2291 福留ハム(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,099	2,099	2,060	2,060	500	2,060
2019-12-27	2,098	2,100	2,087	2,087	1,400	2,087
2019-12-26	2,097	2,097	2,087	2,087	400	2,087
2019-12-25	2,088	2,088	2,088	2,088	800	2,088
2019-12-24	2,100	2,100	2,087	2,088	1,300	2,088
2019-12-23	2,097	2,108	2,090	2,108	1,300	2,108
2019-12-20	2,097	2,110	2,096	2,097	1,600	2,097
2019-12-19	2,100	2,110	2,100	2,110	1,200	2,110
2019-12-18	2,105	2,109	2,100	2,100	800	2,100
2019-12-17	2,105	2,105	2,105	2,105	100	2,105
2019-12-16	2,100	2,100	2,091	2,100	1,300	2,100
2019-12-13	-	-	-	2,109	-	2,109
2019-12-12	2,099	2,110	2,099	2,109	600	2,109
2019-12-11	2,095	2,110	2,095	2,105	900	2,105
2019-12-10	2,113	2,113	2,111	2,111	500	2,111
2019-12-09	2,097	2,110	2,097	2,110	900	2,110
2019-12-06	2,101	2,101	2,100	2,100	1,400	2,100
2019-12-05	2,106	2,106	2,106	2,106	100	2,106
2019-12-04	2,105	2,105	2,101	2,105	900	2,105
2019-12-03	2,103	2,105	2,103	2,105	1,200	2,105
2019-12-02	2,103	2,103	2,103	2,103	100	2,103
2019-11-29	2,105	2,105	2,102	2,102	400	2,102
2019-11-28	2,108	2,108	2,105	2,105	600	2,105
2019-11-27	2,110	2,110	2,109	2,109	500	2,109
2019-11-26	2,119	2,120	2,104	2,104	900	2,104
2019-11-25	2,145	2,145	2,115	2,115	500	2,115
2019-11-22	2,104	2,138	2,104	2,138	300	2,138
2019-11-21	2,130	2,130	2,121	2,121	1,100	2,121
2019-11-20	2,111	2,126	2,090	2,124	2,000	2,124
2019-11-19	2,098	2,111	2,090	2,111	1,400	2,111
2019-11-18	2,090	2,105	2,085	2,085	1,000	2,085
2019-11-15	2,085	2,086	2,076	2,076	700	2,076
2019-11-14	2,108	2,108	2,088	2,088	300	2,088
2019-11-13	2,092	2,109	2,091	2,094	800	2,094
2019-11-12	2,090	2,116	2,085	2,114	1,200	2,114
2019-11-11	2,103	2,122	2,100	2,122	700	2,122
2019-11-08	2,087	2,103	2,087	2,103	500	2,103
2019-11-07	2,084	2,084	2,080	2,080	300	2,080
2019-11-06	2,101	2,101	2,098	2,098	300	2,098
2019-11-05	2,121	2,121	2,073	2,076	1,300	2,076
2019-11-01	2,101	2,125	2,069	2,081	1,700	2,081
2019-10-31	-	-	-	2,093	-	2,093
2019-10-30	2,094	2,094	2,092	2,093	500	2,093
2019-10-29	-	-	-	2,094	-	2,094
2019-10-28	2,118	2,118	2,094	2,094	600	2,094
2019-10-25	2,094	2,119	2,094	2,118	600	2,118
2019-10-24	2,093	2,093	2,093	2,093	100	2,093
2019-10-23	2,095	2,095	2,091	2,091	600	2,091
2019-10-21	2,110	2,110	2,110	2,110	1,000	2,110
2019-10-18	2,084	2,105	2,084	2,105	600	2,105
2019-10-17	2,109	2,109	2,083	2,083	400	2,083
2019-10-16	2,078	2,081	2,077	2,081	300	2,081
2019-10-15	2,072	2,099	2,072	2,098	1,100	2,098
2019-10-11	2,124	2,124	2,086	2,120	400	2,120
2019-10-10	2,082	2,137	2,082	2,101	600	2,101
2019-10-09	2,135	2,135	2,064	2,100	700	2,100
2019-10-08	2,129	2,129	2,129	2,129	100	2,129
2019-10-07	2,148	2,148	2,108	2,108	500	2,108
2019-10-04	2,075	2,172	2,075	2,129	1,300	2,129
