2291 福留ハム(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,879	1,880	1,875	1,875	400	1,875
2020-12-29	1,876	1,900	1,875	1,875	1,000	1,875
2020-12-28	1,875	1,892	1,875	1,892	1,200	1,892
2020-12-25	1,877	1,889	1,875	1,876	1,100	1,876
2020-12-24	1,890	1,909	1,877	1,877	2,900	1,877
2020-12-23	1,885	1,903	1,881	1,903	900	1,903
2020-12-22	1,909	1,909	1,886	1,886	600	1,886
2020-12-21	1,910	1,910	1,900	1,900	1,500	1,900
2020-12-18	1,905	1,905	1,905	1,905	100	1,905
2020-12-17	1,900	1,900	1,888	1,900	700	1,900
2020-12-16	1,905	1,905	1,888	1,888	500	1,888
2020-12-15	1,890	1,908	1,890	1,900	600	1,900
2020-12-14	1,902	1,903	1,899	1,899	1,200	1,899
2020-12-11	1,899	1,899	1,899	1,899	100	1,899
2020-12-10	1,880	1,899	1,880	1,899	200	1,899
2020-12-09	1,902	1,902	1,870	1,881	1,800	1,881
2020-12-08	1,877	1,893	1,870	1,870	700	1,870
2020-12-07	1,874	1,878	1,872	1,872	800	1,872
2020-12-04	1,873	1,874	1,873	1,874	200	1,874
2020-12-03	1,900	1,900	1,877	1,877	400	1,877
2020-12-02	1,900	1,900	1,900	1,900	200	1,900
2020-12-01	-	-	-	1,905	-	1,905
2020-11-30	1,900	1,905	1,900	1,905	800	1,905
2020-11-27	1,875	1,881	1,875	1,878	1,100	1,878
2020-11-26	1,860	1,900	1,860	1,900	1,100	1,900
2020-11-25	1,890	1,890	1,884	1,884	200	1,884
2020-11-24	1,853	1,873	1,853	1,873	1,300	1,873
2020-11-20	1,851	1,853	1,849	1,849	3,300	1,849
2020-11-19	1,845	1,849	1,844	1,846	600	1,846
2020-11-18	1,845	1,845	1,845	1,845	200	1,845
2020-11-17	1,860	1,860	1,843	1,843	300	1,843
2020-11-16	1,881	1,881	1,841	1,850	600	1,850
2020-11-13	1,839	1,869	1,839	1,841	1,000	1,841
2020-11-12	1,840	1,840	1,840	1,840	800	1,840
2020-11-11	1,865	1,866	1,842	1,842	1,600	1,842
2020-11-10	1,859	1,859	1,859	1,859	100	1,859
2020-11-09	1,847	1,859	1,840	1,859	600	1,859
2020-11-06	1,875	1,875	1,847	1,847	1,300	1,847
2020-11-05	1,829	1,892	1,812	1,865	900	1,865
2020-11-04	-	-	-	1,830	-	1,830
2020-11-02	1,906	1,906	1,830	1,830	1,500	1,830
2020-10-30	1,905	1,905	1,905	1,905	100	1,905
2020-10-29	1,880	1,899	1,870	1,899	500	1,899
2020-10-28	1,875	1,875	1,865	1,865	900	1,865
2020-10-27	1,876	1,881	1,876	1,880	600	1,880
2020-10-26	1,895	1,895	1,877	1,877	400	1,877
2020-10-23	1,927	1,927	1,892	1,892	300	1,892
2020-10-22	-	-	-	1,927	-	1,927
2020-10-21	1,931	1,931	1,893	1,927	600	1,927
2020-10-20	1,903	1,943	1,893	1,893	2,600	1,893
2020-10-19	1,889	1,910	1,889	1,898	500	1,898
2020-10-16	1,889	1,889	1,889	1,889	200	1,889
2020-10-15	1,900	1,915	1,882	1,882	600	1,882
2020-10-14	1,890	1,890	1,890	1,890	200	1,890
2020-10-13	1,890	1,890	1,890	1,890	200	1,890
2020-10-12	1,880	1,880	1,880	1,880	100	1,880
2020-10-09	1,896	1,900	1,896	1,900	300	1,900
2020-10-08	1,890	1,896	1,890	1,896	500	1,896
2020-10-07	1,892	1,900	1,892	1,900	400	1,900
2020-10-06	-	-	-	1,892	-	1,892
