1. HOME >
  2. 株価時系列 >
  3. 2291 >
  4. 2020年

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
2020-12-301,8791,8801,8751,8754001,875
2020-12-291,8761,9001,8751,8751,0001,875
2020-12-281,8751,8921,8751,8921,2001,892
2020-12-251,8771,8891,8751,8761,1001,876
2020-12-241,8901,9091,8771,8772,9001,877
2020-12-231,8851,9031,8811,9039001,903
2020-12-221,9091,9091,8861,8866001,886
2020-12-211,9101,9101,9001,9001,5001,900
2020-12-181,9051,9051,9051,9051001,905
2020-12-171,9001,9001,8881,9007001,900
2020-12-161,9051,9051,8881,8885001,888
2020-12-151,8901,9081,8901,9006001,900
2020-12-141,9021,9031,8991,8991,2001,899
2020-12-111,8991,8991,8991,8991001,899
2020-12-101,8801,8991,8801,8992001,899
2020-12-091,9021,9021,8701,8811,8001,881
2020-12-081,8771,8931,8701,8707001,870
2020-12-071,8741,8781,8721,8728001,872
2020-12-041,8731,8741,8731,8742001,874
2020-12-031,9001,9001,8771,8774001,877
2020-12-021,9001,9001,9001,9002001,900
2020-12-01---1,905-1,905
2020-11-301,9001,9051,9001,9058001,905
2020-11-271,8751,8811,8751,8781,1001,878
2020-11-261,8601,9001,8601,9001,1001,900
2020-11-251,8901,8901,8841,8842001,884
2020-11-241,8531,8731,8531,8731,3001,873
2020-11-201,8511,8531,8491,8493,3001,849
2020-11-191,8451,8491,8441,8466001,846
2020-11-181,8451,8451,8451,8452001,845
2020-11-171,8601,8601,8431,8433001,843
2020-11-161,8811,8811,8411,8506001,850
2020-11-131,8391,8691,8391,8411,0001,841
2020-11-121,8401,8401,8401,8408001,840
2020-11-111,8651,8661,8421,8421,6001,842
2020-11-101,8591,8591,8591,8591001,859
2020-11-091,8471,8591,8401,8596001,859
2020-11-061,8751,8751,8471,8471,3001,847
2020-11-051,8291,8921,8121,8659001,865
2020-11-04---1,830-1,830
2020-11-021,9061,9061,8301,8301,5001,830
2020-10-301,9051,9051,9051,9051001,905
2020-10-291,8801,8991,8701,8995001,899
2020-10-281,8751,8751,8651,8659001,865
2020-10-271,8761,8811,8761,8806001,880
2020-10-261,8951,8951,8771,8774001,877
2020-10-231,9271,9271,8921,8923001,892
2020-10-22---1,927-1,927
2020-10-211,9311,9311,8931,9276001,927
2020-10-201,9031,9431,8931,8932,6001,893
2020-10-191,8891,9101,8891,8985001,898
2020-10-161,8891,8891,8891,8892001,889
2020-10-151,9001,9151,8821,8826001,882
2020-10-141,8901,8901,8901,8902001,890
2020-10-131,8901,8901,8901,8902001,890
2020-10-121,8801,8801,8801,8801001,880
2020-10-091,8961,9001,8961,9003001,900
2020-10-081,8901,8961,8901,8965001,896
2020-10-071,8921,9001,8921,9004001,900
2020-10-06---1,892-1,892
2020-10-05---1,892-1,892
2020-10-021,8851,8921,8851,8925001,892
2020-09-301,9151,9201,9101,9103001,910
2020-09-291,8751,8751,8751,8751001,875
2020-09-281,8701,8701,8701,8701001,870
2020-09-251,8781,8781,8521,8651,4001,865
2020-09-241,8311,8311,8311,8312001,831
2020-09-231,8401,8501,8301,8311,3001,831
2020-09-181,8501,8501,8381,8387001,838
2020-09-171,8501,8501,8501,8501001,850
2020-09-161,8501,8501,8351,8493001,849
2020-09-151,8311,8311,8311,8312001,831
2020-09-141,8231,8441,8211,8348001,834
2020-09-111,8401,8401,8401,8402001,840
2020-09-101,8281,8341,8201,8209001,820
2020-09-091,8201,8271,8201,8273001,827
2020-09-081,8231,8281,8201,8287001,828
2020-09-071,8301,8301,8301,8302001,830
2020-09-041,8151,8301,8151,8302001,830
2020-09-031,8221,8221,8151,8154001,815
