2291 福留ハム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,846	1,864	1,846	1,864	1,200	1,864
2021-12-29	1,859	1,859	1,836	1,846	1,700	1,846
2021-12-28	1,840	1,856	1,834	1,835	3,100	1,835
2021-12-27	1,850	1,851	1,840	1,840	2,000	1,840
2021-12-24	1,853	1,865	1,852	1,865	900	1,865
2021-12-23	1,852	1,853	1,852	1,853	600	1,853
2021-12-22	1,852	1,859	1,852	1,859	3,000	1,859
2021-12-21	1,860	1,860	1,859	1,859	500	1,859
2021-12-20	1,889	1,889	1,853	1,853	5,500	1,853
2021-12-17	1,887	1,888	1,887	1,888	800	1,888
2021-12-16	1,900	1,900	1,887	1,887	1,500	1,887
2021-12-15	1,899	1,900	1,896	1,900	400	1,900
2021-12-14	1,893	1,899	1,887	1,899	500	1,899
2021-12-13	1,893	1,893	1,888	1,888	1,100	1,888
2021-12-10	1,900	1,900	1,895	1,895	400	1,895
2021-12-09	1,900	1,900	1,900	1,900	300	1,900
2021-12-08	1,900	1,900	1,886	1,899	900	1,899
2021-12-07	-	-	-	1,888	-	1,888
2021-12-06	1,882	1,888	1,882	1,888	600	1,888
2021-12-03	1,885	1,889	1,885	1,889	200	1,889
2021-12-02	1,890	1,890	1,885	1,886	600	1,886
2021-12-01	1,890	1,900	1,890	1,900	600	1,900
2021-11-30	-	-	-	1,886	-	1,886
2021-11-29	1,896	1,900	1,885	1,886	2,500	1,886
2021-11-26	1,899	1,899	1,890	1,891	600	1,891
2021-11-25	1,889	1,898	1,889	1,898	400	1,898
2021-11-24	1,888	1,900	1,888	1,900	2,400	1,900
2021-11-22	1,911	1,912	1,900	1,900	1,100	1,900
2021-11-19	1,900	1,908	1,899	1,908	900	1,908
2021-11-18	1,903	1,907	1,900	1,900	1,400	1,900
2021-11-17	1,910	1,910	1,902	1,902	700	1,902
2021-11-16	1,909	1,910	1,909	1,910	400	1,910
2021-11-15	1,907	1,913	1,907	1,909	1,000	1,909
2021-11-12	1,910	1,910	1,902	1,902	1,100	1,902
2021-11-11	1,905	1,910	1,904	1,904	1,300	1,904
2021-11-10	1,912	1,912	1,903	1,903	1,100	1,903
2021-11-09	1,911	1,912	1,905	1,912	400	1,912
2021-11-08	1,913	1,913	1,903	1,904	700	1,904
2021-11-05	1,901	1,904	1,900	1,904	700	1,904
2021-11-04	1,899	1,903	1,899	1,903	700	1,903
2021-11-02	1,898	1,900	1,898	1,900	900	1,900
2021-11-01	1,898	1,898	1,898	1,898	200	1,898
2021-10-29	1,900	1,900	1,896	1,896	400	1,896
2021-10-28	1,900	1,903	1,900	1,903	400	1,903
2021-10-27	1,900	1,904	1,897	1,904	1,600	1,904
2021-10-26	1,897	1,902	1,897	1,902	1,600	1,902
2021-10-25	1,895	1,900	1,895	1,900	700	1,900
2021-10-22	1,895	1,900	1,895	1,900	500	1,900
2021-10-21	1,894	1,898	1,894	1,898	400	1,898
2021-10-20	1,900	1,900	1,892	1,900	1,300	1,900
2021-10-19	1,899	1,900	1,897	1,900	400	1,900
2021-10-18	1,907	1,908	1,900	1,900	2,400	1,900
2021-10-15	1,907	1,908	1,907	1,908	700	1,908
2021-10-14	1,904	1,907	1,901	1,907	1,500	1,907
2021-10-13	1,905	1,906	1,903	1,903	1,000	1,903
2021-10-12	1,905	1,909	1,904	1,905	600	1,905
2021-10-11	1,909	1,909	1,901	1,909	700	1,909
2021-10-08	1,905	1,909	1,904	1,909	1,800	1,909
2021-10-07	1,908	1,908	1,905	1,905	500	1,905
2021-10-06	1,906	1,906	1,906	1,906	800	1,906