2020-10-05	-	-	-	1,892	-	1,892
2020-10-02	1,885	1,892	1,885	1,892	500	1,892
2020-09-30	1,915	1,920	1,910	1,910	300	1,910
2020-09-29	1,875	1,875	1,875	1,875	100	1,875
2020-09-28	1,870	1,870	1,870	1,870	100	1,870
2020-09-25	1,878	1,878	1,852	1,865	1,400	1,865
2020-09-24	1,831	1,831	1,831	1,831	200	1,831
2020-09-23	1,840	1,850	1,830	1,831	1,300	1,831
2020-09-18	1,850	1,850	1,838	1,838	700	1,838
2020-09-17	1,850	1,850	1,850	1,850	100	1,850
2020-09-16	1,850	1,850	1,835	1,849	300	1,849
2020-09-15	1,831	1,831	1,831	1,831	200	1,831
2020-09-14	1,823	1,844	1,821	1,834	800	1,834
2020-09-11	1,840	1,840	1,840	1,840	200	1,840
2020-09-10	1,828	1,834	1,820	1,820	900	1,820
2020-09-09	1,820	1,827	1,820	1,827	300	1,827
2020-09-08	1,823	1,828	1,820	1,828	700	1,828
2020-09-07	1,830	1,830	1,830	1,830	200	1,830
2020-09-04	1,815	1,830	1,815	1,830	200	1,830
2020-09-03	1,822	1,822	1,815	1,815	400	1,815
2020-09-02	1,813	1,858	1,813	1,825	600	1,825
2020-09-01	1,831	1,831	1,830	1,830	200	1,830
2020-08-31	1,858	1,858	1,858	1,858	200	1,858
2020-08-28	1,854	1,854	1,820	1,820	900	1,820
2020-08-27	1,825	1,830	1,820	1,829	1,100	1,829
2020-08-26	1,832	1,832	1,832	1,832	200	1,832
2020-08-25	1,835	1,835	1,829	1,829	300	1,829
2020-08-24	1,835	1,835	1,835	1,835	100	1,835
2020-08-21	1,854	1,854	1,836	1,850	400	1,850
2020-08-20	1,854	1,854	1,854	1,854	1,000	1,854
2020-08-19	1,832	1,849	1,832	1,849	200	1,849
2020-08-18	-	-	-	1,848	-	1,848
2020-08-17	1,837	1,848	1,837	1,848	1,500	1,848
2020-08-14	1,825	1,830	1,825	1,830	400	1,830
2020-08-13	1,820	1,820	1,820	1,820	500	1,820
2020-08-12	1,808	1,820	1,808	1,820	1,000	1,820
2020-08-11	1,809	1,830	1,809	1,830	300	1,830
2020-08-07	1,820	1,825	1,805	1,811	1,400	1,811
2020-08-06	1,820	1,820	1,820	1,820	200	1,820
2020-08-05	-	-	-	1,820	-	1,820
2020-08-04	1,809	1,820	1,809	1,820	400	1,820
2020-08-03	1,808	1,808	1,808	1,808	500	1,808
2020-07-31	1,811	1,825	1,810	1,825	1,300	1,825
2020-07-30	1,829	1,829	1,807	1,810	1,100	1,810
2020-07-29	1,814	1,821	1,810	1,820	1,500	1,820
2020-07-28	1,818	1,829	1,816	1,816	900	1,816
2020-07-27	1,829	1,829	1,819	1,819	900	1,819
2020-07-22	-	-	-	1,829	-	1,829
2020-07-21	1,830	1,830	1,829	1,829	500	1,829
2020-07-20	1,831	1,832	1,830	1,832	1,400	1,832
2020-07-17	1,825	1,855	1,825	1,831	1,100	1,831
2020-07-16	1,840	1,864	1,840	1,849	1,700	1,849
2020-07-15	1,871	1,871	1,871	1,871	200	1,871
2020-07-14	1,865	1,865	1,858	1,858	400	1,858
2020-07-13	1,854	1,860	1,852	1,860	1,000	1,860
2020-07-10	1,852	1,852	1,852	1,852	100	1,852
2020-07-09	1,860	1,860	1,852	1,852	600	1,852
2020-07-08	1,855	1,860	1,855	1,860	700	1,860
2020-07-07	1,854	1,858	1,854	1,858	400	1,858
2020-07-06	1,860	1,864	1,855	1,860	900	1,860
2020-07-03	1,865	1,865	1,865	1,865	100	1,865
2020-07-02	1,870	1,870	1,870	1,870	100	1,870