2020-09-021,8131,8581,8131,8256001,825
2020-09-011,8311,8311,8301,8302001,830
2020-08-311,8581,8581,8581,8582001,858
2020-08-281,8541,8541,8201,8209001,820
2020-08-271,8251,8301,8201,8291,1001,829
2020-08-261,8321,8321,8321,8322001,832
2020-08-251,8351,8351,8291,8293001,829
2020-08-241,8351,8351,8351,8351001,835
2020-08-211,8541,8541,8361,8504001,850
2020-08-201,8541,8541,8541,8541,0001,854
2020-08-191,8321,8491,8321,8492001,849
2020-08-18---1,848-1,848
2020-08-171,8371,8481,8371,8481,5001,848
2020-08-141,8251,8301,8251,8304001,830
2020-08-131,8201,8201,8201,8205001,820
2020-08-121,8081,8201,8081,8201,0001,820
2020-08-111,8091,8301,8091,8303001,830
2020-08-071,8201,8251,8051,8111,4001,811
2020-08-061,8201,8201,8201,8202001,820
2020-08-05---1,820-1,820
2020-08-041,8091,8201,8091,8204001,820
2020-08-031,8081,8081,8081,8085001,808
2020-07-311,8111,8251,8101,8251,3001,825
2020-07-301,8291,8291,8071,8101,1001,810
2020-07-291,8141,8211,8101,8201,5001,820
2020-07-281,8181,8291,8161,8169001,816
2020-07-271,8291,8291,8191,8199001,819
2020-07-22---1,829-1,829
2020-07-211,8301,8301,8291,8295001,829
2020-07-201,8311,8321,8301,8321,4001,832
2020-07-171,8251,8551,8251,8311,1001,831
2020-07-161,8401,8641,8401,8491,7001,849
2020-07-151,8711,8711,8711,8712001,871
2020-07-141,8651,8651,8581,8584001,858
2020-07-131,8541,8601,8521,8601,0001,860
2020-07-101,8521,8521,8521,8521001,852
2020-07-091,8601,8601,8521,8526001,852
2020-07-081,8551,8601,8551,8607001,860
2020-07-071,8541,8581,8541,8584001,858
2020-07-061,8601,8641,8551,8609001,860
2020-07-031,8651,8651,8651,8651001,865
2020-07-021,8701,8701,8701,8701001,870
2020-07-011,8751,8891,8701,8701,1001,870
2020-06-301,8951,8951,8751,8756001,875
2020-06-291,8701,8951,8701,8958001,895
2020-06-261,8701,8701,8511,8651,1001,865
2020-06-251,8751,8751,8751,8751001,875
2020-06-241,8771,8881,8771,8801,4001,880
2020-06-23---1,873-1,873
2020-06-221,8601,8931,8601,8733,1001,873
2020-06-191,8721,9001,8721,9007001,900
2020-06-181,8701,8881,8661,8885001,888
2020-06-171,8701,8771,8701,8757001,875
2020-06-161,8881,8881,8511,8654001,865
2020-06-151,8711,8711,8501,8511,2001,851
2020-06-121,8651,8991,8651,8993001,899
2020-06-111,8911,8981,8671,8981,9001,898
2020-06-101,8561,8561,8561,8561001,856
2020-06-091,8931,8931,8621,8745001,874
2020-06-081,8751,8981,8701,8717001,871
2020-06-051,8991,8991,8791,8791,1001,879
2020-06-041,8901,8901,8811,8813001,881
2020-06-031,8891,9201,8801,8801,8001,880
2020-06-021,8851,8941,8851,8897001,889
2020-06-011,9111,9111,8821,8821,7001,882
2020-05-291,8981,9101,8921,8925001,892
2020-05-281,8981,9101,8981,9106001,910
2020-05-271,9001,9001,8981,8981,1001,898
2020-05-261,8901,8911,8901,8913001,891
2020-05-251,8991,8991,8991,8991001,899
2020-05-221,9001,9001,8971,8975001,897
2020-05-211,8781,9041,8771,8771,0001,877
2020-05-201,9001,9101,8711,9102,2001,910
2020-05-191,9091,9091,8751,8978001,897
2020-05-18---1,860-1,860
2020-05-151,8601,8601,8601,8603001,860
2020-05-141,8661,8771,8661,8685001,868
2020-05-131,8851,8851,8851,8852001,885
2020-05-121,8501,8841,8501,8846001,884
2020-05-111,8501,8901,8501,8561,1001,856
2020-05-081,8731,9111,8461,8501,2001,850
2020-05-07---1,913-1,913
2020-05-011,9531,9531,9131,9134001,913