2021-10-05	1,904	1,907	1,899	1,905	2,000	1,905
2021-10-04	1,911	1,911	1,903	1,903	900	1,903
2021-10-01	1,930	1,930	1,930	1,930	300	1,930
2021-09-30	1,903	1,929	1,903	1,929	600	1,929
2021-09-29	1,941	1,941	1,900	1,902	800	1,902
2021-09-28	1,902	1,902	1,901	1,901	500	1,901
2021-09-27	1,908	1,908	1,902	1,902	2,500	1,902
2021-09-24	1,909	1,909	1,908	1,908	300	1,908
2021-09-22	-	-	-	1,906	-	1,906
2021-09-21	1,910	1,910	1,906	1,906	900	1,906
2021-09-17	1,909	1,909	1,905	1,905	400	1,905
2021-09-16	1,906	1,906	1,905	1,905	500	1,905
2021-09-15	1,910	1,910	1,906	1,910	800	1,910
2021-09-14	1,907	1,910	1,907	1,910	900	1,910
2021-09-13	1,908	1,910	1,908	1,910	800	1,910
2021-09-10	1,909	1,909	1,903	1,903	400	1,903
2021-09-09	1,903	1,910	1,902	1,909	800	1,909
2021-09-08	1,907	1,907	1,901	1,902	1,900	1,902
2021-09-07	1,910	1,910	1,907	1,907	900	1,907
2021-09-06	1,910	1,912	1,910	1,910	1,600	1,910
2021-09-03	1,910	1,910	1,909	1,909	400	1,909
2021-09-02	1,902	1,908	1,902	1,908	500	1,908
2021-09-01	1,901	1,901	1,901	1,901	200	1,901
2021-08-31	1,910	1,910	1,900	1,910	800	1,910
2021-08-30	1,910	1,910	1,910	1,910	100	1,910
2021-08-27	1,909	1,909	1,909	1,909	600	1,909
2021-08-26	1,900	1,905	1,900	1,905	200	1,905
2021-08-25	1,898	1,900	1,898	1,900	300	1,900
2021-08-24	-	-	-	1,909	-	1,909
2021-08-23	1,899	1,909	1,899	1,909	500	1,909
2021-08-20	1,900	1,900	1,900	1,900	900	1,900
2021-08-19	1,908	1,908	1,900	1,900	500	1,900
2021-08-18	1,902	1,902	1,901	1,901	200	1,901
2021-08-17	1,905	1,905	1,904	1,904	200	1,904
2021-08-16	1,894	1,912	1,894	1,912	1,200	1,912
2021-08-13	1,893	1,911	1,893	1,911	200	1,911
2021-08-12	1,913	1,913	1,900	1,913	600	1,913
2021-08-11	1,913	1,913	1,886	1,912	400	1,912
2021-08-10	1,883	1,913	1,883	1,913	800	1,913
2021-08-06	1,886	1,894	1,884	1,894	500	1,894
2021-08-05	1,882	1,886	1,882	1,886	400	1,886
2021-08-04	1,908	1,908	1,881	1,881	900	1,881
2021-08-03	-	-	-	1,906	-	1,906
2021-08-02	1,881	1,906	1,881	1,906	300	1,906
2021-07-30	1,900	1,900	1,900	1,900	200	1,900
2021-07-29	1,910	1,910	1,910	1,910	200	1,910
2021-07-28	1,910	1,910	1,901	1,901	700	1,901
2021-07-27	1,914	1,914	1,914	1,914	200	1,914
2021-07-26	1,906	1,915	1,901	1,915	900	1,915
2021-07-21	-	-	-	1,915	-	1,915
2021-07-20	1,915	1,915	1,915	1,915	1,000	1,915
2021-07-19	1,907	1,915	1,905	1,915	800	1,915
2021-07-16	1,915	1,915	1,915	1,915	500	1,915
2021-07-15	1,907	1,907	1,907	1,907	300	1,907
2021-07-14	1,901	1,913	1,900	1,913	400	1,913
2021-07-13	1,918	1,918	1,901	1,901	500	1,901
2021-07-12	1,918	1,920	1,918	1,918	300	1,918
2021-07-09	1,900	1,913	1,900	1,913	400	1,913
2021-07-08	1,901	1,901	1,900	1,900	600	1,900
2021-07-07	1,902	1,902	1,901	1,901	300	1,901
2021-07-06	1,914	1,914	1,903	1,903	1,100	1,903
2021-07-05	1,915	1,915	1,915	1,915	200	1,915
2021-07-02	1,913	1,924	1,913	1,924	700	1,924
