福留ハム(2291)の株価時系列情報
福留ハム(2291)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/27 | 180 | 180 | 180 | 180 | 4,000 |
2000/12/26 | 163 | 163 | 163 | 163 | 6,000 |
2000/12/22 | 162 | 162 | 162 | 162 | 1,000 |
2000/12/21 | 200 | 200 | 161 | 161 | 15,000 |
2000/12/20 | 191 | 194 | 190 | 190 | 9,000 |
2000/12/19 | 190 | 190 | 190 | 190 | 5,000 |
2000/12/18 | 180 | 180 | 180 | 180 | 4,000 |
2000/12/15 | 170 | 170 | 170 | 170 | 1,000 |
2000/12/13 | 170 | 170 | 170 | 170 | 2,000 |
2000/11/30 | 180 | 180 | 180 | 180 | 2,000 |
2000/11/29 | 165 | 170 | 165 | 170 | 3,000 |
2000/11/28 | 210 | 210 | 210 | 210 | 4,000 |
2000/11/27 | 200 | 200 | 200 | 200 | 9,000 |
2000/11/24 | 185 | 190 | 185 | 190 | 4,000 |
2000/11/22 | 180 | 180 | 180 | 180 | 1,000 |
2000/11/21 | 175 | 175 | 175 | 175 | 1,000 |
2000/11/09 | 163 | 163 | 163 | 163 | 1,000 |
2000/11/02 | 190 | 190 | 190 | 190 | 2,000 |
2000/11/01 | 190 | 190 | 190 | 190 | 3,000 |
2000/10/31 | 186 | 190 | 186 | 190 | 8,000 |
2000/10/30 | 186 | 186 | 186 | 186 | 1,000 |
2000/10/27 | 161 | 161 | 161 | 161 | 1,000 |
2000/10/25 | 166 | 166 | 166 | 166 | 1,000 |
2000/10/16 | 175 | 175 | 161 | 161 | 3,000 |
2000/10/13 | 172 | 172 | 157 | 160 | 4,000 |
2000/10/05 | 190 | 190 | 190 | 190 | 3,000 |
2000/09/29 | 195 | 195 | 195 | 195 | 1,000 |
2000/09/27 | 195 | 195 | 195 | 195 | 3,000 |
2000/09/25 | 195 | 195 | 195 | 195 | 1,000 |
2000/09/21 | 192 | 195 | 192 | 195 | 6,000 |
2000/09/07 | 198 | 200 | 198 | 200 | 5,000 |
2000/09/06 | 193 | 200 | 193 | 200 | 5,000 |
2000/09/05 | 193 | 193 | 193 | 193 | 3,000 |
2000/09/04 | 188 | 188 | 188 | 188 | 1,000 |
2000/09/01 | 188 | 188 | 188 | 188 | 1,000 |
2000/08/30 | 178 | 178 | 178 | 178 | 2,000 |
2000/08/29 | 179 | 179 | 178 | 178 | 3,000 |
2000/08/23 | 181 | 186 | 180 | 180 | 14,000 |
2000/08/22 | 181 | 181 | 181 | 181 | 1,000 |
2000/08/21 | 171 | 171 | 171 | 171 | 1,000 |
2000/08/16 | 155 | 155 | 155 | 155 | 1,000 |
2000/08/15 | 177 | 177 | 152 | 152 | 3,000 |
2000/08/10 | 177 | 177 | 177 | 177 | 3,000 |
2000/08/03 | 177 | 177 | 177 | 177 | 1,000 |
2000/08/01 | 172 | 172 | 172 | 172 | 3,000 |
2000/07/25 | 182 | 182 | 182 | 182 | 3,000 |
2000/07/21 | 185 | 187 | 185 | 187 | 10,000 |
2000/07/13 | 179 | 179 | 171 | 171 | 3,000 |
2000/07/12 | 171 | 171 | 171 | 171 | 1,000 |
2000/07/11 | 171 | 171 | 171 | 171 | 1,000 |
2000/07/10 | 170 | 170 | 170 | 170 | 3,000 |
2000/07/06 | 170 | 182 | 170 | 182 | 4,000 |
2000/07/04 | 172 | 172 | 172 | 172 | 1,000 |
2000/06/29 | 172 | 172 | 169 | 169 | 2,000 |
2000/06/27 | 178 | 178 | 172 | 172 | 9,000 |
2000/06/26 | 188 | 188 | 188 | 188 | 3,000 |
2000/06/23 | 188 | 188 | 188 | 188 | 3,000 |
2000/06/21 | 169 | 188 | 169 | 188 | 10,000 |
2000/06/20 | 169 | 169 | 169 | 169 | 1,000 |
2000/06/06 | 189 | 189 | 189 | 189 | 1,000 |
2000/05/30 | 190 | 190 | 190 | 190 | 1,000 |
2000/05/29 | 180 | 190 | 180 | 190 | 2,000 |
2000/05/26 | 168 | 190 | 168 | 190 | 6,000 |
2000/05/25 | 190 | 190 | 166 | 166 | 3,000 |
2000/05/24 | 190 | 190 | 190 | 190 | 2,000 |
2000/05/23 | 190 | 190 | 190 | 190 | 2,000 |
2000/05/22 | 187 | 187 | 187 | 187 | 7,000 |
2000/05/19 | 172 | 172 | 172 | 172 | 2,000 |
2000/05/17 | 172 | 172 | 172 | 172 | 1,000 |
2000/05/15 | 171 | 171 | 171 | 171 | 1,000 |
2000/05/10 | 171 | 171 | 171 | 171 | 1,000 |
2000/05/08 | 171 | 171 | 171 | 171 | 1,000 |
2000/04/27 | 185 | 185 | 171 | 171 | 5,000 |
2000/04/21 | 185 | 185 | 185 | 185 | 3,000 |
2000/04/20 | 185 | 185 | 185 | 185 | 13,000 |
2000/04/19 | 170 | 170 | 170 | 170 | 1,000 |
2000/04/14 | 170 | 170 | 170 | 170 | 1,000 |
2000/04/12 | 170 | 170 | 169 | 169 | 2,000 |
2000/04/06 | 170 | 170 | 170 | 170 | 1,000 |
2000/04/04 | 166 | 166 | 165 | 165 | 3,000 |
2000/04/03 | 170 | 170 | 165 | 165 | 5,000 |
2000/03/30 | 195 | 195 | 170 | 175 | 3,000 |
2000/03/29 | 170 | 200 | 170 | 200 | 4,000 |
2000/03/28 | 200 | 200 | 200 | 200 | 2,000 |
2000/03/21 | 185 | 200 | 185 | 200 | 17,000 |
2000/03/17 | 170 | 170 | 170 | 170 | 1,000 |
2000/03/10 | 199 | 199 | 199 | 199 | 1,000 |
2000/03/08 | 210 | 210 | 200 | 200 | 3,000 |
2000/03/07 | 210 | 210 | 210 | 210 | 4,000 |
2000/03/06 | 200 | 210 | 200 | 210 | 11,000 |
2000/03/02 | 200 | 200 | 200 | 200 | 3,000 |
2000/03/01 | 200 | 200 | 200 | 200 | 1,000 |