	2,600	2,485
2018-01-17	2,483	2,498	2,472	2,494	2,900	2,494
2018-01-16	2,460	2,479	2,460	2,479	1,300	2,479
2018-01-15	2,445	2,454	2,440	2,443	1,500	2,443
2018-01-12	2,441	2,448	2,438	2,448	1,500	2,448
2018-01-11	2,443	2,443	2,423	2,442	1,000	2,442
2018-01-10	2,424	2,440	2,424	2,424	1,500	2,424
2018-01-09	2,411	2,424	2,411	2,424	1,900	2,424
2018-01-05	2,420	2,420	2,410	2,410	1,300	2,410
2018-01-04	2,422	2,425	2,421	2,421	2,400	2,421

分割・併合履歴： [2017-09-27]1株→0.2株