2021-07-01	1,914	1,920	1,914	1,920	900	1,920
2021-06-30	1,920	1,920	1,915	1,915	700	1,915
2021-06-29	-	-	-	1,930	-	1,930
2021-06-28	1,919	1,930	1,919	1,930	700	1,930
2021-06-25	1,929	1,929	1,919	1,919	600	1,919
2021-06-24	1,921	1,921	1,921	1,921	700	1,921
2021-06-23	-	-	-	1,929	-	1,929
2021-06-22	1,924	1,930	1,924	1,929	900	1,929
2021-06-21	1,922	1,922	1,911	1,911	900	1,911
2021-06-18	1,916	1,918	1,912	1,918	1,100	1,918
2021-06-17	1,907	1,910	1,907	1,910	300	1,910
2021-06-16	1,907	1,907	1,900	1,900	500	1,900
2021-06-15	1,907	1,907	1,907	1,907	200	1,907
2021-06-14	-	-	-	1,900	-	1,900
2021-06-11	1,902	1,910	1,900	1,900	1,100	1,900
2021-06-10	1,910	1,910	1,901	1,901	500	1,901
2021-06-09	1,896	1,910	1,896	1,910	600	1,910
2021-06-08	1,895	1,915	1,895	1,900	700	1,900
2021-06-07	1,912	1,918	1,900	1,900	1,300	1,900
2021-06-04	1,918	1,918	1,899	1,909	400	1,909
2021-06-03	1,894	1,902	1,894	1,902	400	1,902
2021-06-02	1,913	1,913	1,893	1,893	1,000	1,893
2021-06-01	1,894	1,895	1,894	1,895	400	1,895
2021-05-31	1,900	1,908	1,895	1,895	700	1,895
2021-05-28	1,918	1,918	1,894	1,900	900	1,900
2021-05-27	1,902	1,902	1,900	1,901	700	1,901
2021-05-26	1,925	1,925	1,901	1,901	600	1,901
2021-05-25	-	-	-	1,925	-	1,925
2021-05-24	1,924	1,925	1,924	1,925	300	1,925
2021-05-21	1,919	1,919	1,919	1,919	200	1,919
2021-05-20	1,911	1,911	1,911	1,911	900	1,911
2021-05-19	1,907	1,920	1,906	1,906	700	1,906
2021-05-18	1,920	1,920	1,910	1,910	300	1,910
2021-05-17	1,915	1,919	1,915	1,915	400	1,915
2021-05-14	1,908	1,915	1,882	1,915	900	1,915
2021-05-13	1,886	1,886	1,884	1,884	1,000	1,884
2021-05-12	1,915	1,915	1,890	1,890	800	1,890
2021-05-11	1,901	1,908	1,899	1,899	1,700	1,899
2021-05-10	1,924	1,924	1,902	1,902	400	1,902
2021-05-07	1,926	1,926	1,902	1,924	1,500	1,924
2021-05-06	1,916	1,926	1,916	1,926	900	1,926
2021-04-30	1,925	1,925	1,916	1,916	700	1,916
2021-04-28	1,945	1,945	1,945	1,945	100	1,945
2021-04-27	1,931	1,949	1,916	1,916	800	1,916
2021-04-26	1,950	1,950	1,917	1,930	400	1,930
2021-04-23	1,956	1,957	1,950	1,957	900	1,957
2021-04-22	-	-	-	1,926	-	1,926
2021-04-21	1,922	1,926	1,922	1,926	400	1,926
2021-04-20	1,925	1,935	1,925	1,930	1,300	1,930
2021-04-19	1,949	1,949	1,935	1,935	800	1,935
2021-04-16	1,968	1,968	1,960	1,960	900	1,960
2021-04-15	1,945	1,951	1,945	1,949	1,100	1,949
2021-04-14	1,951	1,952	1,945	1,945	1,700	1,945
2021-04-13	1,950	1,967	1,950	1,955	1,300	1,955
2021-04-12	1,941	1,960	1,941	1,949	1,300	1,949
2021-04-09	1,950	1,955	1,950	1,952	1,700	1,952
2021-04-08	1,960	1,963	1,957	1,960	700	1,960
2021-04-07	1,963	1,963	1,955	1,962	1,200	1,962
2021-04-06	1,964	1,964	1,942	1,955	800	1,955
2021-04-05	1,963	1,963	1,947	1,948	3,000	1,948
2021-04-02	1,980	1,982	1,962	1,965	2,600	1,965
2021-04-01	1,961	2,000	1,961	1,980	3,200	1,980
2021-03-31	1,969	2,010	1,969	1,990	3,400	1,990