2019-10-03	2,072	2,072	2,065	2,065	300	2,065
2019-10-02	2,050	2,072	2,050	2,072	300	2,072
2019-10-01	2,060	2,060	2,050	2,050	700	2,050
2019-09-30	-	-	-	2,072	-	2,072
2019-09-27	2,072	2,076	2,072	2,072	500	2,072
2019-09-26	2,066	2,069	2,066	2,067	1,400	2,067
2019-09-25	2,080	2,080	2,080	2,080	100	2,080
2019-09-24	2,070	2,075	2,070	2,075	300	2,075
2019-09-20	2,065	2,065	2,065	2,065	500	2,065
2019-09-19	2,060	2,060	2,059	2,060	600	2,060
2019-09-18	-	-	-	2,060	-	2,060
2019-09-17	2,062	2,062	2,060	2,060	300	2,060
2019-09-13	-	-	-	2,062	-	2,062
2019-09-12	2,062	2,062	2,062	2,062	100	2,062
2019-09-11	2,064	2,064	2,057	2,057	500	2,057
2019-09-10	2,010	2,023	2,010	2,023	200	2,023
2019-09-09	1,999	2,049	1,996	2,005	3,500	2,005
2019-09-06	2,040	2,040	2,026	2,026	1,000	2,026
2019-09-05	2,040	2,045	2,040	2,040	700	2,040
2019-09-04	-	-	-	2,038	-	2,038
2019-09-03	-	-	-	2,038	-	2,038
2019-09-02	-	-	-	2,038	-	2,038
2019-08-30	-	-	-	2,038	-	2,038
2019-08-29	-	-	-	2,038	-	2,038
2019-08-28	-	-	-	2,038	-	2,038
2019-08-27	-	-	-	2,038	-	2,038
2019-08-26	2,039	2,039	2,038	2,038	600	2,038
2019-08-23	2,055	2,055	2,055	2,055	300	2,055
2019-08-22	2,041	2,055	2,041	2,055	500	2,055
2019-08-21	2,053	2,055	2,053	2,055	300	2,055
2019-08-20	2,046	2,053	2,046	2,046	900	2,046
2019-08-19	2,049	2,049	2,041	2,041	400	2,041
2019-08-16	2,050	2,050	2,040	2,040	300	2,040
2019-08-15	2,042	2,050	2,042	2,050	600	2,050
2019-08-14	-	-	-	2,040	-	2,040
2019-08-13	2,042	2,042	2,040	2,040	600	2,040
2019-08-09	2,052	2,052	2,048	2,048	1,200	2,048
2019-08-08	2,052	2,052	2,052	2,052	400	2,052
2019-08-07	2,051	2,100	2,051	2,074	800	2,074
2019-08-06	2,052	2,052	2,052	2,052	100	2,052
2019-08-05	2,100	2,103	2,052	2,052	500	2,052
2019-08-02	2,051	2,051	2,051	2,051	100	2,051
2019-08-01	2,046	2,075	2,046	2,075	300	2,075
2019-07-31	2,043	2,043	2,043	2,043	100	2,043
2019-07-30	2,045	2,045	2,045	2,045	200	2,045
2019-07-29	2,090	2,090	2,050	2,059	900	2,059
2019-07-26	-	-	-	2,120	-	2,120
2019-07-25	-	-	-	2,120	-	2,120
2019-07-24	2,120	2,120	2,120	2,120	200	2,120
2019-07-23	2,135	2,135	2,135	2,135	200	2,135
2019-07-22	2,122	2,123	2,121	2,121	1,000	2,121
2019-07-19	2,120	2,120	2,117	2,117	200	2,117
2019-07-18	-	-	-	2,115	-	2,115
2019-07-17	2,125	2,125	2,115	2,115	300	2,115
2019-07-16	2,140	2,141	1,950	2,101	5,300	2,101
2019-07-12	2,140	2,160	2,140	2,140	500	2,140
2019-07-11	2,137	2,137	2,137	2,137	100	2,137
2019-07-10	2,137	2,137	2,137	2,137	500	2,137
2019-07-09	2,131	2,132	2,131	2,132	300	2,132
2019-07-08	2,131	2,131	2,120	2,120	500	2,120
2019-07-05	2,131	2,131	2,120	2,120	400	2,120
2019-07-04	2,130	2,130	2,128	2,128	500	2,128
2019-07-03	2,127	2,127	2,127	2,127	100	2,127
2019-07-02	2,127	2,127	2,127	2,127	200	2,127