2020-07-01	1,875	1,889	1,870	1,870	1,100	1,870
2020-06-30	1,895	1,895	1,875	1,875	600	1,875
2020-06-29	1,870	1,895	1,870	1,895	800	1,895
2020-06-26	1,870	1,870	1,851	1,865	1,100	1,865
2020-06-25	1,875	1,875	1,875	1,875	100	1,875
2020-06-24	1,877	1,888	1,877	1,880	1,400	1,880
2020-06-23	-	-	-	1,873	-	1,873
2020-06-22	1,860	1,893	1,860	1,873	3,100	1,873
2020-06-19	1,872	1,900	1,872	1,900	700	1,900
2020-06-18	1,870	1,888	1,866	1,888	500	1,888
2020-06-17	1,870	1,877	1,870	1,875	700	1,875
2020-06-16	1,888	1,888	1,851	1,865	400	1,865
2020-06-15	1,871	1,871	1,850	1,851	1,200	1,851
2020-06-12	1,865	1,899	1,865	1,899	300	1,899
2020-06-11	1,891	1,898	1,867	1,898	1,900	1,898
2020-06-10	1,856	1,856	1,856	1,856	100	1,856
2020-06-09	1,893	1,893	1,862	1,874	500	1,874
2020-06-08	1,875	1,898	1,870	1,871	700	1,871
2020-06-05	1,899	1,899	1,879	1,879	1,100	1,879
2020-06-04	1,890	1,890	1,881	1,881	300	1,881
2020-06-03	1,889	1,920	1,880	1,880	1,800	1,880
2020-06-02	1,885	1,894	1,885	1,889	700	1,889
2020-06-01	1,911	1,911	1,882	1,882	1,700	1,882
2020-05-29	1,898	1,910	1,892	1,892	500	1,892
2020-05-28	1,898	1,910	1,898	1,910	600	1,910
2020-05-27	1,900	1,900	1,898	1,898	1,100	1,898
2020-05-26	1,890	1,891	1,890	1,891	300	1,891
2020-05-25	1,899	1,899	1,899	1,899	100	1,899
2020-05-22	1,900	1,900	1,897	1,897	500	1,897
2020-05-21	1,878	1,904	1,877	1,877	1,000	1,877
2020-05-20	1,900	1,910	1,871	1,910	2,200	1,910
2020-05-19	1,909	1,909	1,875	1,897	800	1,897
2020-05-18	-	-	-	1,860	-	1,860
2020-05-15	1,860	1,860	1,860	1,860	300	1,860
2020-05-14	1,866	1,877	1,866	1,868	500	1,868
2020-05-13	1,885	1,885	1,885	1,885	200	1,885
2020-05-12	1,850	1,884	1,850	1,884	600	1,884
2020-05-11	1,850	1,890	1,850	1,856	1,100	1,856
2020-05-08	1,873	1,911	1,846	1,850	1,200	1,850
2020-05-07	-	-	-	1,913	-	1,913
2020-05-01	1,953	1,953	1,913	1,913	400	1,913
2020-04-30	1,950	1,950	1,950	1,950	100	1,950
2020-04-28	-	-	-	1,934	-	1,934
2020-04-27	1,935	1,935	1,934	1,934	300	1,934
2020-04-24	1,935	1,935	1,920	1,930	1,900	1,930
2020-04-23	-	-	-	1,855	-	1,855
2020-04-22	1,855	1,855	1,855	1,855	200	1,855
2020-04-21	1,860	1,860	1,860	1,860	400	1,860
2020-04-20	1,841	1,858	1,841	1,858	1,000	1,858
2020-04-17	1,860	1,860	1,820	1,836	900	1,836
2020-04-16	1,830	1,830	1,820	1,820	1,100	1,820
2020-04-15	1,858	1,858	1,850	1,850	500	1,850
2020-04-14	1,865	1,870	1,858	1,858	500	1,858
2020-04-13	1,844	1,866	1,844	1,866	500	1,866
2020-04-10	1,890	1,890	1,844	1,844	600	1,844
2020-04-09	1,890	1,890	1,890	1,890	300	1,890
2020-04-08	1,870	1,896	1,868	1,896	1,400	1,896
2020-04-07	1,821	1,850	1,821	1,845	1,100	1,845
2020-04-06	1,831	1,841	1,819	1,819	1,500	1,819
2020-04-03	1,818	1,848	1,815	1,822	2,000	1,822
2020-04-02	1,832	1,835	1,818	1,828	1,600	1,828