2020-04-301,9501,9501,9501,9501001,950
2020-04-28---1,934-1,934
2020-04-271,9351,9351,9341,9343001,934
2020-04-241,9351,9351,9201,9301,9001,930
2020-04-23---1,855-1,855
2020-04-221,8551,8551,8551,8552001,855
2020-04-211,8601,8601,8601,8604001,860
2020-04-201,8411,8581,8411,8581,0001,858
2020-04-171,8601,8601,8201,8369001,836
2020-04-161,8301,8301,8201,8201,1001,820
2020-04-151,8581,8581,8501,8505001,850
2020-04-141,8651,8701,8581,8585001,858
2020-04-131,8441,8661,8441,8665001,866
2020-04-101,8901,8901,8441,8446001,844
2020-04-091,8901,8901,8901,8903001,890
2020-04-081,8701,8961,8681,8961,4001,896
2020-04-071,8211,8501,8211,8451,1001,845
2020-04-061,8311,8411,8191,8191,5001,819
2020-04-031,8181,8481,8151,8222,0001,822
2020-04-021,8321,8351,8181,8281,6001,828
2020-04-011,8311,8501,8311,8506001,850
2020-03-311,8801,9601,8401,8401,6001,840
2020-03-301,8202,0201,8201,8809,9001,880
2020-03-271,9792,0351,9231,98726,4001,987
2020-03-262,0102,0302,0002,0305,4002,030
2020-03-252,0002,0202,0002,0103,2002,010
2020-03-242,0002,0191,9961,9982,8001,998
2020-03-231,9801,9951,9601,9952,4001,995
2020-03-191,9651,9751,9461,9501,3001,950
2020-03-181,9301,9781,9301,9562,2001,956
2020-03-171,8711,9451,8701,9451,7001,945
2020-03-161,9971,9971,8811,9391,6001,939
2020-03-131,8931,9751,8701,8774,1001,877
2020-03-121,9801,9801,9511,9511,3001,951
2020-03-111,9832,0201,9831,9981,9001,998
2020-03-101,9501,9591,9001,9595,0001,959
2020-03-091,9552,0001,9551,9973,4001,997
2020-03-062,0052,0492,0052,0302,6002,030
2020-03-052,0632,0632,0232,0241,1002,024
2020-03-042,0012,0572,0012,0131,3002,013
2020-03-032,0512,0952,0422,0591,7002,059
2020-03-021,9522,0171,9522,0012,3002,001
2020-02-282,0222,0332,0102,0103,8002,010
2020-02-272,0352,0392,0302,0301,1002,030
2020-02-262,0402,0592,0272,0271,5002,027
2020-02-252,0512,0512,0202,0402,2002,040
2020-02-212,1002,1002,0782,0781,1002,078
2020-02-202,0852,0962,0852,0963002,096
2020-02-192,0852,0852,0602,0801,7002,080
2020-02-182,0812,0942,0812,0925002,092
2020-02-172,0802,0962,0702,0921,4002,092
2020-02-142,0992,1202,0852,0851,5002,085
2020-02-132,0912,1182,0912,1181,2002,118
2020-02-12---2,141-2,141
2020-02-102,1122,1412,1122,1411,0002,141
2020-02-072,1302,1412,1302,1412002,141
2020-02-062,1292,1302,1082,1301,9002,130
2020-02-052,1182,1212,1182,1213002,121
2020-02-042,1062,1112,0952,0953002,095
2020-02-032,1002,1062,0672,1067002,106
2020-01-312,1022,1102,1002,1031,2002,103
2020-01-302,1102,1102,1052,1055002,105
2020-01-292,1122,1122,1122,1122002,112
2020-01-282,1182,1182,1122,1126002,112
2020-01-272,1002,1242,1002,1241,2002,124
2020-01-242,1272,1272,1062,1206002,120
2020-01-232,1292,1292,1062,1084002,108
2020-01-222,1282,1282,1152,1267002,126
2020-01-212,1302,1302,1292,1306002,130
2020-01-202,1252,1252,1152,1151,1002,115
2020-01-172,1202,1202,1202,1201002,120
2020-01-162,1112,1112,1112,1111002,111
2020-01-152,1142,1272,0902,1201,4002,120
2020-01-142,0852,0902,0782,0901,1002,090
2020-01-102,0892,0892,0612,0781,1002,078
2020-01-092,1252,1252,0372,0894,2002,089
2020-01-082,1302,1302,1002,1161,9002,116
2020-01-072,1222,1222,0842,1221,1002,122
2020-01-062,1152,1342,1152,1233002,123

分割・併合履歴 ： [2017-09-27]1株→0.2株