2019-07-01	2,139	2,139	2,127	2,127	300	2,127
2019-06-28	2,125	2,138	2,125	2,137	600	2,137
2019-06-27	2,120	2,120	2,120	2,120	600	2,120
2019-06-26	2,128	2,128	2,115	2,115	600	2,115
2019-06-25	2,139	2,139	2,130	2,130	300	2,130
2019-06-24	2,122	2,122	2,115	2,117	500	2,117
2019-06-21	-	-	-	2,133	-	2,133
2019-06-20	2,134	2,134	2,133	2,133	2,700	2,133
2019-06-19	2,120	2,135	2,120	2,129	800	2,129
2019-06-18	2,111	2,120	2,111	2,120	300	2,120
2019-06-17	2,127	2,135	2,111	2,111	1,000	2,111
2019-06-14	2,135	2,135	2,135	2,135	100	2,135
2019-06-13	2,127	2,168	2,127	2,131	1,000	2,131
2019-06-12	2,169	2,169	2,119	2,120	500	2,120
2019-06-11	2,126	2,126	2,114	2,119	500	2,119
2019-06-10	2,125	2,125	2,110	2,110	400	2,110
2019-06-07	2,115	2,151	2,115	2,125	1,400	2,125
2019-06-06	2,113	2,145	2,113	2,117	1,200	2,117
2019-06-05	2,113	2,120	2,113	2,120	500	2,120
2019-06-04	2,148	2,148	2,147	2,147	300	2,147
2019-06-03	2,149	2,149	2,149	2,149	100	2,149
2019-05-31	2,113	2,113	2,113	2,113	100	2,113
2019-05-30	2,159	2,159	2,158	2,158	200	2,158
2019-05-29	2,121	2,121	2,113	2,113	500	2,113
2019-05-28	2,160	2,160	2,121	2,121	400	2,121
2019-05-27	2,164	2,164	2,160	2,160	500	2,160
2019-05-24	2,114	2,114	2,114	2,114	200	2,114
2019-05-23	2,113	2,113	2,113	2,113	200	2,113
2019-05-22	2,113	2,113	2,113	2,113	100	2,113
2019-05-21	2,141	2,141	2,112	2,112	700	2,112
2019-05-20	2,160	2,160	2,142	2,142	1,000	2,142
2019-05-17	2,148	2,159	2,148	2,159	600	2,159
2019-05-16	2,156	2,157	2,156	2,157	400	2,157
2019-05-15	2,159	2,159	2,117	2,140	1,000	2,140
2019-05-14	2,103	2,120	2,103	2,115	700	2,115
2019-05-13	2,116	2,150	2,116	2,122	1,000	2,122
2019-05-10	2,143	2,143	2,130	2,130	500	2,130
2019-05-09	2,144	2,144	2,144	2,144	100	2,144
2019-05-08	2,131	2,144	2,131	2,144	200	2,144
2019-05-07	2,145	2,145	2,145	2,145	400	2,145
2019-04-26	2,160	2,160	2,140	2,140	400	2,140
2019-04-25	2,131	2,167	2,131	2,140	800	2,140
2019-04-24	2,154	2,173	2,133	2,133	1,500	2,133
2019-04-23	2,148	2,149	2,148	2,149	400	2,149
2019-04-22	2,136	2,173	2,136	2,138	1,400	2,138
2019-04-19	2,135	2,158	2,128	2,130	1,200	2,130
2019-04-18	2,170	2,170	2,135	2,135	1,200	2,135
2019-04-17	2,174	2,174	2,174	2,174	200	2,174
2019-04-16	2,177	2,178	2,176	2,176	900	2,176
2019-04-15	2,123	2,180	2,123	2,148	1,800	2,148
2019-04-12	2,110	2,122	2,110	2,122	700	2,122
2019-04-11	2,109	2,110	2,109	2,110	500	2,110
2019-04-10	2,112	2,116	2,105	2,105	1,200	2,105
2019-04-09	2,120	2,120	2,117	2,119	1,000	2,119
2019-04-08	2,120	2,120	2,120	2,120	200	2,120
2019-04-05	2,119	2,130	2,119	2,130	1,500	2,130
2019-04-04	2,156	2,156	2,145	2,145	2,100	2,145
2019-04-03	2,220	2,220	2,156	2,156	1,900	2,156
2019-04-02	2,201	2,201	2,183	2,183	1,800	2,183
2019-04-01	2,221	2,221	2,200	2,200	2,200	2,200