2020-04-01	1,831	1,850	1,831	1,850	600	1,850
2020-03-31	1,880	1,960	1,840	1,840	1,600	1,840
2020-03-30	1,820	2,020	1,820	1,880	9,900	1,880
2020-03-27	1,979	2,035	1,923	1,987	26,400	1,987
2020-03-26	2,010	2,030	2,000	2,030	5,400	2,030
2020-03-25	2,000	2,020	2,000	2,010	3,200	2,010
2020-03-24	2,000	2,019	1,996	1,998	2,800	1,998
2020-03-23	1,980	1,995	1,960	1,995	2,400	1,995
2020-03-19	1,965	1,975	1,946	1,950	1,300	1,950
2020-03-18	1,930	1,978	1,930	1,956	2,200	1,956
2020-03-17	1,871	1,945	1,870	1,945	1,700	1,945
2020-03-16	1,997	1,997	1,881	1,939	1,600	1,939
2020-03-13	1,893	1,975	1,870	1,877	4,100	1,877
2020-03-12	1,980	1,980	1,951	1,951	1,300	1,951
2020-03-11	1,983	2,020	1,983	1,998	1,900	1,998
2020-03-10	1,950	1,959	1,900	1,959	5,000	1,959
2020-03-09	1,955	2,000	1,955	1,997	3,400	1,997
2020-03-06	2,005	2,049	2,005	2,030	2,600	2,030
2020-03-05	2,063	2,063	2,023	2,024	1,100	2,024
2020-03-04	2,001	2,057	2,001	2,013	1,300	2,013
2020-03-03	2,051	2,095	2,042	2,059	1,700	2,059
2020-03-02	1,952	2,017	1,952	2,001	2,300	2,001
2020-02-28	2,022	2,033	2,010	2,010	3,800	2,010
2020-02-27	2,035	2,039	2,030	2,030	1,100	2,030
2020-02-26	2,040	2,059	2,027	2,027	1,500	2,027
2020-02-25	2,051	2,051	2,020	2,040	2,200	2,040
2020-02-21	2,100	2,100	2,078	2,078	1,100	2,078
2020-02-20	2,085	2,096	2,085	2,096	300	2,096
2020-02-19	2,085	2,085	2,060	2,080	1,700	2,080
2020-02-18	2,081	2,094	2,081	2,092	500	2,092
2020-02-17	2,080	2,096	2,070	2,092	1,400	2,092
2020-02-14	2,099	2,120	2,085	2,085	1,500	2,085
2020-02-13	2,091	2,118	2,091	2,118	1,200	2,118
2020-02-12	-	-	-	2,141	-	2,141
2020-02-10	2,112	2,141	2,112	2,141	1,000	2,141
2020-02-07	2,130	2,141	2,130	2,141	200	2,141
2020-02-06	2,129	2,130	2,108	2,130	1,900	2,130
2020-02-05	2,118	2,121	2,118	2,121	300	2,121
2020-02-04	2,106	2,111	2,095	2,095	300	2,095
2020-02-03	2,100	2,106	2,067	2,106	700	2,106
2020-01-31	2,102	2,110	2,100	2,103	1,200	2,103
2020-01-30	2,110	2,110	2,105	2,105	500	2,105
2020-01-29	2,112	2,112	2,112	2,112	200	2,112
2020-01-28	2,118	2,118	2,112	2,112	600	2,112
2020-01-27	2,100	2,124	2,100	2,124	1,200	2,124
2020-01-24	2,127	2,127	2,106	2,120	600	2,120
2020-01-23	2,129	2,129	2,106	2,108	400	2,108
2020-01-22	2,128	2,128	2,115	2,126	700	2,126
2020-01-21	2,130	2,130	2,129	2,130	600	2,130
2020-01-20	2,125	2,125	2,115	2,115	1,100	2,115
2020-01-17	2,120	2,120	2,120	2,120	100	2,120
2020-01-16	2,111	2,111	2,111	2,111	100	2,111
2020-01-15	2,114	2,127	2,090	2,120	1,400	2,120
2020-01-14	2,085	2,090	2,078	2,090	1,100	2,090
2020-01-10	2,089	2,089	2,061	2,078	1,100	2,078
2020-01-09	2,125	2,125	2,037	2,089	4,200	2,089
2020-01-08	2,130	2,130	2,100	2,116	1,900	2,116
2020-01-07	2,122	2,122	2,084	2,122	1,100	2,122
2020-01-06	2,115	2,134	2,115	2,123	300	2,123

分割・併合履歴： [2017-09-27]1株→0.2株