2021-03-30	1,961	2,020	1,936	1,975	14,400	1,975
2021-03-29	1,995	2,014	1,980	1,980	54,100	1,980
2021-03-26	2,020	2,020	2,010	2,019	8,300	2,019
2021-03-25	2,020	2,020	2,000	2,015	4,800	2,015
2021-03-24	2,021	2,022	2,000	2,020	4,400	2,020
2021-03-23	2,025	2,025	2,022	2,023	2,400	2,023
2021-03-22	2,025	2,030	2,025	2,025	3,300	2,025
2021-03-19	2,025	2,025	2,020	2,025	3,400	2,025
2021-03-18	2,021	2,025	2,020	2,025	1,800	2,025
2021-03-17	2,020	2,025	2,018	2,018	1,800	2,018
2021-03-16	2,020	2,025	2,020	2,020	4,000	2,020
2021-03-15	2,020	2,025	2,015	2,025	3,500	2,025
2021-03-12	2,012	2,020	2,012	2,020	1,400	2,020
2021-03-11	2,020	2,020	2,010	2,012	1,900	2,012
2021-03-10	2,015	2,020	2,015	2,019	1,000	2,019
2021-03-09	2,015	2,015	2,010	2,015	1,800	2,015
2021-03-08	2,020	2,026	2,015	2,015	5,600	2,015
2021-03-05	2,018	2,020	2,013	2,020	1,300	2,020
2021-03-04	2,018	2,020	2,018	2,020	600	2,020
2021-03-03	2,019	2,020	2,019	2,020	3,300	2,020
2021-03-02	2,020	2,020	2,004	2,018	1,900	2,018
2021-03-01	2,026	2,026	2,016	2,016	1,100	2,016
2021-02-26	2,019	2,021	2,000	2,021	1,700	2,021
2021-02-25	2,000	2,019	2,000	2,019	1,800	2,019
2021-02-24	2,025	2,025	2,000	2,000	1,100	2,000
2021-02-22	2,035	2,040	2,025	2,025	1,700	2,025
2021-02-19	2,020	2,030	2,020	2,030	500	2,030
2021-02-18	2,000	2,029	1,999	2,029	1,800	2,029
2021-02-17	2,014	2,018	2,000	2,000	1,200	2,000
2021-02-16	2,013	2,013	2,008	2,008	300	2,008
2021-02-15	2,000	2,013	1,991	1,992	1,000	1,992
2021-02-12	2,000	2,013	1,995	2,013	1,900	2,013
2021-02-10	1,990	1,999	1,990	1,999	800	1,999
2021-02-09	1,995	1,995	1,987	1,994	1,500	1,994
2021-02-08	1,990	1,998	1,990	1,990	1,500	1,990
2021-02-05	1,978	1,979	1,978	1,979	300	1,979
2021-02-04	1,978	1,988	1,978	1,979	500	1,979
2021-02-03	1,978	1,980	1,978	1,978	500	1,978
2021-02-02	1,988	2,000	1,987	1,990	800	1,990
2021-02-01	1,993	1,994	1,960	1,960	900	1,960
2021-01-29	1,997	1,997	1,964	1,994	1,100	1,994
2021-01-28	1,960	1,987	1,960	1,987	700	1,987
2021-01-27	1,954	1,964	1,954	1,964	400	1,964
2021-01-26	1,950	1,950	1,948	1,949	1,300	1,949
2021-01-25	1,948	1,949	1,948	1,949	700	1,949
2021-01-22	1,938	1,940	1,933	1,938	1,100	1,938
2021-01-21	1,929	1,929	1,929	1,929	200	1,929
2021-01-20	1,920	1,935	1,920	1,922	1,600	1,922
2021-01-19	1,911	1,915	1,911	1,915	300	1,915
2021-01-18	1,920	1,920	1,920	1,920	1,000	1,920
2021-01-15	1,913	1,920	1,900	1,910	1,000	1,910
2021-01-14	1,891	1,913	1,891	1,913	1,900	1,913
2021-01-13	1,915	1,920	1,903	1,904	900	1,904
2021-01-12	1,900	1,909	1,895	1,909	2,100	1,909
2021-01-08	1,904	1,905	1,900	1,905	1,000	1,905
2021-01-07	1,898	1,901	1,898	1,901	600	1,901
2021-01-06	1,890	1,898	1,890	1,898	500	1,898
2021-01-05	1,881	1,881	1,881	1,881	100	1,881
2021-01-04	1,899	1,899	1,878	1,885	500	1,885

分割・併合履歴： [2017-09-27]1株→0.2株