2019-03-29	2,259	2,259	2,201	2,213	900	2,213
2019-03-28	2,295	2,295	2,232	2,250	2,200	2,250
2019-03-27	2,240	2,287	2,184	2,287	13,100	2,287
2019-03-26	2,261	2,298	2,260	2,269	27,500	2,269
2019-03-25	2,312	2,318	2,300	2,311	9,100	2,311
2019-03-22	2,325	2,325	2,310	2,312	5,000	2,312
2019-03-20	2,315	2,327	2,311	2,327	3,100	2,327
2019-03-19	2,327	2,327	2,300	2,310	4,100	2,310
2019-03-18	2,330	2,332	2,318	2,328	3,600	2,328
2019-03-15	2,334	2,335	2,331	2,335	1,400	2,335
2019-03-14	2,342	2,342	2,332	2,340	1,300	2,340
2019-03-13	2,340	2,343	2,332	2,342	1,200	2,342
2019-03-12	2,344	2,344	2,343	2,344	800	2,344
2019-03-11	2,335	2,344	2,335	2,344	900	2,344
2019-03-08	2,342	2,345	2,331	2,345	2,300	2,345
2019-03-07	2,345	2,347	2,342	2,342	700	2,342
2019-03-06	2,346	2,346	2,346	2,346	200	2,346
2019-03-05	2,344	2,347	2,339	2,346	800	2,346
2019-03-04	2,349	2,349	2,340	2,340	2,000	2,340
2019-03-01	2,347	2,348	2,344	2,344	2,800	2,344
2019-02-28	2,335	2,347	2,335	2,347	1,500	2,347
2019-02-27	2,337	2,344	2,337	2,344	1,300	2,344
2019-02-26	2,347	2,348	2,334	2,335	1,500	2,335
2019-02-25	2,340	2,340	2,321	2,336	2,400	2,336
2019-02-22	2,346	2,347	2,344	2,347	1,100	2,347
2019-02-21	2,345	2,345	2,345	2,345	100	2,345
2019-02-20	2,341	2,345	2,341	2,345	1,200	2,345
2019-02-19	2,338	2,341	2,338	2,341	500	2,341
2019-02-18	2,330	2,340	2,330	2,340	500	2,340
2019-02-15	2,320	2,339	2,320	2,339	500	2,339
2019-02-14	2,320	2,340	2,320	2,340	600	2,340
2019-02-13	2,312	2,330	2,312	2,330	900	2,330
2019-02-12	2,335	2,335	2,310	2,317	900	2,317
2019-02-08	2,327	2,342	2,325	2,335	700	2,335
2019-02-07	2,341	2,341	2,341	2,341	400	2,341
2019-02-06	2,320	2,341	2,320	2,341	500	2,341
2019-02-05	2,303	2,320	2,303	2,320	400	2,320
2019-02-04	2,307	2,320	2,301	2,310	800	2,310
2019-02-01	-	-	-	2,306	-	2,306
2019-01-31	2,335	2,340	2,302	2,306	2,100	2,306
2019-01-30	2,339	2,339	2,338	2,338	900	2,338
2019-01-29	2,336	2,349	2,335	2,349	1,400	2,349
2019-01-28	2,334	2,335	2,323	2,335	2,100	2,335
2019-01-25	2,331	2,334	2,331	2,334	700	2,334
2019-01-24	2,345	2,345	2,345	2,345	200	2,345
2019-01-23	2,335	2,341	2,335	2,341	800	2,341
2019-01-22	2,353	2,353	2,338	2,339	700	2,339
2019-01-21	2,354	2,354	2,343	2,343	1,000	2,343
2019-01-18	2,347	2,349	2,347	2,349	400	2,349
2019-01-17	2,340	2,349	2,333	2,333	1,200	2,333
2019-01-16	2,333	2,349	2,331	2,333	1,600	2,333
2019-01-15	2,332	2,361	2,332	2,350	600	2,350
2019-01-11	2,374	2,374	2,329	2,329	700	2,329
2019-01-10	2,377	2,377	2,376	2,376	500	2,376
2019-01-09	2,379	2,379	2,334	2,377	1,200	2,377
2019-01-08	2,379	2,379	2,379	2,379	200	2,379
2019-01-07	2,322	2,349	2,322	2,349	400	2,349
2019-01-04	2,320	2,358	2,315	2,315	2,400	2,315

分割・併合履歴： [2017-09-27]1株→0.2株